Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 5.100 | 5.160 | 5.090 | 5.147 | 21,837 | +0.02(+0.44%) |
May 20, 2024 | 4.750 | 5.150 | 4.750 | 5.125 | 45,035 | +0.12(+2.50%) |
May 17, 2024 | 5.070 | 5.120 | 5.000 | 5.000 | 19,532 | -0.04(-0.79%) |
May 16, 2024 | 4.860 | 5.040 | 4.820 | 5.040 | 33,750 | +0.16(+3.33%) |
May 15, 2024 | 4.630 | 4.900 | 4.600 | 4.878 | 32,380 | +0.34(+7.55%) |
May 14, 2024 | 4.520 | 4.640 | 4.520 | 4.535 | 19,504 | +0.08(+1.91%) |
May 13, 2024 | 4.610 | 4.610 | 4.377 | 4.450 | 24,349 | -0.17(-3.68%) |
May 10, 2024 | 4.290 | 4.770 | 4.290 | 4.620 | 21,058 | +0.35(+8.20%) |
May 09, 2024 | 4.221 | 4.290 | 4.221 | 4.270 | 78,455 | +0.09(+2.15%) |
May 08, 2024 | 4.220 | 4.220 | 4.180 | 4.180 | 3,772 | -0.05(-1.18%) |
May 07, 2024 | 4.233 | 4.260 | 4.230 | 4.230 | 3,348 | +0.01(+0.24%) |
May 06, 2024 | 4.230 | 4.290 | 4.220 | 4.220 | 11,358 | +0.03(+0.69%) |
May 03, 2024 | 4.181 | 4.200 | 4.181 | 4.191 | 12,000 | +0.04(+0.87%) |
May 02, 2024 | 4.200 | 4.200 | 4.155 | 4.155 | 2,380 | +0.00(+0.12%) |
May 01, 2024 | 4.184 | 4.195 | 4.150 | 4.150 | 5,517 | -0.05(-1.19%) |
Apr 30, 2024 | 4.258 | 4.258 | 4.180 | 4.200 | 8,367 | -0.20(-4.55%) |
Apr 29, 2024 | 4.400 | 4.400 | 4.310 | 4.400 | 4,400 | +0.10(+2.33%) |
Apr 26, 2024 | 4.321 | 4.321 | 4.300 | 4.300 | 900 | +0.04(+1.06%) |
Apr 25, 2024 | 4.320 | 4.320 | 4.255 | 4.255 | 3,345 | -0.04(-1.05%) |
Apr 24, 2024 | 4.300 | 4.310 | 4.300 | 4.300 | 2,015 | -0.11(-2.49%) |
Apr 23, 2024 | 4.420 | 4.450 | 4.370 | 4.410 | 33,882 | +0.04(+1.03%) |
Apr 22, 2024 | 4.250 | 4.400 | 4.250 | 4.365 | 3,605 | -0.01(-0.12%) |
Apr 19, 2024 | 4.370 | 4.370 | 4.370 | 4.370 | 4,561 | -0.02(-0.45%) |
Apr 18, 2024 | 4.404 | 4.404 | 4.390 | 4.390 | 3,700 | +0.01(+0.23%) |
Apr 17, 2024 | 4.300 | 4.380 | 4.300 | 4.380 | 8,521 | +0.08(+1.86%) |
Apr 16, 2024 | 4.230 | 4.300 | 4.230 | 4.300 | 5,060 | -0.01(-0.23%) |
Apr 15, 2024 | 4.350 | 4.360 | 4.310 | 4.310 | 15,449 | -0.09(-2.05%) |
Apr 12, 2024 | 4.455 | 4.480 | 4.400 | 4.400 | 3,600 | -0.07(-1.68%) |
Apr 11, 2024 | 4.500 | 4.500 | 4.460 | 4.475 | 1,080 | +0.02(+0.45%) |
Apr 10, 2024 | 4.550 | 4.550 | 4.450 | 4.455 | 17,130 | -0.08(-1.80%) |
Apr 09, 2024 | 4.560 | 4.620 | 4.537 | 4.537 | 13,105 | -0.00(-0.08%) |
Apr 08, 2024 | 4.580 | 4.580 | 4.510 | 4.540 | 5,825 | +0.02(+0.44%) |
Apr 05, 2024 | 4.460 | 4.580 | 4.460 | 4.520 | 5,838 | -0.07(-1.53%) |
Apr 04, 2024 | 4.690 | 4.690 | 4.590 | 4.590 | 5,580 | -0.10(-2.07%) |
Apr 03, 2024 | 4.687 | 4.687 | 4.687 | 4.687 | 800 | -0.01(-0.28%) |
Apr 02, 2024 | 4.713 | 4.713 | 4.692 | 4.700 | 3,791 | +0.00(+0.00%) |
Apr 01, 2024 | 4.708 | 4.730 | 4.700 | 4.700 | 2,824 | +0.02(+0.43%) |
Mar 28, 2024 | 4.700 | 4.710 | 4.660 | 4.680 | 10,614 | +0.15(+3.38%) |
Mar 27, 2024 | 4.527 | 4.527 | 4.450 | 4.527 | 600 | +0.08(+1.75%) |
Mar 26, 2024 | 4.380 | 4.449 | 4.358 | 4.449 | 3,323 | +0.06(+1.34%) |
Mar 25, 2024 | 4.410 | 4.534 | 4.390 | 4.390 | 10,007 | -0.13(-2.88%) |
Mar 22, 2024 | 4.610 | 4.610 | 4.499 | 4.520 | 21,870 | -0.07(-1.51%) |
Mar 21, 2024 | 4.573 | 4.589 | 4.573 | 4.589 | 4,752 | +0.09(+1.94%) |
Mar 20, 2024 | 4.550 | 4.551 | 4.502 | 4.502 | 6,421 | +0.06(+1.44%) |
Mar 19, 2024 | 4.290 | 4.518 | 4.233 | 4.438 | 30,879 | +0.22(+5.21%) |
Mar 18, 2024 | 4.500 | 4.600 | 4.069 | 4.218 | 62,343 | -0.28(-6.27%) |
Mar 15, 2024 | 4.810 | 4.970 | 4.500 | 4.500 | 38,340 | -0.52(-10.36%) |
Mar 14, 2024 | 5.050 | 5.076 | 4.945 | 5.020 | 29,280 | -0.10(-1.95%) |
Mar 13, 2024 | 5.200 | 5.200 | 5.120 | 5.120 | 11,260 | -0.15(-2.83%) |
Mar 12, 2024 | 5.269 | 5.269 | 5.269 | 5.269 | 830 | +0.09(+1.72%) |
Mar 11, 2024 | 5.150 | 5.181 | 5.136 | 5.180 | 3,746 | +0.04(+0.86%) |
Mar 08, 2024 | 5.560 | 5.560 | 5.136 | 5.136 | 10,008 | -0.03(-0.57%) |
Mar 06, 2024 | 5.165 | 300 | +0.04(+0.80%) | |||
Mar 05, 2024 | 5.140 | 5.173 | 5.062 | 5.124 | 26,442 | -0.04(-0.76%) |
Mar 04, 2024 | 5.210 | 5.260 | 5.163 | 5.163 | 6,325 | -0.09(-1.66%) |