Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.910 | 4.950 | 4.850 | 4.900 | 4,503,242 | +0.00(+0.00%) |
May 09, 2024 | 4.940 | 4.950 | 4.880 | 4.900 | 4,118,064 | +0.04(+0.82%) |
May 08, 2024 | 4.910 | 4.960 | 4.850 | 4.860 | 5,025,437 | -0.09(-1.82%) |
May 07, 2024 | 4.980 | 4.990 | 4.930 | 4.950 | 4,120,961 | -0.05(-1.00%) |
May 06, 2024 | 5.060 | 5.100 | 4.960 | 5.000 | 6,955,706 | -0.03(-0.60%) |
May 03, 2024 | 5.120 | 5.130 | 5.010 | 5.030 | 4,205,201 | -0.11(-2.14%) |
May 02, 2024 | 4.960 | 5.160 | 4.960 | 5.140 | 10,162,184 | +0.23(+4.68%) |
May 01, 2024 | 4.920 | 4.930 | 4.830 | 4.910 | 9,476,773 | -0.03(-0.61%) |
Apr 30, 2024 | 5.010 | 5.010 | 4.850 | 4.940 | 9,184,584 | -0.04(-0.80%) |
Apr 29, 2024 | 5.020 | 5.040 | 4.810 | 4.980 | 11,688,585 | -0.04(-0.80%) |
Apr 26, 2024 | 4.960 | 5.160 | 4.950 | 5.020 | 21,198,316 | +0.09(+1.83%) |
Apr 25, 2024 | 4.920 | 4.940 | 4.760 | 4.930 | 7,432,342 | +0.01(+0.20%) |
Apr 24, 2024 | 4.880 | 5.000 | 4.880 | 4.920 | 14,087,913 | +0.09(+1.86%) |
Apr 23, 2024 | 4.790 | 4.880 | 4.770 | 4.830 | 8,476,920 | +0.11(+2.33%) |
Apr 22, 2024 | 4.470 | 4.800 | 4.470 | 4.720 | 7,864,494 | +0.30(+6.79%) |
Apr 19, 2024 | 4.680 | 4.740 | 4.380 | 4.420 | 4,986,680 | -0.24(-5.15%) |
Apr 18, 2024 | 4.600 | 4.750 | 4.600 | 4.660 | 4,696,703 | +0.02(+0.43%) |
Apr 17, 2024 | 4.420 | 4.660 | 4.420 | 4.640 | 8,334,115 | +0.18(+4.04%) |
Apr 16, 2024 | 4.590 | 4.650 | 4.260 | 4.460 | 12,595,883 | -0.20(-4.29%) |
Apr 15, 2024 | 4.800 | 4.820 | 4.580 | 4.660 | 10,021,819 | -0.15(-3.12%) |
Apr 12, 2024 | 5.000 | 5.050 | 4.770 | 4.810 | 21,763,976 | -0.11(-2.24%) |
Apr 11, 2024 | 4.760 | 5.090 | 4.760 | 4.920 | 33,874,516 | +0.12(+2.50%) |
Apr 10, 2024 | 4.470 | 4.840 | 4.430 | 4.800 | 23,244,440 | +0.29(+6.43%) |
Apr 09, 2024 | 4.360 | 4.530 | 4.350 | 4.510 | 17,701,036 | +0.07(+1.58%) |
Apr 08, 2024 | 4.410 | 4.490 | 4.350 | 4.440 | 17,861,998 | +0.02(+0.45%) |
Apr 05, 2024 | 4.020 | 4.420 | 4.010 | 4.420 | 19,306,956 | +0.43(+10.78%) |
Apr 04, 2024 | 3.950 | 4.000 | 3.920 | 3.990 | 7,711,385 | +0.04(+1.01%) |
Apr 03, 2024 | 3.980 | 3.990 | 3.930 | 3.950 | 3,545,989 | -0.01(-0.25%) |
Apr 02, 2024 | 3.970 | 4.050 | 3.930 | 3.960 | 11,660,120 | -0.03(-0.69%) |
Apr 01, 2024 | 3.840 | 3.990 | 3.820 | 3.987 | 9,314,161 | +0.16(+4.11%) |
Mar 28, 2024 | 3.820 | 3.860 | 3.840 | 3.830 | 7,730,126 | +0.02(+0.52%) |
Mar 27, 2024 | 3.730 | 3.890 | 3.670 | 3.810 | 13,893,178 | +0.09(+2.42%) |
Mar 26, 2024 | 3.900 | 3.990 | 3.720 | 3.720 | 11,085,451 | -0.18(-4.62%) |
Mar 25, 2024 | 3.920 | 4.020 | 3.880 | 3.900 | 12,668,236 | -0.02(-0.51%) |
Mar 22, 2024 | 3.940 | 4.000 | 3.890 | 3.920 | 7,343,288 | -0.05(-1.26%) |
Mar 21, 2024 | 3.940 | 4.010 | 3.710 | 3.970 | 7,647,390 | -0.02(-0.50%) |
Mar 20, 2024 | 3.850 | 3.990 | 3.840 | 3.990 | 10,541,491 | +0.11(+2.84%) |
Mar 19, 2024 | 3.760 | 3.880 | 3.750 | 3.880 | 3,712,910 | +0.04(+1.04%) |
Mar 18, 2024 | 3.820 | 3.870 | 3.780 | 3.840 | 3,168,652 | -0.01(-0.26%) |
Mar 15, 2024 | 3.830 | 3.900 | 3.800 | 3.850 | 3,330,313 | -0.05(-1.28%) |
Mar 14, 2024 | 3.950 | 3.960 | 3.820 | 3.900 | 4,992,602 | -0.02(-0.51%) |
Mar 13, 2024 | 3.910 | 3.980 | 3.880 | 3.920 | 8,623,092 | -0.01(-0.25%) |
Mar 12, 2024 | 3.890 | 4.010 | 3.870 | 3.930 | 8,538,656 | +0.05(+1.29%) |
Mar 11, 2024 | 3.800 | 3.890 | 3.750 | 3.880 | 4,368,245 | +0.08(+2.11%) |
Mar 08, 2024 | 3.850 | 3.860 | 3.780 | 3.800 | 4,434,091 | -0.07(-1.81%) |
Mar 07, 2024 | 3.820 | 3.900 | 3.800 | 3.870 | 3,815,697 | -0.04(-1.02%) |
Mar 06, 2024 | 3.830 | 3.920 | 3.820 | 3.910 | 6,113,030 | +0.08(+2.09%) |
Mar 05, 2024 | 3.760 | 3.850 | 3.720 | 3.830 | 8,137,464 | +0.05(+1.32%) |
Mar 04, 2024 | 3.710 | 3.850 | 3.667 | 3.780 | 7,757,952 | +0.08(+2.16%) |