Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.280 | 4.350 | 4.270 | 4.280 | 1,890,539 | +0.01(+0.23%) |
May 23, 2024 | 4.380 | 4.400 | 4.220 | 4.270 | 2,427,125 | -0.08(-1.84%) |
May 22, 2024 | 4.410 | 4.510 | 4.340 | 4.350 | 2,131,814 | -0.08(-1.81%) |
May 21, 2024 | 4.460 | 4.505 | 4.380 | 4.430 | 2,125,202 | -0.04(-0.89%) |
May 20, 2024 | 4.740 | 4.740 | 4.460 | 4.470 | 3,777,141 | -0.25(-5.30%) |
May 17, 2024 | 4.600 | 4.760 | 4.570 | 4.720 | 2,663,454 | +0.17(+3.74%) |
May 16, 2024 | 4.610 | 4.630 | 4.520 | 4.550 | 2,178,853 | +0.02(+0.44%) |
May 15, 2024 | 4.650 | 4.650 | 4.500 | 4.530 | 1,857,848 | -0.03(-0.66%) |
May 14, 2024 | 4.620 | 4.625 | 4.530 | 4.560 | 1,547,474 | -0.10(-2.15%) |
May 13, 2024 | 4.630 | 4.760 | 4.620 | 4.660 | 2,585,269 | +0.11(+2.42%) |
May 10, 2024 | 4.720 | 4.760 | 4.520 | 4.550 | 1,728,415 | -0.06(-1.30%) |
May 09, 2024 | 4.640 | 4.690 | 4.580 | 4.610 | 1,572,784 | +0.11(+2.44%) |
May 08, 2024 | 4.710 | 4.710 | 4.480 | 4.500 | 3,214,138 | -0.26(-5.46%) |
May 07, 2024 | 4.620 | 4.830 | 4.570 | 4.760 | 5,191,811 | +0.12(+2.59%) |
May 06, 2024 | 4.730 | 4.755 | 4.610 | 4.640 | 1,642,573 | -0.06(-1.28%) |
May 03, 2024 | 4.710 | 4.710 | 4.540 | 4.700 | 2,041,555 | +0.06(+1.29%) |
May 02, 2024 | 4.540 | 4.730 | 4.480 | 4.640 | 3,421,945 | +0.24(+5.45%) |
May 01, 2024 | 4.380 | 4.470 | 4.350 | 4.400 | 1,290,020 | +0.01(+0.23%) |
Apr 30, 2024 | 4.520 | 4.585 | 4.340 | 4.390 | 2,579,217 | -0.14(-3.09%) |
Apr 29, 2024 | 4.750 | 4.820 | 4.480 | 4.530 | 4,948,434 | -0.15(-3.21%) |
Apr 26, 2024 | 4.660 | 4.940 | 4.660 | 4.680 | 4,757,940 | +0.10(+2.18%) |
Apr 25, 2024 | 4.470 | 4.600 | 4.440 | 4.580 | 3,348,773 | +0.03(+0.66%) |
Apr 24, 2024 | 4.410 | 4.620 | 4.400 | 4.550 | 4,309,677 | +0.19(+4.36%) |
Apr 23, 2024 | 4.160 | 4.380 | 4.150 | 4.360 | 3,430,886 | -0.03(-0.68%) |
Apr 22, 2024 | 4.340 | 4.480 | 4.220 | 4.390 | 4,102,541 | +0.05(+1.15%) |
Apr 19, 2024 | 4.210 | 4.360 | 4.200 | 4.340 | 1,465,260 | +0.07(+1.64%) |
Apr 18, 2024 | 4.180 | 4.325 | 4.180 | 4.270 | 1,889,917 | +0.11(+2.64%) |
Apr 17, 2024 | 4.160 | 4.200 | 4.100 | 4.160 | 1,980,574 | +0.07(+1.71%) |
Apr 16, 2024 | 4.080 | 4.140 | 3.990 | 4.090 | 2,391,665 | +0.00(+0.00%) |
Apr 15, 2024 | 4.230 | 4.250 | 4.080 | 4.090 | 2,150,547 | -0.05(-1.21%) |
Apr 12, 2024 | 4.240 | 4.250 | 4.140 | 4.140 | 2,627,003 | -0.16(-3.72%) |
Apr 11, 2024 | 4.290 | 4.390 | 4.250 | 4.300 | 1,717,088 | +0.05(+1.18%) |
Apr 10, 2024 | 4.430 | 4.460 | 4.210 | 4.250 | 2,948,800 | -0.19(-4.28%) |
Apr 09, 2024 | 4.350 | 4.450 | 4.340 | 4.440 | 4,609,368 | +0.15(+3.50%) |
Apr 08, 2024 | 4.310 | 4.425 | 4.270 | 4.290 | 2,431,353 | +0.01(+0.23%) |
Apr 05, 2024 | 4.310 | 4.360 | 4.200 | 4.280 | 2,265,985 | -0.05(-1.15%) |
Apr 04, 2024 | 4.440 | 4.540 | 4.320 | 4.330 | 1,769,045 | -0.05(-1.14%) |
Apr 03, 2024 | 4.470 | 4.510 | 4.320 | 4.380 | 3,563,686 | -0.13(-2.88%) |
Apr 02, 2024 | 4.380 | 4.540 | 4.320 | 4.510 | 3,821,390 | +0.12(+2.73%) |