Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 4.580 | 4.730 | 4.540 | 4.690 | 30,541 | +0.09(+1.96%) |
May 08, 2024 | 4.320 | 4.750 | 4.320 | 4.600 | 35,588 | +0.27(+6.24%) |
May 07, 2024 | 4.340 | 4.440 | 4.300 | 4.330 | 44,015 | +0.05(+1.17%) |
May 06, 2024 | 4.370 | 4.415 | 4.280 | 4.280 | 6,820 | -0.06(-1.38%) |
May 03, 2024 | 4.460 | 4.540 | 4.290 | 4.340 | 14,233 | +0.02(+0.46%) |
May 02, 2024 | 4.350 | 4.470 | 4.270 | 4.320 | 24,613 | -0.06(-1.37%) |
May 01, 2024 | 4.370 | 4.482 | 4.290 | 4.380 | 7,430 | +0.00(+0.00%) |
Apr 30, 2024 | 4.480 | 4.520 | 4.220 | 4.380 | 15,764 | -0.14(-3.10%) |
Apr 29, 2024 | 4.160 | 4.520 | 4.080 | 4.520 | 85,725 | +0.33(+7.88%) |
Apr 26, 2024 | 4.300 | 4.460 | 3.840 | 4.190 | 82,806 | +0.00(+0.00%) |
Apr 25, 2024 | 4.380 | 4.600 | 4.160 | 4.190 | 16,855 | -0.22(-4.99%) |
Apr 24, 2024 | 4.450 | 4.760 | 4.390 | 4.410 | 27,990 | -0.08(-1.78%) |
Apr 23, 2024 | 4.510 | 4.690 | 4.435 | 4.490 | 21,179 | -0.03(-0.66%) |
Apr 22, 2024 | 4.750 | 4.860 | 4.520 | 4.520 | 67,303 | -0.30(-6.22%) |
Apr 19, 2024 | 4.650 | 4.850 | 4.550 | 4.820 | 6,099 | +0.18(+3.88%) |
Apr 18, 2024 | 4.850 | 4.900 | 4.530 | 4.640 | 34,838 | -0.18(-3.73%) |
Apr 17, 2024 | 4.780 | 5.100 | 4.480 | 4.820 | 33,425 | -0.05(-1.03%) |
Apr 16, 2024 | 4.930 | 4.930 | 4.410 | 4.870 | 41,473 | -0.03(-0.61%) |
Apr 15, 2024 | 5.020 | 5.110 | 4.900 | 4.900 | 12,151 | -0.10(-2.00%) |
Apr 12, 2024 | 5.110 | 5.150 | 5.000 | 5.000 | 4,985 | -0.12(-2.34%) |
Apr 11, 2024 | 5.220 | 5.270 | 5.070 | 5.120 | 7,299 | +0.00(+0.00%) |
Apr 10, 2024 | 5.280 | 5.360 | 5.020 | 5.120 | 20,041 | -0.12(-2.29%) |
Apr 09, 2024 | 5.130 | 5.260 | 5.070 | 5.240 | 15,537 | +0.17(+3.35%) |
Apr 08, 2024 | 5.050 | 5.230 | 5.030 | 5.070 | 14,933 | +0.06(+1.20%) |
Apr 05, 2024 | 5.100 | 5.170 | 5.010 | 5.010 | 5,782 | -0.09(-1.76%) |
Apr 04, 2024 | 5.170 | 5.300 | 4.990 | 5.100 | 17,939 | +0.09(+1.80%) |
Apr 03, 2024 | 5.050 | 5.160 | 4.870 | 5.010 | 11,953 | -0.01(-0.20%) |
Apr 02, 2024 | 5.090 | 5.210 | 4.810 | 5.020 | 19,390 | -0.13(-2.52%) |
Apr 01, 2024 | 5.230 | 5.460 | 4.970 | 5.150 | 31,411 | +0.00(+0.00%) |
Mar 28, 2024 | 5.680 | 5.770 | 5.110 | 5.150 | 55,719 | -0.37(-6.70%) |
Mar 27, 2024 | 5.720 | 5.720 | 5.210 | 5.520 | 28,050 | -0.04(-0.72%) |
Mar 26, 2024 | 5.150 | 6.155 | 5.020 | 5.560 | 68,380 | +0.41(+7.96%) |
Mar 25, 2024 | 5.160 | 5.560 | 4.940 | 5.150 | 27,043 | +0.06(+1.18%) |
Mar 22, 2024 | 4.760 | 5.400 | 4.734 | 5.090 | 17,397 | +0.34(+7.16%) |
Mar 21, 2024 | 4.760 | 4.780 | 4.670 | 4.750 | 6,113 | -0.13(-2.66%) |
Mar 20, 2024 | 5.250 | 5.250 | 4.700 | 4.880 | 21,572 | -0.37(-7.05%) |
Mar 19, 2024 | 5.100 | 5.360 | 4.870 | 5.250 | 10,551 | +0.06(+1.16%) |
Mar 18, 2024 | 5.170 | 5.380 | 5.060 | 5.190 | 13,151 | +0.05(+0.97%) |
Mar 15, 2024 | 4.990 | 5.230 | 4.880 | 5.140 | 14,110 | -0.02(-0.39%) |
Mar 14, 2024 | 5.290 | 5.310 | 5.130 | 5.160 | 19,547 | -0.34(-6.18%) |
Mar 13, 2024 | 5.530 | 5.540 | 5.360 | 5.500 | 9,643 | -0.03(-0.54%) |
Mar 12, 2024 | 5.340 | 5.530 | 5.270 | 5.530 | 30,831 | +0.27(+5.13%) |
Mar 11, 2024 | 4.910 | 5.491 | 4.910 | 5.260 | 37,774 | +0.31(+6.26%) |
Mar 08, 2024 | 4.730 | 4.950 | 4.730 | 4.950 | 14,376 | +0.17(+3.56%) |
Mar 07, 2024 | 4.510 | 4.780 | 4.510 | 4.780 | 11,114 | +0.13(+2.80%) |
Mar 06, 2024 | 4.100 | 4.650 | 4.100 | 4.650 | 29,226 | +0.63(+15.67%) |
Mar 05, 2024 | 4.510 | 4.520 | 4.000 | 4.020 | 107,325 | -0.35(-8.01%) |
Mar 04, 2024 | 4.500 | 4.930 | 4.270 | 4.370 | 14,604 | -0.25(-5.41%) |