Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.600 | 5.926 | 5.500 | 5.920 | 97,712 | +0.41(+7.44%) |
May 16, 2024 | 5.340 | 5.590 | 5.250 | 5.510 | 96,780 | +0.16(+2.99%) |
May 15, 2024 | 5.280 | 5.350 | 5.110 | 5.350 | 86,357 | +0.10(+1.90%) |
May 14, 2024 | 4.810 | 5.260 | 4.810 | 5.250 | 109,640 | +0.35(+7.14%) |
May 13, 2024 | 5.117 | 5.117 | 4.860 | 4.900 | 96,312 | -0.22(-4.30%) |
May 10, 2024 | 5.300 | 5.300 | 5.030 | 5.120 | 50,921 | +0.09(+1.79%) |
May 09, 2024 | 4.860 | 5.069 | 4.820 | 5.030 | 97,056 | +0.18(+3.71%) |
May 08, 2024 | 4.900 | 4.950 | 4.830 | 4.850 | 60,751 | -0.07(-1.45%) |
May 07, 2024 | 4.980 | 5.020 | 4.900 | 4.921 | 21,150 | -0.10(-1.96%) |
May 06, 2024 | 4.910 | 5.140 | 4.910 | 5.020 | 50,051 | +0.07(+1.41%) |
May 03, 2024 | 5.030 | 5.030 | 4.925 | 4.950 | 42,370 | -0.04(-0.84%) |
May 02, 2024 | 5.000 | 5.027 | 4.920 | 4.992 | 79,822 | -0.01(-0.16%) |
May 01, 2024 | 5.025 | 5.170 | 5.000 | 5.000 | 68,871 | -0.01(-0.20%) |
Apr 30, 2024 | 5.250 | 5.270 | 5.010 | 5.010 | 87,169 | -0.28(-5.29%) |
Apr 29, 2024 | 5.350 | 5.360 | 5.260 | 5.290 | 72,257 | -0.04(-0.81%) |
Apr 26, 2024 | 5.250 | 5.353 | 5.250 | 5.333 | 46,104 | +0.06(+1.20%) |
Apr 25, 2024 | 5.120 | 5.300 | 5.080 | 5.270 | 54,862 | +0.15(+2.93%) |
Apr 24, 2024 | 5.120 | 5.120 | 5.050 | 5.120 | 34,817 | +0.01(+0.20%) |
Apr 23, 2024 | 4.940 | 5.116 | 4.940 | 5.110 | 15,145 | +0.15(+3.02%) |
Apr 22, 2024 | 4.700 | 5.090 | 4.700 | 4.960 | 40,203 | -0.19(-3.69%) |
Apr 19, 2024 | 5.160 | 5.180 | 5.100 | 5.150 | 48,791 | +0.05(+0.98%) |
Apr 18, 2024 | 5.150 | 5.190 | 5.060 | 5.100 | 38,448 | +0.12(+2.41%) |
Apr 17, 2024 | 4.810 | 5.080 | 4.810 | 4.980 | 51,699 | +0.13(+2.68%) |
Apr 16, 2024 | 4.850 | 4.920 | 4.800 | 4.850 | 129,301 | -0.08(-1.58%) |
Apr 15, 2024 | 5.030 | 5.051 | 4.900 | 4.928 | 59,429 | -0.10(-2.03%) |
Apr 12, 2024 | 5.230 | 5.350 | 5.008 | 5.030 | 342,727 | -0.08(-1.57%) |
Apr 11, 2024 | 4.950 | 5.160 | 4.950 | 5.110 | 200,102 | +0.08(+1.69%) |
Apr 10, 2024 | 5.510 | 5.510 | 4.830 | 5.025 | 411,364 | -0.59(-10.59%) |
Apr 09, 2024 | 5.730 | 5.830 | 5.610 | 5.620 | 98,330 | -0.11(-1.96%) |
Apr 08, 2024 | 5.950 | 5.960 | 5.636 | 5.732 | 114,172 | -0.17(-2.84%) |
Apr 05, 2024 | 5.680 | 5.950 | 5.630 | 5.900 | 128,240 | +0.18(+3.20%) |
Apr 04, 2024 | 5.940 | 6.005 | 5.710 | 5.717 | 123,736 | -0.22(-3.67%) |
Apr 03, 2024 | 5.470 | 5.980 | 5.450 | 5.935 | 116,388 | +0.50(+9.30%) |
Apr 02, 2024 | 5.150 | 5.470 | 5.150 | 5.430 | 95,316 | +0.28(+5.44%) |
Apr 01, 2024 | 4.970 | 5.150 | 4.920 | 5.150 | 55,404 | +0.26(+5.32%) |
Mar 28, 2024 | 4.640 | 4.930 | 4.930 | 4.890 | 83,128 | +0.23(+4.94%) |
Mar 27, 2024 | 4.550 | 4.670 | 4.550 | 4.660 | 51,266 | +0.17(+3.67%) |
Mar 26, 2024 | 4.505 | 4.600 | 4.460 | 4.495 | 17,226 | +0.04(+0.78%) |
Mar 25, 2024 | 4.515 | 4.607 | 4.410 | 4.460 | 37,368 | +0.01(+0.22%) |
Mar 22, 2024 | 4.600 | 4.620 | 4.438 | 4.450 | 27,540 | -0.18(-3.89%) |
Mar 21, 2024 | 4.880 | 4.880 | 4.600 | 4.630 | 40,314 | -0.09(-1.91%) |
Mar 20, 2024 | 4.650 | 4.745 | 4.420 | 4.720 | 26,379 | +0.25(+5.59%) |
Mar 19, 2024 | 4.500 | 4.520 | 4.440 | 4.470 | 38,244 | -0.12(-2.61%) |
Mar 18, 2024 | 4.710 | 4.710 | 4.570 | 4.590 | 51,575 | -0.11(-2.34%) |
Mar 15, 2024 | 4.720 | 4.749 | 4.650 | 4.700 | 63,692 | -0.01(-0.13%) |
Mar 14, 2024 | 4.900 | 4.900 | 4.700 | 4.706 | 49,758 | -0.18(-3.76%) |
Mar 13, 2024 | 4.800 | 4.930 | 4.750 | 4.890 | 33,909 | +0.20(+4.23%) |
Mar 12, 2024 | 4.850 | 4.850 | 4.640 | 4.691 | 70,040 | -0.14(-2.86%) |
Mar 11, 2024 | 4.820 | 4.900 | 4.750 | 4.829 | 63,656 | +0.03(+0.61%) |
Mar 08, 2024 | 4.870 | 4.930 | 4.751 | 4.800 | 58,451 | -0.01(-0.21%) |
Mar 07, 2024 | 4.809 | 4.830 | 4.730 | 4.810 | 61,343 | +0.10(+2.13%) |
Mar 06, 2024 | 4.570 | 4.740 | 4.429 | 4.710 | 78,602 | +0.28(+6.32%) |
Mar 05, 2024 | 4.410 | 4.477 | 4.340 | 4.430 | 38,503 | +0.11(+2.54%) |
Mar 04, 2024 | 4.040 | 4.330 | 4.032 | 4.320 | 125,014 | +0.30(+7.46%) |