Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.590 | 4.678 | 4.530 | 4.570 | 23,260 | +0.03(+0.66%) |
May 23, 2024 | 4.500 | 4.580 | 4.480 | 4.540 | 16,053 | +0.06(+1.34%) |
May 22, 2024 | 4.470 | 4.540 | 4.470 | 4.480 | 26,013 | +0.03(+0.67%) |
May 21, 2024 | 4.640 | 4.640 | 4.450 | 4.450 | 40,388 | -0.26(-5.52%) |
May 20, 2024 | 4.650 | 4.800 | 4.600 | 4.710 | 64,822 | +0.08(+1.73%) |
May 17, 2024 | 4.520 | 4.900 | 4.520 | 4.630 | 95,825 | +0.11(+2.43%) |
May 16, 2024 | 4.450 | 4.600 | 4.450 | 4.520 | 13,344 | +0.06(+1.35%) |
May 15, 2024 | 4.670 | 4.670 | 4.460 | 4.460 | 31,092 | -0.19(-4.09%) |
May 14, 2024 | 4.660 | 4.660 | 4.545 | 4.650 | 9,702 | +0.04(+0.87%) |
May 13, 2024 | 4.500 | 4.670 | 4.500 | 4.610 | 39,231 | +0.15(+3.36%) |
May 10, 2024 | 4.560 | 4.600 | 4.420 | 4.460 | 25,726 | -0.14(-3.04%) |
May 09, 2024 | 4.450 | 4.600 | 4.450 | 4.600 | 37,666 | +0.09(+2.00%) |
May 08, 2024 | 4.500 | 4.550 | 4.420 | 4.510 | 21,058 | -0.03(-0.66%) |
May 07, 2024 | 4.480 | 4.610 | 4.480 | 4.540 | 32,463 | +0.05(+1.11%) |
May 06, 2024 | 4.520 | 4.530 | 4.380 | 4.490 | 23,356 | +0.02(+0.45%) |
May 03, 2024 | 4.620 | 4.620 | 4.430 | 4.470 | 26,448 | -0.15(-3.25%) |
May 02, 2024 | 4.370 | 4.620 | 4.270 | 4.620 | 29,958 | +0.24(+5.48%) |
May 01, 2024 | 4.300 | 4.490 | 4.230 | 4.380 | 23,403 | +0.09(+2.10%) |
Apr 30, 2024 | 4.320 | 4.390 | 4.250 | 4.290 | 16,891 | -0.12(-2.72%) |
Apr 29, 2024 | 4.410 | 4.480 | 4.251 | 4.410 | 28,978 | +0.03(+0.68%) |
Apr 26, 2024 | 4.350 | 4.440 | 4.260 | 4.380 | 31,361 | +0.06(+1.39%) |
Apr 25, 2024 | 4.320 | 4.395 | 4.210 | 4.320 | 20,349 | -0.10(-2.26%) |
Apr 24, 2024 | 4.460 | 4.460 | 4.280 | 4.420 | 39,753 | +0.03(+0.68%) |
Apr 23, 2024 | 4.250 | 4.430 | 4.205 | 4.390 | 17,289 | +0.10(+2.33%) |
Apr 22, 2024 | 4.250 | 4.390 | 4.240 | 4.290 | 27,508 | +0.01(+0.23%) |
Apr 19, 2024 | 4.310 | 4.415 | 4.200 | 4.280 | 35,737 | -0.04(-0.93%) |
Apr 18, 2024 | 4.340 | 4.485 | 4.310 | 4.320 | 39,402 | -0.10(-2.26%) |
Apr 17, 2024 | 4.450 | 4.450 | 4.310 | 4.420 | 36,485 | -0.02(-0.45%) |
Apr 16, 2024 | 4.300 | 4.465 | 4.230 | 4.440 | 109,138 | +0.14(+3.26%) |
Apr 15, 2024 | 4.410 | 4.440 | 4.300 | 4.300 | 78,934 | -0.05(-1.15%) |
Apr 12, 2024 | 4.500 | 4.520 | 4.290 | 4.350 | 85,958 | -0.18(-3.97%) |
Apr 11, 2024 | 4.500 | 4.560 | 4.330 | 4.530 | 27,988 | +0.07(+1.57%) |
Apr 10, 2024 | 4.370 | 4.585 | 4.290 | 4.460 | 99,101 | -0.05(-1.11%) |
Apr 09, 2024 | 4.615 | 4.656 | 4.420 | 4.510 | 26,617 | -0.05(-1.10%) |
Apr 08, 2024 | 4.560 | 4.590 | 4.540 | 4.560 | 25,227 | +0.03(+0.66%) |
Apr 05, 2024 | 4.560 | 4.620 | 4.520 | 4.530 | 67,793 | -0.06(-1.31%) |
Apr 04, 2024 | 4.700 | 4.700 | 4.500 | 4.590 | 61,717 | -0.07(-1.50%) |
Apr 03, 2024 | 4.600 | 4.841 | 4.600 | 4.660 | 97,000 | +0.06(+1.30%) |
Apr 02, 2024 | 4.550 | 4.630 | 4.500 | 4.600 | 34,470 | +0.04(+0.88%) |
Apr 01, 2024 | 4.630 | 4.640 | 4.440 | 4.560 | 35,428 | -0.06(-1.30%) |
Mar 28, 2024 | 4.605 | 4.642 | 4.570 | 4.620 | 19,707 | +0.07(+1.54%) |
Mar 27, 2024 | 4.480 | 4.570 | 4.405 | 4.550 | 66,084 | +0.11(+2.48%) |
Mar 26, 2024 | 4.520 | 4.520 | 4.345 | 4.440 | 73,058 | -0.04(-0.89%) |
Mar 25, 2024 | 4.330 | 4.560 | 4.330 | 4.480 | 103,210 | +0.17(+3.94%) |
Mar 22, 2024 | 4.460 | 4.520 | 4.310 | 4.310 | 73,764 | -0.09(-2.05%) |
Mar 21, 2024 | 4.460 | 4.590 | 4.318 | 4.400 | 162,172 | -0.24(-5.17%) |
Mar 20, 2024 | 4.410 | 4.681 | 4.370 | 4.640 | 23,850 | +0.23(+5.22%) |
Mar 19, 2024 | 4.220 | 4.436 | 4.220 | 4.410 | 19,861 | +0.01(+0.23%) |
Mar 18, 2024 | 4.390 | 4.623 | 4.390 | 4.400 | 9,054 | -0.02(-0.45%) |
Mar 15, 2024 | 4.320 | 4.420 | 4.320 | 4.420 | 35,747 | +0.10(+2.31%) |
Mar 14, 2024 | 4.320 | 4.336 | 4.310 | 4.320 | 18,913 | -0.03(-0.69%) |
Mar 13, 2024 | 4.330 | 4.350 | 4.315 | 4.350 | 30,803 | +0.04(+0.93%) |
Mar 12, 2024 | 4.380 | 4.410 | 4.220 | 4.310 | 35,088 | -0.07(-1.60%) |
Mar 11, 2024 | 4.300 | 4.400 | 4.260 | 4.380 | 12,613 | +0.06(+1.39%) |
Mar 08, 2024 | 4.250 | 4.380 | 4.240 | 4.320 | 33,254 | +0.02(+0.47%) |
Mar 07, 2024 | 4.310 | 4.330 | 4.260 | 4.300 | 37,804 | -0.06(-1.38%) |
Mar 06, 2024 | 4.360 | 4.360 | 4.280 | 4.360 | 18,183 | +0.05(+1.16%) |
Mar 05, 2024 | 4.370 | 4.380 | 4.310 | 4.310 | 8,465 | -0.08(-1.82%) |
Mar 04, 2024 | 4.500 | 4.510 | 4.350 | 4.390 | 55,457 | -0.04(-0.90%) |