Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.740 | 4.750 | 4.690 | 4.700 | 2,861 | -0.10(-2.08%) |
May 21, 2024 | 4.680 | 4.800 | 4.680 | 4.800 | 3,862 | +0.09(+1.81%) |
May 20, 2024 | 4.640 | 4.715 | 4.640 | 4.715 | 2,809 | +0.02(+0.53%) |
May 17, 2024 | 4.700 | 4.700 | 4.653 | 4.690 | 1,039 | -0.02(-0.42%) |
May 16, 2024 | 4.650 | 4.710 | 4.640 | 4.710 | 935 | +0.00(+0.00%) |
May 15, 2024 | 4.740 | 4.750 | 4.660 | 4.710 | 2,516 | +0.06(+1.29%) |
May 14, 2024 | 4.500 | 4.703 | 4.500 | 4.650 | 2,701 | +0.18(+4.03%) |
May 13, 2024 | 4.610 | 4.820 | 4.470 | 4.470 | 24,352 | -0.48(-9.70%) |
May 10, 2024 | 4.770 | 5.015 | 4.770 | 4.950 | 14,058 | +0.20(+4.21%) |
May 09, 2024 | 4.720 | 4.768 | 4.600 | 4.750 | 20,472 | +0.02(+0.42%) |
May 08, 2024 | 4.720 | 4.745 | 4.720 | 4.730 | 911 | +0.01(+0.21%) |
May 07, 2024 | 4.740 | 4.770 | 4.720 | 4.720 | 2,917 | -0.03(-0.63%) |
May 06, 2024 | 4.800 | 4.930 | 4.720 | 4.750 | 7,850 | +0.03(+0.64%) |
May 03, 2024 | 4.680 | 4.800 | 4.530 | 4.720 | 21,640 | +0.01(+0.27%) |
May 02, 2024 | 4.615 | 4.707 | 4.615 | 4.707 | 2,894 | +0.05(+1.02%) |
May 01, 2024 | 4.670 | 4.670 | 4.660 | 4.660 | 374 | -0.09(-1.89%) |
Apr 30, 2024 | 4.780 | 4.780 | 4.750 | 4.750 | 4,421 | -0.22(-4.43%) |
Apr 29, 2024 | 4.730 | 4.980 | 4.700 | 4.970 | 5,639 | +0.02(+0.40%) |
Apr 26, 2024 | 4.820 | 4.970 | 4.750 | 4.950 | 4,380 | +0.06(+1.23%) |
Apr 25, 2024 | 4.680 | 4.890 | 4.680 | 4.890 | 2,801 | +0.23(+4.94%) |
Apr 24, 2024 | 4.570 | 4.820 | 4.570 | 4.660 | 4,866 | -0.04(-0.85%) |
Apr 23, 2024 | 4.750 | 4.750 | 4.589 | 4.700 | 4,726 | -0.01(-0.21%) |
Apr 22, 2024 | 4.570 | 4.740 | 4.570 | 4.710 | 4,784 | +0.06(+1.29%) |
Apr 19, 2024 | 4.600 | 4.800 | 4.600 | 4.650 | 11,476 | +0.04(+0.87%) |
Apr 18, 2024 | 4.650 | 4.800 | 4.610 | 4.610 | 13,322 | -0.03(-0.75%) |
Apr 17, 2024 | 4.600 | 4.800 | 4.600 | 4.645 | 6,116 | +0.08(+1.86%) |
Apr 16, 2024 | 4.550 | 4.560 | 4.550 | 4.560 | 3,066 | +0.00(+0.00%) |
Apr 15, 2024 | 4.640 | 4.650 | 4.560 | 4.560 | 3,465 | -0.11(-2.36%) |
Apr 12, 2024 | 4.502 | 4.670 | 4.502 | 4.670 | 2,542 | +0.21(+4.71%) |
Apr 11, 2024 | 4.475 | 4.482 | 4.460 | 4.460 | 4,701 | -0.17(-3.67%) |
Apr 10, 2024 | 4.630 | 4.630 | 4.630 | 4.630 | 3,051 | -0.02(-0.43%) |
Apr 09, 2024 | 4.650 | 4.650 | 4.630 | 4.650 | 2,074 | -0.03(-0.64%) |
Apr 08, 2024 | 4.700 | 4.700 | 4.582 | 4.680 | 2,052 | -0.01(-0.21%) |
Apr 05, 2024 | 4.580 | 4.700 | 4.580 | 4.690 | 2,404 | +0.01(+0.21%) |
Apr 04, 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 370 | +0.00(+0.11%) |
Apr 03, 2024 | 4.690 | 4.790 | 4.675 | 4.675 | 1,813 | -0.06(-1.16%) |
Apr 02, 2024 | 4.545 | 4.730 | 4.545 | 4.730 | 1,233 | +0.08(+1.72%) |
Apr 01, 2024 | 4.800 | 4.800 | 4.610 | 4.650 | 5,915 | +0.00(+0.00%) |
Mar 28, 2024 | 4.675 | 4.700 | 4.650 | 4.650 | 1,700 | +0.01(+0.22%) |
Mar 27, 2024 | 4.650 | 4.760 | 4.551 | 4.640 | 24,075 | -0.01(-0.22%) |
Mar 26, 2024 | 4.630 | 4.680 | 4.630 | 4.650 | 4,686 | -0.00(-0.11%) |
Mar 25, 2024 | 4.810 | 4.820 | 4.430 | 4.655 | 15,082 | +0.10(+2.08%) |
Mar 22, 2024 | 4.430 | 4.560 | 4.430 | 4.560 | 4,277 | +0.08(+1.79%) |
Mar 21, 2024 | 4.420 | 4.499 | 4.400 | 4.480 | 4,970 | +0.07(+1.59%) |
Mar 20, 2024 | 4.390 | 4.410 | 4.390 | 4.410 | 870 | -0.03(-0.68%) |
Mar 19, 2024 | 4.410 | 4.630 | 4.410 | 4.440 | 2,193 | +0.03(+0.68%) |
Mar 18, 2024 | 4.739 | 4.739 | 4.410 | 4.410 | 3,419 | -0.14(-3.08%) |
Mar 15, 2024 | 4.510 | 4.550 | 4.510 | 4.550 | 4,553 | +0.11(+2.48%) |
Mar 14, 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 1,059 | +0.04(+0.91%) |
Mar 13, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 606 | +0.00(+0.00%) |
Mar 12, 2024 | 4.591 | 4.591 | 4.400 | 4.400 | 565 | -0.07(-1.57%) |
Mar 08, 2024 | 4.470 | 144 | +0.00(+0.00%) | |||
Mar 07, 2024 | 4.431 | 4.470 | 4.431 | 4.470 | 327 | -0.01(-0.22%) |
Mar 06, 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 363 | +0.00(+0.11%) |
Mar 05, 2024 | 4.420 | 4.475 | 4.420 | 4.475 | 557 | +0.04(+1.01%) |