Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.210 | 5.300 | 5.055 | 5.060 | 3,443,852 | -0.20(-3.80%) |
May 16, 2024 | 5.290 | 5.400 | 5.095 | 5.260 | 2,816,888 | -0.10(-1.87%) |
May 15, 2024 | 5.830 | 5.860 | 5.305 | 5.360 | 4,016,725 | -0.25(-4.46%) |
May 14, 2024 | 5.490 | 6.020 | 5.360 | 5.610 | 6,081,599 | +0.29(+5.55%) |
May 13, 2024 | 4.900 | 5.340 | 4.880 | 5.315 | 4,717,858 | +0.56(+11.66%) |
May 10, 2024 | 5.180 | 5.235 | 4.620 | 4.760 | 6,998,836 | -0.43(-8.29%) |
May 09, 2024 | 4.740 | 5.720 | 4.720 | 5.190 | 13,462,607 | +0.50(+10.66%) |
May 08, 2024 | 4.730 | 4.840 | 4.618 | 4.690 | 7,012,415 | -0.22(-4.48%) |
May 07, 2024 | 4.790 | 5.135 | 4.760 | 4.910 | 8,744,515 | +0.12(+2.51%) |
May 06, 2024 | 4.740 | 4.880 | 4.675 | 4.790 | 4,524,724 | +0.08(+1.70%) |
May 03, 2024 | 4.520 | 4.810 | 4.520 | 4.710 | 6,197,170 | +0.35(+8.03%) |
May 02, 2024 | 4.240 | 4.380 | 4.100 | 4.360 | 4,063,193 | +0.23(+5.57%) |
May 01, 2024 | 3.900 | 4.200 | 3.840 | 4.130 | 4,765,600 | +0.20(+5.09%) |
Apr 30, 2024 | 4.010 | 4.082 | 3.790 | 3.930 | 4,042,622 | -0.21(-5.07%) |
Apr 29, 2024 | 4.000 | 4.150 | 3.950 | 4.140 | 4,180,790 | +0.15(+3.76%) |
Apr 26, 2024 | 3.990 | 4.130 | 3.935 | 3.990 | 6,369,954 | +0.00(+0.00%) |
Apr 25, 2024 | 4.180 | 4.230 | 3.880 | 3.990 | 8,183,007 | -0.26(-6.12%) |
Apr 24, 2024 | 4.520 | 4.530 | 4.200 | 4.250 | 2,584,134 | -0.32(-7.00%) |
Apr 23, 2024 | 4.490 | 4.770 | 4.470 | 4.570 | 3,868,903 | +0.11(+2.47%) |
Apr 22, 2024 | 4.460 | 4.660 | 4.390 | 4.460 | 4,445,672 | +0.01(+0.22%) |
Apr 19, 2024 | 4.370 | 4.510 | 4.320 | 4.450 | 5,157,723 | +0.04(+0.91%) |
Apr 18, 2024 | 4.320 | 4.470 | 4.230 | 4.410 | 4,563,819 | +0.11(+2.56%) |
Apr 17, 2024 | 4.330 | 4.400 | 4.270 | 4.300 | 4,251,318 | +0.01(+0.23%) |
Apr 16, 2024 | 4.310 | 4.350 | 4.160 | 4.290 | 4,705,884 | -0.09(-2.05%) |
Apr 15, 2024 | 4.640 | 4.830 | 4.370 | 4.380 | 5,347,649 | -0.21(-4.58%) |
Apr 12, 2024 | 4.520 | 4.600 | 4.360 | 4.590 | 3,958,230 | +0.00(+0.11%) |
Apr 11, 2024 | 4.760 | 4.880 | 4.580 | 4.585 | 3,597,714 | -0.13(-2.86%) |
Apr 10, 2024 | 5.090 | 5.235 | 4.640 | 4.720 | 6,434,969 | -0.70(-12.92%) |
Apr 09, 2024 | 5.450 | 5.530 | 5.340 | 5.420 | 2,184,913 | +0.05(+0.93%) |
Apr 08, 2024 | 5.550 | 5.640 | 5.350 | 5.370 | 2,232,648 | -0.08(-1.47%) |
Apr 05, 2024 | 5.550 | 5.640 | 5.435 | 5.450 | 1,559,715 | -0.18(-3.20%) |
Apr 04, 2024 | 5.770 | 5.860 | 5.540 | 5.630 | 2,112,777 | -0.03(-0.53%) |
Apr 03, 2024 | 5.680 | 5.750 | 5.495 | 5.660 | 2,610,271 | -0.10(-1.74%) |
Apr 02, 2024 | 5.770 | 5.850 | 5.660 | 5.760 | 3,428,776 | -0.18(-3.03%) |
Apr 01, 2024 | 6.620 | 6.640 | 5.900 | 5.940 | 4,097,887 | -0.56(-8.62%) |
Mar 28, 2024 | 6.870 | 6.900 | 6.455 | 6.500 | 3,047,383 | -0.36(-5.25%) |
Mar 27, 2024 | 6.490 | 6.875 | 6.390 | 6.860 | 2,466,504 | +0.41(+6.36%) |
Mar 26, 2024 | 6.780 | 6.820 | 6.440 | 6.450 | 2,610,721 | -0.27(-4.02%) |
Mar 25, 2024 | 7.230 | 7.320 | 6.700 | 6.720 | 2,591,126 | -0.50(-6.93%) |
Mar 22, 2024 | 7.540 | 7.590 | 7.200 | 7.220 | 1,768,014 | -0.31(-4.12%) |
Mar 21, 2024 | 6.990 | 7.700 | 6.970 | 7.530 | 3,791,120 | +0.56(+8.03%) |
Mar 20, 2024 | 6.570 | 7.005 | 6.475 | 6.970 | 2,708,710 | +0.40(+6.09%) |
Mar 19, 2024 | 6.710 | 6.865 | 6.430 | 6.570 | 2,727,764 | -0.27(-3.95%) |
Mar 18, 2024 | 7.280 | 7.355 | 6.830 | 6.840 | 2,940,784 | -0.42(-5.79%) |
Mar 15, 2024 | 6.820 | 7.285 | 6.820 | 7.260 | 4,541,138 | +0.41(+5.99%) |
Mar 14, 2024 | 7.120 | 7.140 | 6.660 | 6.850 | 4,124,127 | -0.30(-4.20%) |
Mar 13, 2024 | 7.360 | 7.580 | 7.140 | 7.150 | 2,779,934 | -0.26(-3.51%) |
Mar 12, 2024 | 7.810 | 7.870 | 7.285 | 7.410 | 1,805,790 | -0.43(-5.48%) |
Mar 11, 2024 | 7.750 | 7.940 | 7.715 | 7.840 | 1,783,228 | +0.05(+0.64%) |
Mar 08, 2024 | 7.780 | 8.020 | 7.680 | 7.790 | 1,772,892 | +0.15(+1.96%) |
Mar 07, 2024 | 7.540 | 7.750 | 7.540 | 7.640 | 2,057,132 | +0.15(+2.00%) |
Mar 06, 2024 | 7.730 | 7.750 | 7.430 | 7.490 | 1,907,257 | -0.13(-1.71%) |
Mar 05, 2024 | 7.710 | 7.960 | 7.580 | 7.620 | 2,050,149 | -0.27(-3.42%) |
Mar 04, 2024 | 7.820 | 8.000 | 7.790 | 7.890 | 2,627,354 | +0.09(+1.15%) |