Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.380 | 4.410 | 4.370 | 4.385 | 24,635 | +0.03(+0.80%) |
May 21, 2024 | 4.360 | 4.370 | 4.350 | 4.350 | 23,688 | -0.08(-1.79%) |
May 20, 2024 | 4.460 | 4.460 | 4.400 | 4.430 | 50,443 | -0.02(-0.46%) |
May 17, 2024 | 4.485 | 4.490 | 4.430 | 4.450 | 34,959 | +0.01(+0.23%) |
May 16, 2024 | 4.450 | 4.469 | 4.400 | 4.440 | 37,615 | -0.12(-2.64%) |
May 15, 2024 | 4.580 | 4.580 | 4.540 | 4.560 | 45,239 | -0.03(-0.65%) |
May 14, 2024 | 4.610 | 4.620 | 4.550 | 4.590 | 18,825 | -0.02(-0.40%) |
May 13, 2024 | 4.580 | 4.630 | 4.580 | 4.609 | 83,806 | +0.14(+3.10%) |
May 10, 2024 | 4.550 | 4.550 | 4.441 | 4.470 | 55,860 | -0.07(-1.54%) |
May 09, 2024 | 4.510 | 4.550 | 4.470 | 4.540 | 19,164 | +0.00(+0.00%) |
May 08, 2024 | 4.510 | 4.550 | 4.491 | 4.540 | 84,465 | +0.15(+3.42%) |
May 07, 2024 | 4.370 | 4.430 | 4.370 | 4.390 | 25,057 | -0.12(-2.66%) |
May 06, 2024 | 4.430 | 4.540 | 4.421 | 4.510 | 136,188 | +0.09(+2.04%) |
May 03, 2024 | 4.490 | 4.500 | 4.420 | 4.420 | 112,168 | +0.01(+0.23%) |
May 02, 2024 | 4.370 | 4.420 | 4.360 | 4.410 | 21,279 | +0.14(+3.27%) |
May 01, 2024 | 4.280 | 4.300 | 4.250 | 4.270 | 27,119 | -0.05(-1.15%) |
Apr 30, 2024 | 4.330 | 4.350 | 4.300 | 4.320 | 18,071 | -0.06(-1.38%) |
Apr 29, 2024 | 4.330 | 4.400 | 4.300 | 4.380 | 52,324 | +0.05(+1.16%) |
Apr 26, 2024 | 4.380 | 4.400 | 4.301 | 4.330 | 26,037 | -0.04(-0.80%) |
Apr 25, 2024 | 4.295 | 4.370 | 4.280 | 4.365 | 21,186 | -0.00(-0.11%) |
Apr 24, 2024 | 4.360 | 4.370 | 4.310 | 4.370 | 84,008 | +0.05(+1.16%) |
Apr 23, 2024 | 4.340 | 4.355 | 4.300 | 4.320 | 38,249 | +0.02(+0.47%) |
Apr 22, 2024 | 4.260 | 4.303 | 4.250 | 4.300 | 54,828 | +0.17(+3.99%) |
Apr 19, 2024 | 4.150 | 4.182 | 4.130 | 4.135 | 34,114 | -0.00(-0.12%) |
Apr 18, 2024 | 4.120 | 4.170 | 4.110 | 4.140 | 70,888 | +0.18(+4.68%) |
Apr 17, 2024 | 3.940 | 3.970 | 3.930 | 3.955 | 27,878 | +0.08(+2.05%) |
Apr 16, 2024 | 3.890 | 3.900 | 3.860 | 3.876 | 241,993 | -0.04(-1.14%) |
Apr 15, 2024 | 4.015 | 4.030 | 3.920 | 3.920 | 93,312 | -0.06(-1.51%) |
Apr 12, 2024 | 4.030 | 4.050 | 3.960 | 3.980 | 67,258 | -0.23(-5.58%) |
Apr 11, 2024 | 4.200 | 4.215 | 4.130 | 4.215 | 44,070 | -0.15(-3.33%) |
Apr 10, 2024 | 4.350 | 4.420 | 4.330 | 4.360 | 17,007 | -0.02(-0.46%) |
Apr 09, 2024 | 4.420 | 4.440 | 4.330 | 4.380 | 31,193 | -0.02(-0.45%) |
Apr 08, 2024 | 4.340 | 4.400 | 4.340 | 4.400 | 72,045 | +0.10(+2.33%) |
Apr 05, 2024 | 4.360 | 4.360 | 4.260 | 4.300 | 48,640 | -0.05(-1.15%) |
Apr 04, 2024 | 4.410 | 4.430 | 4.350 | 4.350 | 113,933 | -0.01(-0.23%) |
Apr 03, 2024 | 4.320 | 4.370 | 4.320 | 4.360 | 49,170 | +0.04(+1.00%) |
Apr 02, 2024 | 4.310 | 4.330 | 4.280 | 4.317 | 61,959 | -0.07(-1.55%) |
Apr 01, 2024 | 4.320 | 4.430 | 4.270 | 4.385 | 67,588 | -0.00(-0.11%) |
Mar 28, 2024 | 4.360 | 4.430 | 4.350 | 4.390 | 229,783 | +0.11(+2.57%) |
Mar 27, 2024 | 4.220 | 4.290 | 4.210 | 4.280 | 151,636 | +0.16(+3.88%) |
Mar 26, 2024 | 4.115 | 4.140 | 4.090 | 4.120 | 116,391 | +0.08(+1.98%) |
Mar 25, 2024 | 4.050 | 4.070 | 4.040 | 4.040 | 51,937 | -0.04(-0.97%) |
Mar 22, 2024 | 4.090 | 4.110 | 4.080 | 4.080 | 21,466 | -0.07(-1.79%) |
Mar 21, 2024 | 4.170 | 4.192 | 4.141 | 4.154 | 88,583 | +0.04(+1.08%) |
Mar 20, 2024 | 4.030 | 4.120 | 4.001 | 4.110 | 121,207 | +0.11(+2.75%) |
Mar 19, 2024 | 3.960 | 4.010 | 3.960 | 4.000 | 91,390 | +0.07(+1.78%) |
Mar 18, 2024 | 3.970 | 3.970 | 3.900 | 3.930 | 101,027 | -0.06(-1.50%) |
Mar 15, 2024 | 3.960 | 3.997 | 3.960 | 3.990 | 209,477 | +0.26(+6.97%) |
Mar 14, 2024 | 3.810 | 3.830 | 3.720 | 3.730 | 54,199 | -0.13(-3.38%) |
Mar 13, 2024 | 3.880 | 3.900 | 3.860 | 3.860 | 50,811 | -0.03(-0.76%) |
Mar 12, 2024 | 3.890 | 3.890 | 3.820 | 3.890 | 158,608 | +0.01(+0.13%) |
Mar 11, 2024 | 3.850 | 3.900 | 3.840 | 3.885 | 209,272 | +0.04(+1.17%) |
Mar 08, 2024 | 3.900 | 3.910 | 3.840 | 3.840 | 89,333 | +0.01(+0.26%) |
Mar 07, 2024 | 3.810 | 3.850 | 3.810 | 3.830 | 73,245 | +0.10(+2.68%) |
Mar 06, 2024 | 3.750 | 3.770 | 3.720 | 3.730 | 81,940 | +0.17(+4.78%) |
Mar 05, 2024 | 3.550 | 3.570 | 3.540 | 3.560 | 87,559 | -0.07(-1.80%) |
Mar 04, 2024 | 3.620 | 3.655 | 3.610 | 3.625 | 93,789 | -0.04(-0.96%) |