Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.000 | 5.060 | 4.940 | 5.010 | 372,197 | -0.06(-1.18%) |
May 16, 2024 | 4.980 | 5.115 | 4.950 | 5.070 | 347,654 | +0.01(+0.20%) |
May 15, 2024 | 5.040 | 5.175 | 5.020 | 5.060 | 462,888 | +0.15(+3.05%) |
May 14, 2024 | 4.940 | 5.105 | 4.840 | 4.910 | 431,769 | +0.03(+0.61%) |
May 13, 2024 | 4.930 | 5.100 | 4.855 | 4.880 | 410,147 | -0.04(-0.81%) |
May 10, 2024 | 5.110 | 5.138 | 4.795 | 4.920 | 730,215 | -0.15(-2.96%) |
May 09, 2024 | 4.900 | 5.190 | 4.830 | 5.070 | 825,723 | +0.18(+3.68%) |
May 08, 2024 | 4.750 | 4.990 | 4.735 | 4.890 | 597,722 | +0.07(+1.45%) |
May 07, 2024 | 4.830 | 4.938 | 4.770 | 4.820 | 539,162 | +0.10(+2.12%) |
May 06, 2024 | 4.720 | 4.776 | 4.610 | 4.720 | 328,506 | +0.03(+0.64%) |
May 03, 2024 | 4.780 | 4.965 | 4.660 | 4.690 | 452,909 | +0.01(+0.21%) |
May 02, 2024 | 4.590 | 4.680 | 4.495 | 4.680 | 391,694 | +0.11(+2.41%) |
May 01, 2024 | 4.410 | 4.635 | 4.360 | 4.570 | 696,983 | +0.16(+3.63%) |
Apr 30, 2024 | 4.330 | 4.480 | 4.250 | 4.410 | 500,333 | +0.02(+0.46%) |
Apr 29, 2024 | 4.590 | 4.710 | 4.370 | 4.390 | 827,153 | -0.14(-3.09%) |
Apr 26, 2024 | 4.550 | 4.625 | 4.450 | 4.530 | 354,544 | -0.01(-0.22%) |
Apr 25, 2024 | 4.490 | 4.680 | 4.350 | 4.540 | 505,895 | -0.02(-0.44%) |
Apr 24, 2024 | 4.770 | 4.780 | 4.480 | 4.560 | 635,794 | -0.19(-4.00%) |
Apr 23, 2024 | 4.820 | 4.895 | 4.735 | 4.750 | 461,597 | -0.07(-1.45%) |
Apr 22, 2024 | 4.700 | 4.870 | 4.670 | 4.820 | 380,094 | +0.15(+3.21%) |
Apr 19, 2024 | 4.710 | 4.750 | 4.610 | 4.670 | 547,860 | -0.04(-0.85%) |
Apr 18, 2024 | 4.660 | 4.760 | 4.655 | 4.710 | 440,845 | +0.04(+0.86%) |
Apr 17, 2024 | 4.730 | 4.765 | 4.610 | 4.670 | 825,647 | -0.03(-0.64%) |
Apr 16, 2024 | 4.710 | 4.800 | 4.650 | 4.700 | 432,949 | -0.04(-0.84%) |
Apr 15, 2024 | 4.790 | 4.825 | 4.621 | 4.740 | 669,356 | -0.04(-0.84%) |
Apr 12, 2024 | 4.960 | 5.030 | 4.720 | 4.780 | 1,220,570 | -0.25(-4.97%) |
Apr 11, 2024 | 5.090 | 5.160 | 4.975 | 5.030 | 533,124 | +0.01(+0.20%) |
Apr 10, 2024 | 4.990 | 5.060 | 4.950 | 5.020 | 1,009,779 | -0.18(-3.46%) |
Apr 09, 2024 | 5.230 | 5.310 | 5.120 | 5.200 | 483,327 | +0.00(+0.00%) |
Apr 08, 2024 | 5.170 | 5.220 | 5.000 | 5.200 | 563,859 | +0.05(+0.97%) |
Apr 05, 2024 | 5.150 | 5.250 | 5.080 | 5.150 | 795,439 | -0.05(-0.96%) |
Apr 04, 2024 | 5.410 | 5.480 | 5.155 | 5.200 | 427,147 | -0.12(-2.26%) |
Apr 03, 2024 | 4.960 | 5.330 | 4.960 | 5.320 | 605,546 | +0.34(+6.83%) |
Apr 02, 2024 | 5.050 | 5.120 | 4.980 | 4.980 | 751,261 | -0.23(-4.41%) |