Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 4.280 | 4.500 | 4.270 | 4.390 | 3,429,189 | +0.17(+4.03%) |
Mar 28, 2024 | 4.310 | 4.390 | 4.260 | 4.220 | 6,553,776 | -0.07(-1.63%) |
Mar 27, 2024 | 4.280 | 4.360 | 4.220 | 4.290 | 5,030,206 | -0.03(-0.69%) |
Mar 26, 2024 | 4.340 | 4.415 | 4.280 | 4.320 | 4,561,847 | -0.03(-0.69%) |
Mar 25, 2024 | 4.480 | 4.500 | 4.350 | 4.350 | 7,465,400 | -0.13(-2.90%) |
Mar 22, 2024 | 4.720 | 4.740 | 4.450 | 4.480 | 13,751,316 | -0.43(-8.76%) |
Mar 21, 2024 | 4.870 | 4.920 | 4.500 | 4.910 | 54,671,960 | +1.54(+45.70%) |
Mar 20, 2024 | 3.330 | 3.540 | 3.270 | 3.370 | 8,059,712 | +0.28(+9.06%) |
Mar 19, 2024 | 2.970 | 3.100 | 2.930 | 3.090 | 4,686,315 | +0.08(+2.66%) |
Mar 18, 2024 | 2.950 | 3.040 | 2.880 | 3.010 | 4,533,010 | +0.10(+3.44%) |
Mar 15, 2024 | 2.860 | 2.920 | 2.830 | 2.910 | 3,533,907 | +0.08(+2.83%) |
Mar 14, 2024 | 2.940 | 2.940 | 2.800 | 2.830 | 2,398,631 | -0.13(-4.39%) |
Mar 13, 2024 | 2.920 | 3.090 | 2.920 | 2.960 | 4,984,195 | +0.05(+1.72%) |
Mar 12, 2024 | 2.770 | 2.930 | 2.730 | 2.910 | 3,680,635 | +0.22(+8.18%) |
Mar 11, 2024 | 2.700 | 2.840 | 2.675 | 2.690 | 4,230,297 | +0.04(+1.51%) |
Mar 08, 2024 | 2.590 | 2.700 | 2.580 | 2.650 | 3,572,516 | +0.07(+2.71%) |
Mar 07, 2024 | 2.570 | 2.625 | 2.530 | 2.580 | 4,361,152 | -0.01(-0.39%) |
Mar 06, 2024 | 2.650 | 2.685 | 2.520 | 2.590 | 6,741,536 | +0.03(+1.17%) |
Mar 05, 2024 | 2.870 | 2.880 | 2.500 | 2.560 | 9,891,822 | -0.36(-12.33%) |
Mar 04, 2024 | 3.200 | 3.240 | 2.860 | 2.920 | 5,586,805 | -0.30(-9.32%) |