Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 4.620 | 4.720 | 4.529 | 4.570 | 10,261,445 | -0.17(-3.59%) |
May 07, 2024 | 4.750 | 4.910 | 4.700 | 4.740 | 10,116,039 | -0.02(-0.42%) |
May 06, 2024 | 4.760 | 4.870 | 4.700 | 4.760 | 6,777,806 | +0.08(+1.71%) |
May 03, 2024 | 4.840 | 4.880 | 4.670 | 4.680 | 9,518,567 | -0.05(-1.06%) |
May 02, 2024 | 4.560 | 4.770 | 4.440 | 4.730 | 12,796,478 | +0.18(+3.96%) |
May 01, 2024 | 4.360 | 4.675 | 4.320 | 4.550 | 12,330,665 | +0.15(+3.41%) |
Apr 30, 2024 | 4.350 | 4.460 | 4.240 | 4.400 | 24,103,380 | -0.12(-2.65%) |
Apr 29, 2024 | 4.095 | 4.540 | 4.095 | 4.520 | 19,927,472 | +0.64(+16.49%) |
Apr 26, 2024 | 3.970 | 4.110 | 3.880 | 3.880 | 7,580,975 | -0.09(-2.27%) |
Apr 25, 2024 | 3.800 | 3.980 | 3.790 | 3.970 | 7,602,613 | +0.10(+2.58%) |
Apr 24, 2024 | 3.900 | 3.970 | 3.800 | 3.870 | 9,022,872 | -0.07(-1.78%) |
Apr 23, 2024 | 3.810 | 4.050 | 3.790 | 3.940 | 9,095,644 | +0.10(+2.60%) |
Apr 22, 2024 | 3.810 | 3.880 | 3.700 | 3.840 | 6,763,680 | -0.06(-1.54%) |
Apr 19, 2024 | 3.750 | 3.910 | 3.690 | 3.900 | 8,864,557 | +0.10(+2.63%) |
Apr 18, 2024 | 3.780 | 3.880 | 3.670 | 3.800 | 8,483,270 | +0.04(+1.06%) |
Apr 17, 2024 | 3.770 | 3.940 | 3.750 | 3.760 | 6,570,485 | +0.01(+0.27%) |
Apr 16, 2024 | 3.930 | 3.940 | 3.720 | 3.750 | 8,540,489 | -0.22(-5.54%) |
Apr 15, 2024 | 4.230 | 4.240 | 3.900 | 3.970 | 12,302,170 | -0.14(-3.41%) |
Apr 12, 2024 | 4.260 | 4.380 | 4.080 | 4.110 | 7,677,360 | -0.28(-6.38%) |
Apr 11, 2024 | 4.310 | 4.430 | 4.200 | 4.390 | 7,971,958 | +0.08(+1.86%) |
Apr 10, 2024 | 4.330 | 4.390 | 4.220 | 4.310 | 9,719,032 | -0.08(-1.82%) |
Apr 09, 2024 | 4.400 | 4.550 | 4.380 | 4.390 | 9,162,780 | -0.06(-1.35%) |
Apr 08, 2024 | 4.270 | 4.500 | 4.200 | 4.450 | 6,567,851 | +0.26(+6.21%) |
Apr 05, 2024 | 4.190 | 4.270 | 4.130 | 4.190 | 6,511,907 | -0.01(-0.24%) |
Apr 04, 2024 | 4.480 | 4.533 | 4.195 | 4.200 | 7,722,383 | -0.17(-3.89%) |
Apr 03, 2024 | 4.220 | 4.440 | 4.190 | 4.370 | 12,392,534 | +0.23(+5.56%) |
Apr 02, 2024 | 4.180 | 4.240 | 4.095 | 4.140 | 10,049,779 | -0.17(-3.94%) |
Apr 01, 2024 | 4.480 | 4.500 | 4.280 | 4.310 | 8,132,392 | +0.00(+0.00%) |
Mar 28, 2024 | 4.380 | 4.350 | 4.310 | 4.310 | 10,689,032 | -0.12(-2.71%) |
Mar 27, 2024 | 4.010 | 4.480 | 3.950 | 4.430 | 11,672,109 | +0.41(+10.20%) |
Mar 26, 2024 | 4.260 | 4.260 | 4.020 | 4.020 | 9,677,982 | -0.17(-4.06%) |
Mar 25, 2024 | 4.390 | 4.431 | 4.170 | 4.190 | 9,934,077 | -0.22(-4.99%) |
Mar 22, 2024 | 4.590 | 4.590 | 4.400 | 4.410 | 7,426,595 | -0.22(-4.75%) |
Mar 21, 2024 | 4.710 | 4.830 | 4.620 | 4.630 | 10,957,676 | -0.07(-1.49%) |
Mar 20, 2024 | 4.490 | 4.710 | 4.430 | 4.700 | 9,524,445 | +0.17(+3.75%) |
Mar 19, 2024 | 4.500 | 4.645 | 4.455 | 4.530 | 17,850,394 | -0.09(-1.95%) |
Mar 18, 2024 | 4.540 | 4.680 | 4.490 | 4.620 | 20,164,444 | +0.08(+1.76%) |
Mar 15, 2024 | 4.450 | 4.560 | 4.330 | 4.540 | 34,545,376 | +0.00(+0.00%) |
Mar 14, 2024 | 4.760 | 4.840 | 4.485 | 4.540 | 20,171,220 | -0.30(-6.20%) |
Mar 13, 2024 | 4.800 | 5.020 | 4.770 | 4.840 | 19,548,146 | +0.03(+0.62%) |
Mar 12, 2024 | 4.960 | 5.030 | 4.750 | 4.810 | 12,382,974 | -0.10(-2.04%) |
Mar 11, 2024 | 4.990 | 5.110 | 4.900 | 4.910 | 9,683,170 | +0.07(+1.45%) |
Mar 08, 2024 | 5.220 | 5.250 | 4.830 | 4.840 | 8,068,866 | -0.22(-4.35%) |
Mar 07, 2024 | 4.960 | 5.248 | 4.960 | 5.060 | 8,151,987 | +0.11(+2.22%) |
Mar 06, 2024 | 5.060 | 5.100 | 4.780 | 4.950 | 12,893,089 | +0.14(+2.91%) |
Mar 05, 2024 | 5.240 | 5.250 | 4.800 | 4.810 | 16,010,398 | -0.67(-12.23%) |
Mar 04, 2024 | 5.570 | 5.660 | 5.460 | 5.480 | 11,180,991 | -0.05(-0.90%) |