Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.840 | 5.010 | 3.841 | 4.090 | 910,786 | -0.39(-8.71%) |
May 09, 2024 | 4.500 | 4.630 | 4.380 | 4.480 | 555,102 | +0.04(+0.90%) |
May 08, 2024 | 4.510 | 4.620 | 4.400 | 4.440 | 378,346 | -0.17(-3.58%) |
May 07, 2024 | 4.740 | 4.870 | 4.570 | 4.605 | 342,916 | -0.10(-2.23%) |
May 06, 2024 | 4.900 | 4.995 | 4.620 | 4.710 | 433,777 | -0.14(-2.89%) |
May 03, 2024 | 5.050 | 5.240 | 4.850 | 4.850 | 853,274 | -0.06(-1.22%) |
May 02, 2024 | 4.760 | 5.170 | 4.564 | 4.910 | 1,909,207 | +0.23(+4.91%) |
May 01, 2024 | 3.780 | 4.912 | 3.700 | 4.680 | 2,273,507 | +0.94(+25.13%) |
Apr 30, 2024 | 3.800 | 3.960 | 3.700 | 3.740 | 2,856,835 | -0.09(-2.48%) |
Apr 29, 2024 | 3.940 | 4.045 | 3.820 | 3.835 | 944,800 | -0.10(-2.42%) |
Apr 26, 2024 | 4.040 | 4.080 | 3.925 | 3.930 | 529,730 | -0.13(-3.20%) |
Apr 25, 2024 | 4.150 | 4.150 | 3.940 | 4.060 | 586,686 | -0.18(-4.25%) |
Apr 24, 2024 | 4.320 | 4.450 | 4.220 | 4.240 | 596,383 | -0.11(-2.53%) |
Apr 23, 2024 | 4.340 | 4.420 | 4.260 | 4.350 | 444,795 | +0.05(+1.16%) |
Apr 22, 2024 | 4.500 | 4.540 | 4.230 | 4.300 | 1,100,180 | -0.17(-3.80%) |
Apr 19, 2024 | 4.330 | 4.630 | 4.260 | 4.470 | 906,049 | +0.12(+2.76%) |
Apr 18, 2024 | 4.370 | 4.480 | 4.235 | 4.350 | 849,902 | -0.03(-0.68%) |
Apr 17, 2024 | 4.760 | 4.768 | 4.360 | 4.380 | 780,108 | -0.38(-7.98%) |
Apr 16, 2024 | 4.620 | 4.820 | 4.550 | 4.760 | 661,261 | +0.09(+1.93%) |
Apr 15, 2024 | 4.640 | 4.830 | 4.595 | 4.670 | 628,944 | +0.07(+1.52%) |
Apr 12, 2024 | 4.570 | 4.680 | 4.500 | 4.600 | 674,166 | +0.00(+0.00%) |
Apr 11, 2024 | 4.830 | 4.830 | 4.530 | 4.600 | 1,292,177 | -0.15(-3.16%) |
Apr 10, 2024 | 4.830 | 4.910 | 4.590 | 4.750 | 1,249,266 | -0.29(-5.75%) |
Apr 09, 2024 | 4.690 | 5.200 | 4.620 | 5.040 | 2,022,758 | +0.32(+6.78%) |
Apr 08, 2024 | 4.820 | 4.990 | 4.710 | 4.720 | 836,057 | -0.12(-2.48%) |
Apr 05, 2024 | 4.940 | 5.130 | 4.680 | 4.840 | 833,196 | -0.06(-1.22%) |
Apr 04, 2024 | 5.080 | 5.350 | 4.860 | 4.900 | 1,214,932 | -0.28(-5.41%) |
Apr 03, 2024 | 5.260 | 5.350 | 5.180 | 5.180 | 1,191,419 | -0.06(-1.15%) |
Apr 02, 2024 | 5.500 | 5.535 | 5.030 | 5.240 | 1,719,554 | -0.35(-6.26%) |
Apr 01, 2024 | 5.450 | 5.880 | 5.340 | 5.590 | 3,123,946 | +0.09(+1.64%) |
Mar 28, 2024 | 5.820 | 5.516 | 5.430 | 5.500 | 2,204,838 | -0.30(-5.25%) |
Mar 27, 2024 | 5.870 | 6.065 | 5.690 | 5.805 | 1,369,449 | -0.06(-0.94%) |
Mar 26, 2024 | 6.510 | 6.600 | 5.830 | 5.860 | 1,576,553 | -0.68(-10.40%) |
Mar 25, 2024 | 6.700 | 7.010 | 6.400 | 6.540 | 1,061,157 | -0.16(-2.39%) |
Mar 22, 2024 | 7.360 | 7.360 | 6.650 | 6.700 | 1,356,441 | -0.65(-8.84%) |
Mar 21, 2024 | 7.560 | 7.650 | 7.180 | 7.350 | 943,956 | -0.15(-2.00%) |
Mar 20, 2024 | 7.920 | 7.950 | 7.310 | 7.500 | 1,126,437 | -0.40(-5.06%) |
Mar 19, 2024 | 7.860 | 8.020 | 7.770 | 7.900 | 1,026,203 | -0.08(-1.00%) |
Mar 18, 2024 | 7.650 | 8.120 | 7.270 | 7.980 | 1,632,554 | +0.28(+3.64%) |
Mar 15, 2024 | 7.710 | 7.900 | 7.460 | 7.700 | 2,321,131 | -0.05(-0.65%) |
Mar 14, 2024 | 8.290 | 8.480 | 7.550 | 7.750 | 1,569,235 | -0.66(-7.85%) |
Mar 13, 2024 | 8.210 | 8.670 | 8.140 | 8.410 | 1,721,020 | -0.01(-0.12%) |
Mar 12, 2024 | 8.700 | 8.750 | 8.070 | 8.420 | 3,892,393 | +0.38(+4.73%) |
Mar 11, 2024 | 10.23 | 10.67 | 6.820 | 8.040 | 7,716,813 | -1.88(-18.95%) |
Mar 08, 2024 | 10.30 | 11.48 | 9.720 | 9.920 | 4,435,680 | -0.21(-2.07%) |
Mar 07, 2024 | 10.00 | 10.36 | 9.400 | 10.13 | 4,625,926 | +1.18(+13.18%) |
Mar 06, 2024 | 8.600 | 8.960 | 8.380 | 8.950 | 1,767,909 | +0.39(+4.56%) |
Mar 05, 2024 | 8.990 | 9.160 | 8.201 | 8.560 | 2,907,737 | -0.44(-4.89%) |
Mar 04, 2024 | 8.570 | 9.397 | 8.060 | 9.000 | 3,493,582 | +0.50(+5.88%) |