Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.410 | 5.495 | 5.260 | 5.460 | 715,276 | +0.09(+1.68%) |
May 09, 2024 | 5.450 | 5.490 | 5.335 | 5.370 | 754,408 | -0.10(-1.83%) |
May 08, 2024 | 5.400 | 5.710 | 5.380 | 5.470 | 1,096,298 | +0.08(+1.48%) |
May 07, 2024 | 5.090 | 5.730 | 4.760 | 5.390 | 2,913,452 | +0.68(+14.44%) |
May 06, 2024 | 4.710 | 4.805 | 4.670 | 4.710 | 733,395 | -0.03(-0.63%) |
May 03, 2024 | 4.680 | 4.930 | 4.645 | 4.740 | 514,432 | +0.12(+2.60%) |
May 02, 2024 | 4.540 | 4.620 | 4.540 | 4.620 | 482,860 | +0.09(+1.99%) |
May 01, 2024 | 4.360 | 4.650 | 4.340 | 4.530 | 524,494 | +0.15(+3.42%) |
Apr 30, 2024 | 4.470 | 4.500 | 4.350 | 4.380 | 619,953 | -0.16(-3.52%) |
Apr 29, 2024 | 4.460 | 4.590 | 4.460 | 4.540 | 431,937 | +0.11(+2.48%) |
Apr 26, 2024 | 4.600 | 4.600 | 4.425 | 4.430 | 532,378 | -0.14(-3.06%) |
Apr 25, 2024 | 4.720 | 4.720 | 4.530 | 4.570 | 483,611 | -0.18(-3.79%) |
Apr 24, 2024 | 4.750 | 4.810 | 4.705 | 4.750 | 478,559 | -0.03(-0.63%) |
Apr 23, 2024 | 4.710 | 4.855 | 4.671 | 4.780 | 575,596 | +0.04(+0.84%) |
Apr 22, 2024 | 4.700 | 4.770 | 4.680 | 4.740 | 440,338 | +0.05(+1.07%) |
Apr 19, 2024 | 4.690 | 4.820 | 4.640 | 4.690 | 666,614 | -0.04(-0.85%) |
Apr 18, 2024 | 4.630 | 4.790 | 4.595 | 4.730 | 529,558 | +0.08(+1.72%) |
Apr 17, 2024 | 4.650 | 4.820 | 4.636 | 4.650 | 577,342 | +0.02(+0.43%) |
Apr 16, 2024 | 4.620 | 4.730 | 4.610 | 4.630 | 728,110 | -0.05(-1.07%) |
Apr 15, 2024 | 4.740 | 4.820 | 4.610 | 4.680 | 1,095,550 | -0.04(-0.85%) |
Apr 12, 2024 | 4.910 | 4.930 | 4.700 | 4.720 | 800,139 | -0.23(-4.65%) |
Apr 11, 2024 | 4.950 | 5.030 | 4.875 | 4.950 | 583,308 | +0.01(+0.20%) |
Apr 10, 2024 | 5.000 | 5.050 | 4.855 | 4.940 | 995,762 | -0.19(-3.70%) |
Apr 09, 2024 | 5.080 | 5.255 | 5.050 | 5.130 | 643,993 | +0.08(+1.58%) |
Apr 08, 2024 | 5.080 | 5.090 | 4.985 | 5.050 | 652,860 | +0.02(+0.40%) |
Apr 05, 2024 | 5.120 | 5.150 | 5.020 | 5.030 | 678,748 | -0.10(-1.95%) |
Apr 04, 2024 | 5.380 | 5.555 | 5.120 | 5.130 | 815,616 | -0.21(-3.93%) |
Apr 03, 2024 | 5.220 | 5.350 | 5.145 | 5.340 | 591,695 | +0.12(+2.30%) |
Apr 02, 2024 | 5.450 | 5.460 | 5.200 | 5.220 | 633,815 | -0.28(-5.09%) |
Apr 01, 2024 | 5.470 | 5.695 | 5.400 | 5.500 | 610,195 | +0.06(+1.10%) |
Mar 28, 2024 | 5.320 | 5.430 | 5.430 | 5.440 | 662,621 | +0.12(+2.26%) |
Mar 27, 2024 | 5.280 | 5.350 | 5.250 | 5.320 | 465,326 | +0.12(+2.31%) |
Mar 26, 2024 | 5.350 | 5.350 | 5.190 | 5.200 | 595,711 | -0.11(-2.07%) |
Mar 25, 2024 | 5.320 | 5.380 | 5.245 | 5.310 | 480,245 | -0.02(-0.38%) |
Mar 22, 2024 | 5.460 | 5.480 | 5.265 | 5.330 | 622,073 | -0.13(-2.38%) |
Mar 21, 2024 | 5.500 | 5.580 | 5.410 | 5.460 | 772,955 | +0.01(+0.18%) |
Mar 20, 2024 | 5.370 | 5.470 | 5.255 | 5.450 | 694,435 | +0.04(+0.74%) |
Mar 19, 2024 | 5.300 | 5.420 | 5.210 | 5.410 | 913,219 | +0.08(+1.50%) |
Mar 18, 2024 | 5.470 | 5.580 | 5.320 | 5.330 | 1,157,276 | -0.24(-4.31%) |
Mar 15, 2024 | 5.450 | 5.610 | 5.425 | 5.570 | 1,918,671 | +0.13(+2.39%) |
Mar 14, 2024 | 5.500 | 5.620 | 5.350 | 5.440 | 954,846 | -0.11(-1.98%) |
Mar 13, 2024 | 5.840 | 5.850 | 5.540 | 5.550 | 963,005 | -0.34(-5.77%) |
Mar 12, 2024 | 6.100 | 6.170 | 5.870 | 5.890 | 578,882 | -0.19(-3.13%) |
Mar 11, 2024 | 6.060 | 6.180 | 6.040 | 6.080 | 463,140 | -0.03(-0.49%) |
Mar 08, 2024 | 6.360 | 6.485 | 6.100 | 6.110 | 549,666 | -0.20(-3.17%) |
Mar 07, 2024 | 6.240 | 6.350 | 6.165 | 6.310 | 629,993 | +0.11(+1.77%) |
Mar 06, 2024 | 6.090 | 6.285 | 6.000 | 6.200 | 491,113 | +0.19(+3.16%) |
Mar 05, 2024 | 5.980 | 6.185 | 5.755 | 6.010 | 817,351 | -0.04(-0.66%) |
Mar 04, 2024 | 5.840 | 6.150 | 5.750 | 6.050 | 1,038,595 | +0.24(+4.13%) |