Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 4.400 | 4.400 | 4.290 | 4.300 | 23,261 | -0.10(-2.27%) |
May 15, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 447 | +0.06(+1.50%) |
May 14, 2024 | 4.390 | 4.400 | 4.335 | 4.335 | 12,106 | +0.00(+0.12%) |
May 13, 2024 | 4.400 | 4.400 | 4.325 | 4.330 | 12,149 | +0.03(+0.70%) |
May 10, 2024 | 4.350 | 4.350 | 4.300 | 4.300 | 865 | +0.00(+0.00%) |
May 09, 2024 | 4.390 | 4.393 | 4.300 | 4.300 | 2,124 | +0.01(+0.23%) |
May 08, 2024 | 4.370 | 4.390 | 4.290 | 4.290 | 7,148 | +0.07(+1.66%) |
May 07, 2024 | 4.364 | 4.400 | 4.220 | 4.220 | 3,865 | -0.04(-0.94%) |
May 06, 2024 | 4.350 | 4.400 | 4.260 | 4.260 | 12,289 | -0.18(-3.99%) |
May 03, 2024 | 4.325 | 4.437 | 4.325 | 4.437 | 426 | +0.13(+2.95%) |
May 02, 2024 | 4.180 | 4.355 | 4.180 | 4.310 | 8,400 | +0.11(+2.62%) |
May 01, 2024 | 4.310 | 4.310 | 4.200 | 4.200 | 521 | -0.05(-1.18%) |
Apr 30, 2024 | 4.330 | 4.400 | 4.200 | 4.250 | 16,580 | -0.12(-2.75%) |
Apr 29, 2024 | 4.280 | 4.400 | 4.180 | 4.370 | 4,017 | +0.12(+2.83%) |
Apr 26, 2024 | 4.250 | 4.250 | 4.250 | 4.250 | 1,361 | +0.07(+1.67%) |
Apr 24, 2024 | 4.180 | 169 | +0.00(+0.00%) | |||
Apr 22, 2024 | 4.180 | 40 | -0.03(-0.71%) | |||
Apr 19, 2024 | 4.290 | 4.290 | 4.200 | 4.210 | 9,633 | +0.03(+0.72%) |
Apr 18, 2024 | 4.010 | 4.245 | 4.010 | 4.180 | 19,006 | +0.00(+0.00%) |
Apr 17, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 1,177 | +0.17(+4.24%) |
Apr 16, 2024 | 4.200 | 4.200 | 4.000 | 4.010 | 34,642 | -0.04(-1.04%) |
Apr 15, 2024 | 4.292 | 4.297 | 4.052 | 4.052 | 6,115 | -0.21(-4.88%) |
Apr 12, 2024 | 4.100 | 4.260 | 4.100 | 4.260 | 5,239 | +0.06(+1.43%) |
Apr 11, 2024 | 4.160 | 4.250 | 4.160 | 4.200 | 3,858 | +0.13(+3.19%) |
Apr 10, 2024 | 4.110 | 4.165 | 4.070 | 4.070 | 11,546 | -0.04(-0.97%) |
Apr 09, 2024 | 4.152 | 4.152 | 4.110 | 4.110 | 1,479 | +0.04(+0.98%) |
Apr 08, 2024 | 4.120 | 4.120 | 4.060 | 4.070 | 7,230 | -0.04(-0.97%) |
Apr 05, 2024 | 4.130 | 4.180 | 4.110 | 4.110 | 1,841 | -0.13(-3.07%) |
Apr 04, 2024 | 4.200 | 4.240 | 4.110 | 4.240 | 5,830 | +0.09(+2.17%) |
Apr 03, 2024 | 4.320 | 4.320 | 4.150 | 4.150 | 1,456 | -0.06(-1.43%) |
Apr 02, 2024 | 4.245 | 4.245 | 4.100 | 4.210 | 2,964 | +0.08(+1.94%) |
Apr 01, 2024 | 4.260 | 4.330 | 4.110 | 4.130 | 15,260 | -0.16(-3.73%) |
Mar 28, 2024 | 4.390 | 4.390 | 4.220 | 4.290 | 5,100 | -0.05(-1.15%) |
Mar 26, 2024 | 4.340 | 465 | +0.12(+2.84%) | |||
Mar 25, 2024 | 4.210 | 4.220 | 4.210 | 4.220 | 1,119 | -0.08(-1.86%) |
Mar 22, 2024 | 4.170 | 4.370 | 4.170 | 4.300 | 10,272 | -0.10(-2.27%) |
Mar 21, 2024 | 4.395 | 4.507 | 4.350 | 4.400 | 7,178 | +0.02(+0.46%) |
Mar 20, 2024 | 4.330 | 4.380 | 4.230 | 4.380 | 4,974 | +0.32(+7.88%) |
Mar 19, 2024 | 4.160 | 4.255 | 4.028 | 4.060 | 13,927 | -0.05(-1.22%) |
Mar 18, 2024 | 4.140 | 4.288 | 4.100 | 4.110 | 7,193 | -0.18(-4.20%) |
Mar 15, 2024 | 4.160 | 4.290 | 4.160 | 4.290 | 13,709 | +0.09(+2.14%) |
Mar 14, 2024 | 4.270 | 4.360 | 4.020 | 4.200 | 17,002 | -0.07(-1.64%) |
Mar 13, 2024 | 4.550 | 4.545 | 4.270 | 4.270 | 6,807 | -0.19(-4.26%) |
Mar 12, 2024 | 4.490 | 4.525 | 4.460 | 4.460 | 3,345 | -0.03(-0.67%) |
Mar 11, 2024 | 4.500 | 4.600 | 4.490 | 4.490 | 5,923 | -0.09(-1.97%) |
Mar 08, 2024 | 4.510 | 4.580 | 4.490 | 4.580 | 5,301 | +0.08(+1.78%) |
Mar 07, 2024 | 4.360 | 4.560 | 4.350 | 4.500 | 15,054 | +0.00(+0.00%) |
Mar 06, 2024 | 4.500 | 4.540 | 4.300 | 4.500 | 5,907 | +0.02(+0.44%) |
Mar 05, 2024 | 4.465 | 4.500 | 4.364 | 4.480 | 1,954 | +0.08(+1.82%) |
Mar 04, 2024 | 4.319 | 4.400 | 4.319 | 4.400 | 1,362 | +0.00(+0.00%) |