Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 4.000 | 4.050 | 3.880 | 3.930 | 11,461 | -0.02(-0.51%) |
May 15, 2024 | 4.000 | 4.000 | 3.750 | 3.950 | 14,233 | -0.02(-0.50%) |
May 14, 2024 | 4.250 | 4.250 | 3.710 | 3.970 | 38,040 | -0.22(-5.25%) |
May 13, 2024 | 4.260 | 4.280 | 4.190 | 4.190 | 6,306 | -0.01(-0.24%) |
May 10, 2024 | 4.560 | 4.565 | 4.070 | 4.200 | 31,696 | -0.36(-7.89%) |
May 09, 2024 | 4.870 | 4.890 | 4.560 | 4.560 | 30,390 | -0.30(-6.17%) |
May 08, 2024 | 4.940 | 4.940 | 4.740 | 4.860 | 1,545 | +0.09(+1.89%) |
May 07, 2024 | 4.980 | 4.990 | 4.770 | 4.770 | 3,048 | -0.02(-0.42%) |
May 06, 2024 | 4.875 | 5.010 | 4.732 | 4.790 | 5,003 | -0.02(-0.42%) |
May 03, 2024 | 5.020 | 5.020 | 4.710 | 4.810 | 5,655 | -0.26(-5.18%) |
May 02, 2024 | 4.740 | 5.073 | 4.533 | 5.073 | 29,704 | +0.35(+7.31%) |
May 01, 2024 | 4.720 | 4.884 | 4.510 | 4.728 | 6,941 | -0.06(-1.30%) |
Apr 30, 2024 | 4.910 | 4.922 | 4.663 | 4.790 | 6,722 | -0.01(-0.21%) |
Apr 29, 2024 | 4.950 | 4.950 | 4.520 | 4.800 | 9,077 | -0.21(-4.19%) |
Apr 26, 2024 | 5.080 | 5.080 | 4.500 | 5.010 | 38,283 | -0.13(-2.53%) |
Apr 25, 2024 | 5.140 | 5.140 | 4.920 | 5.140 | 12,841 | -0.06(-1.15%) |
Apr 24, 2024 | 5.060 | 5.200 | 5.060 | 5.200 | 13,242 | +0.02(+0.39%) |
Apr 23, 2024 | 5.230 | 5.230 | 5.010 | 5.180 | 21,297 | -0.07(-1.33%) |
Apr 22, 2024 | 5.000 | 5.250 | 4.942 | 5.250 | 6,088 | +0.23(+4.58%) |
Apr 19, 2024 | 5.000 | 5.150 | 4.910 | 5.020 | 10,000 | -0.08(-1.57%) |
Apr 18, 2024 | 5.020 | 5.155 | 4.997 | 5.100 | 12,430 | +0.00(+0.00%) |
Apr 17, 2024 | 5.010 | 5.100 | 5.010 | 5.100 | 4,629 | -0.03(-0.58%) |
Apr 16, 2024 | 5.060 | 5.250 | 5.060 | 5.130 | 8,205 | -0.01(-0.19%) |
Apr 15, 2024 | 5.440 | 5.520 | 5.070 | 5.140 | 14,834 | -0.31(-5.69%) |
Apr 12, 2024 | 5.330 | 5.450 | 5.250 | 5.450 | 7,579 | +0.00(+0.00%) |
Apr 11, 2024 | 5.660 | 5.660 | 5.370 | 5.450 | 41,606 | -0.05(-0.91%) |
Apr 10, 2024 | 5.360 | 5.660 | 5.060 | 5.500 | 50,542 | +0.09(+1.63%) |
Apr 09, 2024 | 5.200 | 5.950 | 5.160 | 5.412 | 209,776 | +0.29(+5.70%) |
Apr 08, 2024 | 4.250 | 5.780 | 3.850 | 5.120 | 765,324 | +1.78(+53.29%) |
Apr 05, 2024 | 3.310 | 3.390 | 3.310 | 3.340 | 4,242 | -0.14(-4.02%) |
Apr 04, 2024 | 3.427 | 3.480 | 3.290 | 3.480 | 7,038 | -0.02(-0.57%) |
Apr 03, 2024 | 3.375 | 3.600 | 3.375 | 3.500 | 3,999 | +0.01(+0.29%) |
Apr 02, 2024 | 3.410 | 3.490 | 3.410 | 3.490 | 2,074 | -0.03(-0.85%) |
Apr 01, 2024 | 3.410 | 3.550 | 3.400 | 3.520 | 4,574 | -0.09(-2.49%) |
Mar 28, 2024 | 3.600 | 3.610 | 3.600 | 3.610 | 1,160 | -0.06(-1.59%) |
Mar 27, 2024 | 3.400 | 3.668 | 3.400 | 3.668 | 2,753 | +0.30(+8.86%) |
Mar 26, 2024 | 3.500 | 3.500 | 3.303 | 3.370 | 11,000 | -0.13(-3.71%) |
Mar 25, 2024 | 3.596 | 3.621 | 3.500 | 3.500 | 11,487 | -0.15(-4.11%) |
Mar 22, 2024 | 4.030 | 4.040 | 3.520 | 3.650 | 17,942 | -0.50(-12.05%) |
Mar 21, 2024 | 3.720 | 4.230 | 3.720 | 4.150 | 14,141 | +0.31(+8.17%) |
Mar 20, 2024 | 3.530 | 3.850 | 3.530 | 3.837 | 3,118 | +0.18(+4.83%) |
Mar 19, 2024 | 3.510 | 3.700 | 3.500 | 3.660 | 3,407 | +0.13(+3.68%) |
Mar 18, 2024 | 3.650 | 3.800 | 3.510 | 3.530 | 9,458 | -0.12(-3.29%) |
Mar 15, 2024 | 3.680 | 4.000 | 3.500 | 3.650 | 14,261 | -0.35(-8.75%) |
Mar 14, 2024 | 4.150 | 4.150 | 4.000 | 4.000 | 6,607 | -0.15(-3.61%) |
Mar 13, 2024 | 4.280 | 4.280 | 4.150 | 4.150 | 3,707 | -0.05(-1.19%) |
Mar 12, 2024 | 4.100 | 4.225 | 4.100 | 4.200 | 4,162 | -0.17(-3.89%) |
Mar 11, 2024 | 4.255 | 4.370 | 4.180 | 4.370 | 2,129 | -0.04(-0.91%) |
Mar 08, 2024 | 4.720 | 4.720 | 4.190 | 4.410 | 15,371 | -0.29(-6.17%) |
Mar 07, 2024 | 4.800 | 4.900 | 4.490 | 4.700 | 36,639 | -0.36(-7.11%) |
Mar 06, 2024 | 5.110 | 5.110 | 4.871 | 5.060 | 8,610 | +0.05(+1.00%) |
Mar 05, 2024 | 4.650 | 5.010 | 4.610 | 5.010 | 6,921 | +0.17(+3.41%) |
Mar 04, 2024 | 4.650 | 4.940 | 4.394 | 4.845 | 21,847 | +0.35(+7.91%) |