Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.940 | 4.970 | 4.840 | 4.920 | 20,405 | +0.03(+0.61%) |
May 23, 2024 | 4.880 | 4.955 | 4.840 | 4.890 | 20,705 | +0.01(+0.20%) |
May 22, 2024 | 4.935 | 5.000 | 4.860 | 4.880 | 45,939 | -0.18(-3.56%) |
May 21, 2024 | 4.980 | 5.080 | 4.944 | 5.060 | 27,325 | +0.06(+1.20%) |
May 20, 2024 | 5.040 | 5.050 | 4.860 | 5.000 | 100,066 | +0.16(+3.31%) |
May 17, 2024 | 4.940 | 5.000 | 4.820 | 4.840 | 62,714 | -0.13(-2.62%) |
May 16, 2024 | 5.090 | 5.110 | 4.950 | 4.970 | 57,521 | -0.13(-2.55%) |
May 15, 2024 | 5.090 | 5.180 | 5.060 | 5.100 | 26,263 | -0.05(-0.97%) |
May 14, 2024 | 5.100 | 5.190 | 5.081 | 5.150 | 25,384 | +0.03(+0.67%) |
May 13, 2024 | 5.080 | 5.150 | 5.030 | 5.116 | 95,800 | -0.03(-0.66%) |
May 10, 2024 | 5.190 | 5.240 | 5.050 | 5.150 | 34,822 | -0.07(-1.34%) |
May 09, 2024 | 5.250 | 5.250 | 5.130 | 5.220 | 44,531 | +0.00(+0.00%) |
May 08, 2024 | 5.320 | 5.420 | 5.010 | 5.220 | 306,185 | -0.11(-2.06%) |
May 07, 2024 | 4.950 | 5.850 | 4.710 | 5.330 | 2,093,383 | +1.16(+27.82%) |
May 06, 2024 | 4.200 | 4.230 | 4.160 | 4.170 | 30,804 | +0.00(+0.00%) |
May 03, 2024 | 4.170 | 4.240 | 4.170 | 4.170 | 16,621 | -0.02(-0.48%) |
May 02, 2024 | 4.230 | 4.240 | 4.190 | 4.190 | 5,506 | -0.01(-0.24%) |
May 01, 2024 | 4.190 | 4.240 | 4.190 | 4.200 | 14,180 | +0.01(+0.24%) |
Apr 30, 2024 | 4.215 | 4.290 | 4.190 | 4.190 | 22,236 | -0.04(-0.95%) |
Apr 29, 2024 | 4.260 | 4.260 | 4.200 | 4.230 | 17,304 | -0.03(-0.70%) |
Apr 26, 2024 | 4.230 | 4.280 | 4.202 | 4.260 | 13,264 | +0.06(+1.43%) |
Apr 25, 2024 | 4.190 | 4.270 | 4.180 | 4.200 | 11,411 | +0.00(+0.00%) |
Apr 24, 2024 | 4.240 | 4.270 | 4.200 | 4.200 | 11,390 | -0.07(-1.54%) |
Apr 23, 2024 | 4.317 | 4.317 | 4.230 | 4.266 | 10,178 | -0.05(-1.26%) |
Apr 22, 2024 | 4.258 | 4.320 | 4.258 | 4.320 | 16,830 | +0.07(+1.65%) |
Apr 19, 2024 | 4.200 | 4.320 | 4.200 | 4.250 | 9,463 | +0.04(+0.95%) |
Apr 18, 2024 | 4.180 | 4.220 | 4.170 | 4.210 | 12,619 | +0.02(+0.48%) |
Apr 17, 2024 | 4.170 | 4.260 | 4.160 | 4.190 | 28,803 | +0.00(+0.00%) |
Apr 16, 2024 | 4.200 | 4.250 | 4.160 | 4.190 | 17,478 | -0.04(-0.94%) |
Apr 15, 2024 | 4.240 | 4.274 | 4.150 | 4.230 | 32,849 | -0.01(-0.24%) |
Apr 12, 2024 | 4.230 | 4.240 | 4.200 | 4.240 | 15,579 | +0.00(+0.00%) |
Apr 11, 2024 | 4.310 | 4.310 | 4.220 | 4.240 | 15,580 | -0.04(-0.93%) |
Apr 10, 2024 | 4.310 | 4.376 | 4.250 | 4.280 | 30,052 | -0.06(-1.38%) |
Apr 09, 2024 | 4.410 | 4.460 | 4.310 | 4.340 | 28,368 | -0.04(-0.91%) |
Apr 08, 2024 | 4.370 | 4.380 | 4.310 | 4.380 | 10,466 | +0.04(+1.04%) |
Apr 05, 2024 | 4.350 | 4.350 | 4.310 | 4.335 | 13,577 | -0.04(-1.03%) |
Apr 04, 2024 | 4.350 | 4.420 | 4.350 | 4.380 | 13,877 | +0.04(+0.92%) |
Apr 03, 2024 | 4.360 | 4.360 | 4.310 | 4.340 | 11,463 | -0.05(-1.14%) |
Apr 02, 2024 | 4.440 | 4.450 | 4.320 | 4.390 | 11,570 | -0.07(-1.57%) |
Apr 01, 2024 | 4.450 | 4.490 | 4.407 | 4.460 | 27,756 | +0.01(+0.22%) |
Mar 28, 2024 | 4.390 | 4.460 | 4.380 | 4.450 | 22,093 | +0.07(+1.60%) |
Mar 27, 2024 | 4.350 | 4.420 | 4.330 | 4.380 | 37,550 | -0.05(-1.13%) |
Mar 26, 2024 | 4.380 | 4.450 | 4.300 | 4.430 | 46,286 | +0.11(+2.55%) |
Mar 25, 2024 | 4.270 | 4.360 | 4.270 | 4.320 | 37,300 | -0.01(-0.23%) |
Mar 22, 2024 | 4.300 | 4.338 | 4.300 | 4.330 | 21,590 | +0.03(+0.70%) |
Mar 21, 2024 | 4.310 | 4.360 | 4.300 | 4.300 | 30,120 | -0.04(-1.04%) |
Mar 20, 2024 | 4.339 | 4.380 | 4.280 | 4.345 | 45,089 | +0.04(+0.81%) |
Mar 19, 2024 | 4.320 | 4.364 | 4.280 | 4.310 | 23,730 | -0.01(-0.23%) |
Mar 18, 2024 | 4.310 | 4.380 | 4.295 | 4.320 | 42,323 | +0.01(+0.23%) |
Mar 15, 2024 | 4.300 | 4.310 | 4.170 | 4.310 | 99,597 | +0.11(+2.62%) |
Mar 14, 2024 | 4.120 | 4.220 | 4.120 | 4.200 | 28,216 | +0.05(+1.27%) |
Mar 13, 2024 | 4.108 | 4.206 | 4.108 | 4.147 | 30,260 | +0.00(+0.00%) |
Mar 12, 2024 | 4.197 | 4.226 | 3.941 | 4.147 | 224,989 | -0.01(-0.24%) |
Mar 11, 2024 | 4.177 | 4.226 | 4.138 | 4.157 | 43,376 | -0.01(-0.17%) |
Mar 08, 2024 | 4.157 | 4.186 | 4.128 | 4.164 | 32,482 | +0.04(+0.89%) |
Mar 07, 2024 | 4.206 | 4.206 | 4.128 | 4.128 | 31,468 | -0.05(-1.18%) |
Mar 06, 2024 | 4.167 | 4.238 | 4.139 | 4.177 | 33,899 | +0.02(+0.47%) |
Mar 05, 2024 | 4.147 | 4.157 | 4.128 | 4.157 | 10,335 | +0.05(+1.20%) |
Mar 04, 2024 | 4.147 | 4.248 | 4.089 | 4.108 | 56,153 | -0.03(-0.71%) |