Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.190 | 5.400 | 5.020 | 5.150 | 1,167,232 | +0.01(+0.10%) |
May 16, 2024 | 5.380 | 5.380 | 5.080 | 5.145 | 452,990 | -0.19(-3.47%) |
May 15, 2024 | 5.380 | 5.430 | 5.100 | 5.330 | 426,811 | +0.01(+0.19%) |
May 14, 2024 | 5.190 | 5.370 | 4.910 | 5.320 | 790,685 | -0.07(-1.30%) |
May 13, 2024 | 5.020 | 5.561 | 5.020 | 5.390 | 809,479 | +0.43(+8.67%) |
May 10, 2024 | 5.250 | 5.310 | 4.830 | 4.960 | 692,999 | -0.19(-3.69%) |
May 09, 2024 | 5.400 | 5.439 | 5.080 | 5.150 | 424,543 | -0.22(-4.10%) |
May 08, 2024 | 5.030 | 5.380 | 4.850 | 5.370 | 695,295 | +0.34(+6.76%) |
May 07, 2024 | 5.010 | 5.160 | 4.830 | 5.030 | 403,331 | -0.04(-0.79%) |
May 06, 2024 | 5.190 | 5.380 | 5.010 | 5.070 | 474,549 | -0.12(-2.41%) |
May 03, 2024 | 5.020 | 5.250 | 5.010 | 5.195 | 617,684 | +0.11(+2.06%) |
May 02, 2024 | 4.920 | 5.090 | 4.740 | 5.090 | 748,532 | +0.41(+8.76%) |
May 01, 2024 | 4.650 | 4.820 | 4.560 | 4.680 | 527,436 | +0.02(+0.43%) |
Apr 30, 2024 | 4.660 | 4.720 | 4.560 | 4.660 | 447,598 | -0.08(-1.79%) |
Apr 29, 2024 | 4.550 | 4.750 | 4.550 | 4.745 | 675,285 | +0.35(+7.96%) |
Apr 26, 2024 | 4.260 | 4.466 | 4.090 | 4.395 | 543,155 | +0.22(+5.40%) |
Apr 25, 2024 | 4.180 | 4.210 | 4.080 | 4.170 | 234,706 | -0.11(-2.57%) |
Apr 24, 2024 | 4.300 | 4.400 | 4.180 | 4.280 | 260,569 | +0.04(+0.94%) |
Apr 23, 2024 | 4.020 | 4.348 | 4.000 | 4.240 | 297,727 | +0.20(+4.95%) |
Apr 22, 2024 | 3.970 | 4.140 | 3.840 | 4.040 | 386,855 | +0.07(+1.76%) |
Apr 19, 2024 | 4.250 | 4.370 | 3.950 | 3.970 | 332,635 | -0.31(-7.24%) |
Apr 18, 2024 | 4.380 | 4.410 | 4.240 | 4.280 | 281,625 | -0.02(-0.58%) |
Apr 17, 2024 | 4.210 | 4.350 | 4.180 | 4.305 | 625,866 | +0.19(+4.74%) |
Apr 16, 2024 | 4.450 | 4.450 | 4.110 | 4.110 | 653,129 | -0.35(-7.95%) |
Apr 15, 2024 | 4.640 | 4.720 | 4.400 | 4.465 | 417,782 | -0.05(-1.22%) |
Apr 12, 2024 | 5.010 | 5.050 | 4.510 | 4.520 | 875,584 | -0.65(-12.57%) |
Apr 11, 2024 | 5.170 | 5.200 | 4.970 | 5.170 | 290,050 | +0.11(+2.17%) |
Apr 10, 2024 | 5.200 | 5.257 | 5.000 | 5.060 | 555,605 | -0.29(-5.33%) |
Apr 09, 2024 | 4.980 | 5.350 | 4.980 | 5.345 | 835,410 | +0.39(+7.98%) |
Apr 08, 2024 | 4.950 | 5.260 | 4.950 | 4.950 | 415,381 | -0.04(-0.80%) |
Apr 05, 2024 | 5.000 | 5.105 | 4.930 | 4.990 | 292,201 | -0.05(-0.99%) |
Apr 04, 2024 | 5.220 | 5.340 | 5.010 | 5.040 | 477,261 | -0.14(-2.70%) |
Apr 03, 2024 | 4.990 | 5.360 | 4.990 | 5.180 | 565,197 | +0.15(+2.98%) |
Apr 02, 2024 | 5.130 | 5.180 | 4.970 | 5.030 | 386,860 | -0.20(-3.82%) |
Apr 01, 2024 | 5.200 | 5.470 | 4.940 | 5.230 | 1,011,178 | +0.17(+3.36%) |
Mar 28, 2024 | 4.770 | 5.110 | 5.110 | 5.060 | 2,054,510 | +0.38(+8.12%) |
Mar 27, 2024 | 4.580 | 4.750 | 4.345 | 4.680 | 741,448 | +0.05(+1.08%) |
Mar 26, 2024 | 4.650 | 4.730 | 4.580 | 4.630 | 228,012 | +0.06(+1.31%) |
Mar 25, 2024 | 4.770 | 5.030 | 4.560 | 4.570 | 734,015 | -0.14(-2.97%) |
Mar 22, 2024 | 4.890 | 4.900 | 4.680 | 4.710 | 711,870 | -0.36(-7.10%) |
Mar 21, 2024 | 5.050 | 5.290 | 4.770 | 5.070 | 994,323 | -0.01(-0.20%) |
Mar 20, 2024 | 5.150 | 5.350 | 4.910 | 5.080 | 831,881 | -0.02(-0.39%) |
Mar 19, 2024 | 4.600 | 5.170 | 4.510 | 5.100 | 926,391 | +0.45(+9.68%) |
Mar 18, 2024 | 4.790 | 5.150 | 4.610 | 4.650 | 788,074 | +0.01(+0.22%) |
Mar 15, 2024 | 4.420 | 4.710 | 4.420 | 4.640 | 938,475 | +0.25(+5.69%) |
Mar 14, 2024 | 4.710 | 4.820 | 4.350 | 4.390 | 1,543,172 | -0.27(-5.69%) |
Mar 13, 2024 | 5.120 | 5.214 | 4.650 | 4.655 | 1,114,939 | -0.50(-9.79%) |
Mar 12, 2024 | 5.290 | 5.370 | 4.730 | 5.160 | 1,998,812 | -0.21(-3.91%) |
Mar 11, 2024 | 6.000 | 6.074 | 5.300 | 5.370 | 2,835,372 | -0.39(-6.77%) |
Mar 08, 2024 | 5.720 | 6.010 | 5.450 | 5.760 | 2,011,512 | +0.09(+1.59%) |
Mar 07, 2024 | 5.630 | 5.760 | 5.220 | 5.670 | 1,275,680 | +0.21(+3.85%) |
Mar 06, 2024 | 4.990 | 5.940 | 4.880 | 5.460 | 2,221,418 | +0.79(+16.92%) |
Mar 05, 2024 | 4.770 | 5.160 | 4.640 | 4.670 | 1,890,934 | -0.23(-4.69%) |
Mar 04, 2024 | 4.600 | 5.060 | 4.550 | 4.900 | 2,168,128 | +0.46(+10.36%) |