Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.980 | 5.010 | 4.801 | 5.000 | 13,113 | +0.16(+3.31%) |
May 21, 2024 | 5.050 | 5.050 | 4.820 | 4.840 | 10,753 | -0.16(-3.20%) |
May 20, 2024 | 4.810 | 5.050 | 4.810 | 5.000 | 13,691 | +0.11(+2.25%) |
May 17, 2024 | 5.230 | 5.275 | 4.750 | 4.890 | 58,618 | -0.21(-4.12%) |
May 16, 2024 | 4.900 | 5.191 | 4.900 | 5.100 | 51,748 | +0.27(+5.59%) |
May 15, 2024 | 4.510 | 4.870 | 4.500 | 4.830 | 44,173 | +0.41(+9.28%) |
May 14, 2024 | 4.190 | 4.750 | 4.064 | 4.420 | 124,175 | +0.42(+10.50%) |
May 13, 2024 | 4.120 | 4.190 | 4.000 | 4.000 | 18,696 | +0.00(+0.00%) |
May 10, 2024 | 4.000 | 4.274 | 4.000 | 4.000 | 16,087 | +0.24(+6.38%) |
May 09, 2024 | 3.880 | 3.900 | 3.760 | 3.760 | 4,147 | +0.01(+0.27%) |
May 08, 2024 | 3.863 | 3.863 | 3.740 | 3.750 | 8,326 | -0.02(-0.53%) |
May 07, 2024 | 3.855 | 3.855 | 3.770 | 3.770 | 1,849 | +0.02(+0.53%) |
May 06, 2024 | 3.850 | 3.990 | 3.750 | 3.750 | 11,720 | -0.11(-2.85%) |
May 03, 2024 | 3.870 | 3.950 | 3.850 | 3.860 | 4,598 | -0.14(-3.50%) |
May 02, 2024 | 3.830 | 4.000 | 3.800 | 4.000 | 4,416 | +0.15(+3.90%) |
May 01, 2024 | 3.945 | 4.079 | 3.850 | 3.850 | 5,275 | -0.05(-1.28%) |
Apr 30, 2024 | 3.890 | 3.900 | 3.830 | 3.900 | 3,770 | -0.18(-4.41%) |
Apr 29, 2024 | 3.830 | 4.080 | 3.750 | 4.080 | 10,329 | +0.16(+3.95%) |
Apr 26, 2024 | 3.820 | 3.965 | 3.820 | 3.925 | 8,191 | +0.00(+0.00%) |
Apr 25, 2024 | 3.988 | 4.000 | 3.827 | 3.925 | 2,986 | -0.07(-1.63%) |
Apr 24, 2024 | 4.050 | 4.050 | 3.920 | 3.990 | 4,071 | -0.06(-1.48%) |
Apr 23, 2024 | 3.860 | 4.050 | 3.800 | 4.050 | 8,992 | +0.15(+3.85%) |
Apr 22, 2024 | 3.940 | 3.980 | 3.900 | 3.900 | 7,107 | +0.02(+0.52%) |
Apr 19, 2024 | 3.820 | 3.950 | 3.800 | 3.880 | 5,135 | +0.07(+1.84%) |
Apr 18, 2024 | 4.050 | 4.120 | 3.810 | 3.810 | 7,276 | -0.13(-3.30%) |
Apr 17, 2024 | 4.050 | 4.340 | 3.550 | 3.940 | 24,193 | -0.16(-3.90%) |
Apr 16, 2024 | 4.070 | 4.393 | 3.952 | 4.100 | 20,270 | -0.07(-1.68%) |
Apr 15, 2024 | 4.720 | 4.720 | 4.030 | 4.170 | 42,532 | -0.42(-9.15%) |
Apr 12, 2024 | 4.550 | 4.760 | 4.550 | 4.590 | 3,394 | +0.04(+0.88%) |
Apr 11, 2024 | 4.452 | 4.777 | 4.450 | 4.550 | 5,705 | -0.01(-0.22%) |
Apr 10, 2024 | 4.560 | 4.800 | 4.550 | 4.560 | 5,719 | -0.26(-5.39%) |
Apr 09, 2024 | 4.574 | 4.860 | 4.432 | 4.820 | 38,390 | +0.03(+0.63%) |
Apr 08, 2024 | 4.520 | 4.920 | 4.520 | 4.790 | 27,079 | +0.29(+6.44%) |
Apr 05, 2024 | 4.670 | 4.670 | 4.440 | 4.500 | 11,325 | -0.16(-3.43%) |
Apr 04, 2024 | 4.630 | 4.954 | 4.510 | 4.660 | 10,687 | +0.11(+2.31%) |
Apr 03, 2024 | 4.600 | 4.800 | 4.490 | 4.555 | 9,928 | -0.04(-0.98%) |
Apr 02, 2024 | 4.900 | 4.922 | 4.510 | 4.600 | 28,734 | -0.39(-7.82%) |
Apr 01, 2024 | 5.180 | 5.180 | 4.950 | 4.990 | 6,001 | -0.21(-4.04%) |
Mar 28, 2024 | 5.140 | 5.350 | 5.090 | 5.200 | 18,280 | +0.15(+2.97%) |
Mar 27, 2024 | 5.400 | 5.400 | 5.020 | 5.050 | 11,079 | -0.28(-5.25%) |
Mar 26, 2024 | 5.100 | 5.480 | 5.020 | 5.330 | 24,358 | +0.15(+2.90%) |
Mar 25, 2024 | 5.110 | 5.340 | 5.017 | 5.180 | 13,098 | -0.21(-3.90%) |
Mar 22, 2024 | 5.510 | 5.690 | 5.100 | 5.390 | 16,015 | -0.12(-2.18%) |
Mar 21, 2024 | 5.170 | 5.780 | 5.000 | 5.510 | 48,808 | +0.27(+5.15%) |
Mar 20, 2024 | 5.050 | 5.250 | 5.000 | 5.240 | 4,810 | +0.24(+4.80%) |
Mar 19, 2024 | 4.930 | 5.280 | 4.930 | 5.000 | 36,818 | +0.15(+3.09%) |
Mar 18, 2024 | 4.680 | 5.450 | 4.591 | 4.850 | 41,465 | +0.04(+0.83%) |
Mar 15, 2024 | 4.130 | 5.350 | 4.130 | 4.810 | 104,479 | +0.65(+15.62%) |
Mar 14, 2024 | 4.100 | 4.320 | 4.100 | 4.160 | 23,017 | +0.06(+1.46%) |
Mar 13, 2024 | 4.260 | 4.573 | 4.100 | 4.100 | 58,424 | -0.31(-7.03%) |
Mar 12, 2024 | 4.950 | 4.950 | 4.290 | 4.410 | 40,174 | -0.54(-10.91%) |
Mar 11, 2024 | 5.230 | 5.475 | 4.170 | 4.950 | 114,647 | -0.39(-7.30%) |
Mar 08, 2024 | 5.630 | 5.721 | 5.210 | 5.340 | 98,986 | -0.24(-4.30%) |
Mar 07, 2024 | 5.290 | 5.590 | 4.979 | 5.580 | 89,853 | +0.39(+7.51%) |
Mar 06, 2024 | 5.280 | 5.300 | 4.920 | 5.190 | 66,303 | +0.01(+0.19%) |
Mar 05, 2024 | 4.950 | 5.940 | 4.650 | 5.180 | 261,509 | +0.59(+12.85%) |
Mar 04, 2024 | 4.100 | 4.620 | 4.000 | 4.590 | 90,312 | +0.60(+15.04%) |