Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.040 | 5.240 | 5.000 | 5.200 | 666,091 | +0.16(+3.17%) |
May 09, 2024 | 4.990 | 5.150 | 4.960 | 5.040 | 571,564 | +0.08(+1.61%) |
May 08, 2024 | 5.180 | 5.190 | 4.930 | 4.960 | 674,227 | -0.16(-3.13%) |
May 07, 2024 | 5.200 | 5.425 | 5.080 | 5.120 | 2,363,448 | -0.09(-1.73%) |
May 06, 2024 | 5.020 | 5.280 | 4.952 | 5.210 | 1,787,561 | +0.22(+4.41%) |
May 03, 2024 | 5.100 | 5.100 | 4.810 | 4.990 | 904,984 | -0.02(-0.40%) |
May 02, 2024 | 4.910 | 5.070 | 4.710 | 5.010 | 676,761 | +0.12(+2.45%) |
May 01, 2024 | 4.700 | 5.150 | 4.700 | 4.890 | 937,679 | +0.10(+2.09%) |
Apr 30, 2024 | 4.660 | 4.815 | 4.600 | 4.790 | 801,309 | +0.13(+2.79%) |
Apr 29, 2024 | 4.530 | 4.740 | 4.510 | 4.660 | 792,228 | +0.14(+3.10%) |
Apr 26, 2024 | 4.370 | 4.530 | 4.290 | 4.520 | 965,099 | +0.19(+4.39%) |
Apr 25, 2024 | 4.200 | 4.370 | 4.020 | 4.330 | 669,608 | +0.11(+2.61%) |
Apr 24, 2024 | 4.190 | 4.360 | 4.175 | 4.220 | 642,271 | +0.03(+0.72%) |
Apr 23, 2024 | 4.050 | 4.330 | 3.955 | 4.190 | 727,868 | +0.13(+3.20%) |
Apr 22, 2024 | 3.960 | 4.090 | 3.910 | 4.060 | 470,853 | +0.07(+1.75%) |
Apr 19, 2024 | 4.020 | 4.020 | 3.845 | 3.990 | 648,178 | -0.07(-1.72%) |
Apr 18, 2024 | 4.020 | 4.120 | 3.860 | 4.060 | 801,120 | +0.01(+0.25%) |
Apr 17, 2024 | 4.080 | 4.170 | 4.005 | 4.050 | 306,699 | -0.01(-0.25%) |
Apr 16, 2024 | 4.180 | 4.275 | 3.980 | 4.060 | 453,588 | -0.17(-4.02%) |
Apr 15, 2024 | 4.180 | 4.240 | 4.085 | 4.230 | 811,902 | +0.04(+0.95%) |
Apr 12, 2024 | 4.250 | 4.287 | 4.010 | 4.190 | 676,418 | -0.06(-1.41%) |
Apr 11, 2024 | 4.220 | 4.390 | 4.035 | 4.250 | 1,055,787 | +0.09(+2.16%) |
Apr 10, 2024 | 4.420 | 4.465 | 4.150 | 4.160 | 748,458 | -0.31(-6.94%) |
Apr 09, 2024 | 4.450 | 4.660 | 4.330 | 4.470 | 729,160 | +0.04(+0.90%) |
Apr 08, 2024 | 4.640 | 4.750 | 4.390 | 4.430 | 703,758 | -0.31(-6.54%) |
Apr 05, 2024 | 4.570 | 4.850 | 4.540 | 4.740 | 720,947 | +0.17(+3.72%) |
Apr 04, 2024 | 4.750 | 5.040 | 4.510 | 4.570 | 856,961 | -0.18(-3.79%) |
Apr 03, 2024 | 5.180 | 5.320 | 4.580 | 4.750 | 1,175,890 | -0.37(-7.23%) |
Apr 02, 2024 | 5.010 | 5.670 | 4.920 | 5.120 | 2,120,689 | +0.20(+4.07%) |
Apr 01, 2024 | 5.580 | 5.638 | 4.820 | 4.920 | 2,131,098 | -0.42(-7.87%) |
Mar 28, 2024 | 5.000 | 5.360 | 5.335 | 5.340 | 1,739,382 | +0.40(+8.10%) |
Mar 27, 2024 | 4.790 | 5.050 | 4.730 | 4.940 | 988,114 | +0.15(+3.13%) |
Mar 26, 2024 | 4.620 | 4.810 | 4.560 | 4.790 | 840,262 | +0.16(+3.46%) |
Mar 25, 2024 | 4.540 | 4.680 | 4.420 | 4.630 | 5,545,963 | +0.10(+2.21%) |
Mar 22, 2024 | 4.650 | 4.720 | 4.500 | 4.530 | 1,780,421 | -0.14(-3.00%) |
Mar 21, 2024 | 4.560 | 4.720 | 4.430 | 4.670 | 1,351,679 | +0.06(+1.30%) |
Mar 20, 2024 | 4.140 | 4.625 | 4.100 | 4.610 | 2,030,527 | +0.53(+12.99%) |
Mar 19, 2024 | 3.970 | 4.140 | 3.810 | 4.080 | 998,759 | +0.16(+4.08%) |
Mar 18, 2024 | 3.710 | 3.980 | 3.650 | 3.920 | 1,128,902 | +0.29(+7.99%) |
Mar 15, 2024 | 3.830 | 3.880 | 3.580 | 3.630 | 908,408 | -0.14(-3.71%) |
Mar 14, 2024 | 3.580 | 4.190 | 3.580 | 3.770 | 2,322,453 | +0.21(+5.90%) |
Mar 13, 2024 | 3.230 | 3.600 | 3.176 | 3.560 | 1,490,098 | +0.40(+12.66%) |
Mar 12, 2024 | 2.900 | 3.200 | 2.880 | 3.160 | 863,722 | +0.26(+8.97%) |
Mar 11, 2024 | 3.000 | 3.060 | 2.890 | 2.900 | 387,214 | -0.09(-3.01%) |
Mar 08, 2024 | 3.120 | 3.120 | 2.930 | 2.990 | 236,199 | -0.14(-4.47%) |
Mar 07, 2024 | 3.120 | 3.130 | 3.050 | 3.130 | 81,817 | +0.01(+0.32%) |
Mar 06, 2024 | 3.150 | 3.150 | 3.070 | 3.120 | 154,076 | -0.02(-0.64%) |
Mar 05, 2024 | 3.160 | 3.160 | 3.110 | 3.140 | 97,477 | -0.03(-0.95%) |
Mar 04, 2024 | 3.160 | 3.200 | 3.110 | 3.170 | 138,916 | -0.01(-0.31%) |