Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 4.980 | 5.000 | 4.605 | 4.680 | 1,406,947 | -0.27(-5.45%) |
May 01, 2024 | 4.680 | 5.155 | 4.580 | 4.950 | 2,608,643 | +0.37(+8.08%) |
Apr 30, 2024 | 4.570 | 4.688 | 4.520 | 4.580 | 591,994 | -0.03(-0.65%) |
Apr 29, 2024 | 4.440 | 4.660 | 4.440 | 4.610 | 541,046 | +0.20(+4.54%) |
Apr 26, 2024 | 4.480 | 4.510 | 4.365 | 4.410 | 411,698 | -0.04(-0.90%) |
Apr 25, 2024 | 4.210 | 4.460 | 4.060 | 4.450 | 1,253,457 | +0.21(+4.95%) |
Apr 24, 2024 | 4.660 | 4.720 | 4.240 | 4.240 | 1,002,259 | -0.45(-9.59%) |
Apr 23, 2024 | 4.680 | 4.780 | 4.630 | 4.690 | 495,625 | -0.01(-0.21%) |
Apr 22, 2024 | 4.890 | 5.010 | 4.690 | 4.700 | 684,884 | -0.11(-2.29%) |
Apr 19, 2024 | 4.750 | 4.825 | 4.630 | 4.810 | 875,821 | +0.02(+0.42%) |
Apr 18, 2024 | 4.950 | 5.005 | 4.790 | 4.790 | 1,204,824 | -0.17(-3.43%) |
Apr 17, 2024 | 5.160 | 5.200 | 4.920 | 4.960 | 2,063,513 | -0.20(-3.88%) |
Apr 16, 2024 | 5.000 | 5.300 | 4.914 | 5.160 | 2,143,934 | +0.12(+2.38%) |
Apr 15, 2024 | 5.010 | 5.145 | 4.885 | 5.040 | 1,857,117 | -0.03(-0.59%) |
Apr 12, 2024 | 5.310 | 5.330 | 4.990 | 5.070 | 1,175,079 | -0.27(-5.06%) |
Apr 11, 2024 | 4.770 | 5.340 | 4.770 | 5.340 | 1,675,568 | +0.60(+12.66%) |
Apr 10, 2024 | 4.720 | 4.805 | 4.680 | 4.740 | 543,957 | -0.16(-3.27%) |
Apr 09, 2024 | 4.740 | 4.925 | 4.640 | 4.900 | 380,559 | +0.22(+4.70%) |
Apr 08, 2024 | 4.790 | 4.790 | 4.665 | 4.680 | 355,139 | -0.10(-2.09%) |
Apr 05, 2024 | 4.590 | 4.820 | 4.520 | 4.780 | 376,038 | +0.17(+3.69%) |
Apr 04, 2024 | 4.810 | 4.850 | 4.590 | 4.610 | 378,191 | -0.18(-3.76%) |
Apr 03, 2024 | 4.650 | 4.820 | 4.600 | 4.790 | 371,549 | +0.12(+2.57%) |
Apr 02, 2024 | 4.800 | 4.800 | 4.620 | 4.670 | 383,626 | -0.17(-3.51%) |
Apr 01, 2024 | 5.000 | 5.000 | 4.800 | 4.840 | 632,456 | -0.14(-2.81%) |
Mar 28, 2024 | 4.880 | 4.995 | 4.950 | 4.980 | 904,349 | +0.13(+2.68%) |
Mar 27, 2024 | 4.960 | 4.970 | 4.830 | 4.850 | 356,280 | -0.06(-1.22%) |
Mar 26, 2024 | 4.870 | 4.930 | 4.830 | 4.910 | 647,209 | +0.09(+1.87%) |
Mar 25, 2024 | 4.810 | 4.905 | 4.760 | 4.820 | 447,221 | +0.02(+0.42%) |
Mar 22, 2024 | 4.910 | 4.910 | 4.790 | 4.800 | 557,186 | -0.09(-1.84%) |
Mar 21, 2024 | 4.920 | 4.985 | 4.880 | 4.890 | 365,840 | +0.00(+0.00%) |
Mar 20, 2024 | 4.860 | 4.920 | 4.725 | 4.890 | 454,158 | +0.03(+0.62%) |
Mar 19, 2024 | 4.710 | 4.890 | 4.630 | 4.860 | 520,242 | +0.15(+3.18%) |
Mar 18, 2024 | 4.710 | 4.740 | 4.520 | 4.710 | 614,915 | +0.00(+0.00%) |
Mar 15, 2024 | 4.620 | 4.790 | 4.610 | 4.710 | 834,665 | +0.05(+1.07%) |
Mar 14, 2024 | 4.870 | 4.885 | 4.620 | 4.660 | 597,313 | -0.23(-4.70%) |
Mar 13, 2024 | 4.930 | 5.000 | 4.875 | 4.890 | 461,501 | -0.03(-0.61%) |
Mar 12, 2024 | 4.900 | 4.955 | 4.780 | 4.920 | 609,631 | +0.01(+0.20%) |
Mar 11, 2024 | 5.290 | 5.300 | 4.895 | 4.910 | 897,345 | -0.39(-7.36%) |
Mar 08, 2024 | 5.470 | 5.590 | 5.130 | 5.300 | 1,213,503 | -0.29(-5.19%) |
Mar 07, 2024 | 5.490 | 5.605 | 5.350 | 5.590 | 750,662 | +0.17(+3.14%) |
Mar 06, 2024 | 5.450 | 5.475 | 5.330 | 5.420 | 510,458 | -0.01(-0.18%) |
Mar 05, 2024 | 5.580 | 5.700 | 5.430 | 5.430 | 980,296 | -0.08(-1.45%) |
Mar 04, 2024 | 5.260 | 5.570 | 5.260 | 5.510 | 1,489,647 | +0.35(+6.78%) |