Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.510 | 5.790 | 5.480 | 5.750 | 6,303,522 | +0.34(+6.28%) |
May 16, 2024 | 5.400 | 5.500 | 5.320 | 5.410 | 1,947,901 | -0.03(-0.55%) |
May 15, 2024 | 5.480 | 5.540 | 5.320 | 5.440 | 3,738,676 | +0.03(+0.55%) |
May 14, 2024 | 5.260 | 5.430 | 5.200 | 5.410 | 2,387,911 | +0.23(+4.44%) |
May 13, 2024 | 5.230 | 5.430 | 5.170 | 5.180 | 4,038,539 | -0.05(-0.96%) |
May 10, 2024 | 5.500 | 5.590 | 5.220 | 5.230 | 2,950,492 | -0.18(-3.33%) |
May 09, 2024 | 5.420 | 5.575 | 5.110 | 5.410 | 6,789,675 | +0.08(+1.50%) |
May 08, 2024 | 5.370 | 5.460 | 5.295 | 5.330 | 3,025,378 | -0.11(-2.02%) |
May 07, 2024 | 5.380 | 5.460 | 5.360 | 5.440 | 2,383,990 | +0.04(+0.74%) |
May 06, 2024 | 5.460 | 5.590 | 5.370 | 5.400 | 2,273,748 | +0.06(+1.12%) |
May 03, 2024 | 5.400 | 5.500 | 5.310 | 5.340 | 2,883,916 | -0.06(-1.11%) |
May 02, 2024 | 5.330 | 5.428 | 5.295 | 5.400 | 1,929,606 | +0.03(+0.47%) |
May 01, 2024 | 5.400 | 5.520 | 5.260 | 5.375 | 2,646,412 | +0.01(+0.28%) |
Apr 30, 2024 | 5.480 | 5.605 | 5.360 | 5.360 | 6,062,658 | -0.27(-4.80%) |
Apr 29, 2024 | 5.530 | 5.700 | 5.435 | 5.630 | 2,992,926 | +0.06(+1.08%) |
Apr 26, 2024 | 5.580 | 5.630 | 5.470 | 5.570 | 2,902,127 | +0.05(+0.91%) |
Apr 25, 2024 | 5.500 | 5.535 | 5.280 | 5.520 | 3,836,578 | +0.05(+0.91%) |
Apr 24, 2024 | 5.340 | 5.475 | 5.310 | 5.470 | 2,676,126 | +0.10(+1.96%) |
Apr 23, 2024 | 5.110 | 5.490 | 5.110 | 5.365 | 4,498,809 | +0.16(+2.98%) |
Apr 22, 2024 | 5.130 | 5.295 | 5.030 | 5.210 | 4,065,408 | -0.13(-2.43%) |
Apr 19, 2024 | 5.100 | 5.440 | 5.090 | 5.340 | 6,551,177 | +0.20(+3.89%) |
Apr 18, 2024 | 5.100 | 5.230 | 5.030 | 5.140 | 2,910,948 | +0.08(+1.58%) |
Apr 17, 2024 | 5.070 | 5.160 | 4.945 | 5.060 | 2,712,976 | +0.02(+0.40%) |
Apr 16, 2024 | 5.050 | 5.210 | 5.000 | 5.040 | 2,894,321 | -0.15(-2.89%) |
Apr 15, 2024 | 5.190 | 5.310 | 5.080 | 5.190 | 3,604,125 | +0.00(+0.00%) |
Apr 12, 2024 | 5.430 | 5.530 | 5.120 | 5.190 | 5,549,343 | -0.15(-2.81%) |
Apr 11, 2024 | 5.270 | 5.435 | 5.170 | 5.340 | 4,443,304 | +0.08(+1.52%) |
Apr 10, 2024 | 5.020 | 5.285 | 4.840 | 5.260 | 5,120,208 | +0.12(+2.33%) |
Apr 09, 2024 | 4.980 | 5.295 | 4.970 | 5.140 | 4,520,231 | +0.26(+5.33%) |
Apr 08, 2024 | 4.890 | 5.060 | 4.720 | 4.880 | 3,541,692 | +0.02(+0.41%) |
Apr 05, 2024 | 4.760 | 4.920 | 4.660 | 4.860 | 3,314,759 | +0.12(+2.53%) |
Apr 04, 2024 | 4.780 | 4.920 | 4.705 | 4.740 | 3,748,057 | -0.06(-1.25%) |
Apr 03, 2024 | 4.790 | 4.820 | 4.670 | 4.800 | 5,849,085 | +0.05(+1.05%) |
Apr 02, 2024 | 4.710 | 4.820 | 4.620 | 4.750 | 4,151,505 | +0.05(+1.06%) |
Apr 01, 2024 | 4.540 | 4.720 | 4.510 | 4.700 | 4,796,812 | +0.24(+5.38%) |
Mar 28, 2024 | 4.360 | 4.450 | 4.450 | 4.460 | 4,000,826 | +0.13(+3.00%) |
Mar 27, 2024 | 4.100 | 4.345 | 4.090 | 4.330 | 3,222,786 | +0.20(+4.84%) |
Mar 26, 2024 | 4.050 | 4.180 | 4.030 | 4.130 | 3,263,493 | +0.13(+3.25%) |
Mar 25, 2024 | 4.080 | 4.100 | 3.960 | 4.000 | 4,048,842 | -0.03(-0.74%) |
Mar 22, 2024 | 4.060 | 4.140 | 4.020 | 4.030 | 4,161,841 | -0.01(-0.25%) |
Mar 21, 2024 | 4.100 | 4.200 | 4.030 | 4.040 | 3,070,577 | -0.08(-1.94%) |
Mar 20, 2024 | 4.000 | 4.180 | 3.940 | 4.120 | 2,674,534 | +0.10(+2.49%) |
Mar 19, 2024 | 4.000 | 4.140 | 3.970 | 4.020 | 3,202,496 | +0.00(+0.00%) |
Mar 18, 2024 | 3.960 | 4.070 | 3.905 | 4.020 | 3,620,951 | +0.04(+1.01%) |
Mar 15, 2024 | 4.060 | 4.160 | 3.965 | 3.980 | 10,190,973 | -0.12(-2.93%) |
Mar 14, 2024 | 4.160 | 4.195 | 4.090 | 4.100 | 3,245,783 | -0.08(-1.91%) |
Mar 13, 2024 | 4.200 | 4.275 | 4.110 | 4.180 | 4,200,130 | +0.06(+1.46%) |
Mar 12, 2024 | 4.260 | 4.260 | 4.085 | 4.120 | 5,072,353 | -0.24(-5.50%) |
Mar 11, 2024 | 4.320 | 4.430 | 4.240 | 4.360 | 4,215,436 | +0.06(+1.40%) |
Mar 08, 2024 | 4.490 | 4.510 | 4.290 | 4.300 | 5,318,014 | -0.18(-4.02%) |
Mar 07, 2024 | 4.430 | 4.530 | 4.270 | 4.480 | 4,200,792 | +0.10(+2.28%) |
Mar 06, 2024 | 4.200 | 4.440 | 4.190 | 4.380 | 3,992,122 | +0.18(+4.41%) |
Mar 05, 2024 | 4.220 | 4.350 | 4.150 | 4.195 | 5,344,263 | +0.00(+0.12%) |
Mar 04, 2024 | 4.330 | 4.360 | 4.120 | 4.190 | 5,661,936 | -0.07(-1.64%) |