Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.670 | 4.670 | 4.343 | 4.450 | 474,324 | +0.05(+1.14%) |
May 17, 2024 | 4.530 | 4.620 | 4.400 | 4.400 | 523,022 | -0.20(-4.35%) |
May 16, 2024 | 4.830 | 4.830 | 4.530 | 4.600 | 501,072 | -0.11(-2.34%) |
May 15, 2024 | 4.240 | 4.940 | 4.240 | 4.710 | 1,101,517 | +0.51(+12.14%) |
May 14, 2024 | 4.370 | 4.560 | 4.090 | 4.200 | 954,820 | -0.10(-2.33%) |
May 13, 2024 | 4.240 | 4.430 | 4.180 | 4.300 | 534,230 | +0.10(+2.38%) |
May 10, 2024 | 4.450 | 4.500 | 4.090 | 4.200 | 1,086,831 | -0.25(-5.62%) |
May 09, 2024 | 4.470 | 4.700 | 4.330 | 4.450 | 526,084 | +0.05(+1.14%) |
May 08, 2024 | 4.600 | 4.620 | 4.325 | 4.400 | 455,901 | -0.16(-3.51%) |
May 07, 2024 | 4.800 | 5.065 | 4.540 | 4.560 | 876,046 | -0.22(-4.60%) |
May 06, 2024 | 4.750 | 4.960 | 4.430 | 4.780 | 2,437,810 | +0.18(+3.91%) |
May 03, 2024 | 4.350 | 5.110 | 4.340 | 4.600 | 2,685,580 | +0.53(+13.02%) |
May 02, 2024 | 3.950 | 4.280 | 3.840 | 4.070 | 756,539 | +0.16(+4.09%) |
May 01, 2024 | 4.130 | 4.400 | 3.750 | 3.910 | 1,219,256 | -0.23(-5.56%) |
Apr 30, 2024 | 3.460 | 4.210 | 3.440 | 4.140 | 2,228,298 | +0.70(+20.35%) |
Apr 29, 2024 | 3.490 | 3.780 | 3.370 | 3.440 | 2,091,773 | +0.18(+5.52%) |
Apr 26, 2024 | 3.270 | 3.380 | 3.200 | 3.260 | 1,210,920 | +0.07(+2.19%) |
Apr 25, 2024 | 3.170 | 3.280 | 3.050 | 3.190 | 1,103,046 | +0.02(+0.63%) |
Apr 24, 2024 | 3.450 | 3.520 | 3.140 | 3.170 | 2,215,169 | -0.24(-7.04%) |
Apr 23, 2024 | 3.810 | 4.250 | 3.340 | 3.410 | 5,497,835 | -3.95(-53.67%) |
Apr 22, 2024 | 7.630 | 7.730 | 7.260 | 7.360 | 987,085 | -0.21(-2.77%) |
Apr 19, 2024 | 7.500 | 7.690 | 7.200 | 7.570 | 386,264 | +0.04(+0.53%) |
Apr 18, 2024 | 7.950 | 8.170 | 7.510 | 7.530 | 245,958 | -0.40(-5.04%) |
Apr 17, 2024 | 7.760 | 8.450 | 7.730 | 7.930 | 729,616 | +0.17(+2.19%) |
Apr 16, 2024 | 7.600 | 7.890 | 7.530 | 7.760 | 218,567 | +0.12(+1.57%) |
Apr 15, 2024 | 7.560 | 7.690 | 7.440 | 7.640 | 113,658 | +0.09(+1.19%) |
Apr 12, 2024 | 7.690 | 7.840 | 7.430 | 7.550 | 188,039 | -0.24(-3.08%) |
Apr 11, 2024 | 7.350 | 7.840 | 7.320 | 7.790 | 173,522 | +0.43(+5.84%) |
Apr 10, 2024 | 7.230 | 7.370 | 7.060 | 7.360 | 160,761 | -0.08(-1.08%) |
Apr 09, 2024 | 7.530 | 7.680 | 7.180 | 7.440 | 128,401 | -0.08(-1.06%) |
Apr 08, 2024 | 7.390 | 7.570 | 7.120 | 7.520 | 209,729 | +0.08(+1.08%) |
Apr 05, 2024 | 7.640 | 7.815 | 7.320 | 7.440 | 218,316 | -0.26(-3.38%) |
Apr 04, 2024 | 8.050 | 8.275 | 7.620 | 7.700 | 173,255 | -0.35(-4.35%) |
Apr 03, 2024 | 7.520 | 8.120 | 7.461 | 8.050 | 230,312 | +0.57(+7.62%) |
Apr 02, 2024 | 7.600 | 7.675 | 7.301 | 7.480 | 229,792 | -0.24(-3.11%) |
Apr 01, 2024 | 7.220 | 7.770 | 7.100 | 7.720 | 209,474 | +0.47(+6.48%) |
Mar 28, 2024 | 7.270 | 7.460 | 7.100 | 7.250 | 267,314 | -0.09(-1.23%) |
Mar 27, 2024 | 7.470 | 7.610 | 7.275 | 7.340 | 131,079 | -0.02(-0.27%) |
Mar 26, 2024 | 7.220 | 7.520 | 7.160 | 7.360 | 198,622 | -0.04(-0.54%) |
Mar 25, 2024 | 7.530 | 7.680 | 7.340 | 7.400 | 167,610 | -0.21(-2.76%) |
Mar 22, 2024 | 7.480 | 7.830 | 7.450 | 7.610 | 171,596 | +0.08(+1.06%) |
Mar 21, 2024 | 7.570 | 7.740 | 7.270 | 7.530 | 316,808 | +0.00(+0.00%) |
Mar 20, 2024 | 7.520 | 7.740 | 7.410 | 7.530 | 370,899 | -0.04(-0.53%) |
Mar 19, 2024 | 7.000 | 7.670 | 6.770 | 7.570 | 830,233 | +0.58(+8.30%) |
Mar 18, 2024 | 7.900 | 7.939 | 6.650 | 6.990 | 1,397,515 | -1.64(-19.00%) |
Mar 15, 2024 | 8.110 | 8.870 | 8.030 | 8.630 | 463,083 | +0.49(+6.02%) |
Mar 14, 2024 | 8.180 | 8.380 | 7.960 | 8.140 | 212,712 | -0.09(-1.09%) |
Mar 13, 2024 | 8.200 | 8.400 | 7.800 | 8.230 | 251,951 | +0.05(+0.61%) |
Mar 12, 2024 | 7.720 | 8.480 | 7.400 | 8.180 | 478,884 | +0.37(+4.74%) |
Mar 11, 2024 | 7.880 | 8.110 | 7.720 | 7.810 | 405,175 | -0.16(-2.01%) |
Mar 08, 2024 | 8.390 | 8.400 | 7.840 | 7.970 | 262,604 | -0.28(-3.39%) |
Mar 07, 2024 | 8.700 | 8.805 | 8.190 | 8.250 | 425,692 | -0.43(-4.95%) |
Mar 06, 2024 | 8.570 | 9.010 | 8.120 | 8.680 | 408,208 | +0.22(+2.60%) |
Mar 05, 2024 | 7.740 | 8.700 | 7.600 | 8.460 | 484,243 | +0.65(+8.32%) |
Mar 04, 2024 | 7.950 | 8.240 | 7.450 | 7.810 | 498,177 | +0.00(+0.00%) |