Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 5.050 | 5.200 | 4.800 | 4.880 | 825,208 | -0.04(-0.81%) |
May 02, 2024 | 4.840 | 4.970 | 4.805 | 4.920 | 763,631 | +0.16(+3.36%) |
May 01, 2024 | 4.820 | 4.880 | 4.750 | 4.760 | 475,416 | -0.06(-1.24%) |
Apr 30, 2024 | 4.890 | 4.890 | 4.815 | 4.820 | 611,332 | -0.10(-2.03%) |
Apr 29, 2024 | 4.860 | 4.945 | 4.860 | 4.920 | 703,888 | +0.09(+1.86%) |
Apr 26, 2024 | 4.870 | 4.940 | 4.825 | 4.830 | 411,581 | -0.02(-0.41%) |
Apr 25, 2024 | 4.860 | 4.925 | 4.825 | 4.850 | 629,442 | -0.06(-1.22%) |
Apr 24, 2024 | 4.970 | 4.985 | 4.830 | 4.910 | 685,661 | -0.07(-1.41%) |
Apr 23, 2024 | 4.960 | 5.045 | 4.950 | 4.980 | 574,907 | +0.02(+0.40%) |
Apr 22, 2024 | 5.000 | 5.070 | 4.960 | 4.960 | 717,806 | +0.04(+0.81%) |
Apr 19, 2024 | 4.840 | 4.970 | 4.840 | 4.920 | 659,827 | +0.06(+1.23%) |
Apr 18, 2024 | 4.870 | 4.905 | 4.840 | 4.860 | 601,462 | +0.02(+0.41%) |
Apr 17, 2024 | 5.000 | 5.000 | 4.840 | 4.840 | 729,826 | -0.10(-2.02%) |
Apr 16, 2024 | 5.000 | 5.015 | 4.930 | 4.940 | 544,447 | -0.08(-1.59%) |
Apr 15, 2024 | 5.110 | 5.140 | 5.000 | 5.020 | 519,918 | -0.01(-0.20%) |
Apr 12, 2024 | 5.120 | 5.158 | 4.995 | 5.030 | 535,301 | -0.15(-2.90%) |
Apr 11, 2024 | 5.150 | 5.235 | 5.140 | 5.180 | 449,543 | +0.06(+1.17%) |
Apr 10, 2024 | 5.210 | 5.210 | 4.960 | 5.120 | 692,684 | -0.13(-2.48%) |
Apr 09, 2024 | 5.270 | 5.340 | 5.230 | 5.250 | 387,217 | -0.01(-0.19%) |
Apr 08, 2024 | 5.260 | 5.300 | 5.220 | 5.260 | 332,669 | +0.03(+0.57%) |
Apr 05, 2024 | 5.220 | 5.295 | 5.215 | 5.230 | 397,829 | -0.02(-0.38%) |
Apr 04, 2024 | 5.440 | 5.540 | 5.210 | 5.250 | 506,407 | -0.11(-2.05%) |
Apr 03, 2024 | 5.260 | 5.390 | 5.170 | 5.360 | 513,503 | +0.08(+1.52%) |
Apr 02, 2024 | 5.370 | 5.390 | 5.180 | 5.280 | 751,369 | -0.15(-2.76%) |
Apr 01, 2024 | 5.600 | 5.600 | 5.420 | 5.430 | 379,082 | -0.18(-3.21%) |
Mar 28, 2024 | 5.610 | 5.675 | 5.580 | 5.610 | 793,796 | -0.01(-0.18%) |
Mar 27, 2024 | 5.590 | 5.650 | 5.550 | 5.620 | 543,566 | +0.08(+1.44%) |
Mar 26, 2024 | 5.560 | 5.650 | 5.540 | 5.540 | 488,131 | +0.01(+0.18%) |
Mar 25, 2024 | 5.600 | 5.650 | 5.530 | 5.530 | 363,316 | -0.06(-1.07%) |
Mar 22, 2024 | 5.720 | 5.750 | 5.580 | 5.590 | 464,728 | -0.11(-1.93%) |
Mar 21, 2024 | 5.660 | 5.720 | 5.615 | 5.700 | 988,796 | +0.03(+0.53%) |
Mar 20, 2024 | 5.340 | 5.680 | 5.305 | 5.670 | 1,052,063 | +0.34(+6.38%) |
Mar 19, 2024 | 5.260 | 5.435 | 5.235 | 5.330 | 1,858,803 | +0.08(+1.52%) |
Mar 18, 2024 | 5.250 | 5.330 | 5.190 | 5.250 | 1,617,740 | +0.00(+0.00%) |
Mar 15, 2024 | 5.240 | 5.360 | 5.240 | 5.250 | 1,624,204 | +0.00(+0.00%) |
Mar 14, 2024 | 5.340 | 5.340 | 5.230 | 5.250 | 1,052,607 | -0.08(-1.59%) |
Mar 13, 2024 | 5.315 | 5.424 | 5.286 | 5.335 | 1,639,575 | +0.02(+0.37%) |
Mar 12, 2024 | 5.296 | 5.335 | 5.231 | 5.315 | 1,176,164 | +0.00(+0.00%) |
Mar 11, 2024 | 5.374 | 5.404 | 5.286 | 5.315 | 537,126 | -0.07(-1.28%) |
Mar 08, 2024 | 5.414 | 5.429 | 5.315 | 5.384 | 893,129 | +0.04(+0.74%) |
Mar 07, 2024 | 5.355 | 5.384 | 5.286 | 5.345 | 612,550 | +0.05(+0.93%) |
Mar 06, 2024 | 5.355 | 5.365 | 5.256 | 5.296 | 1,235,972 | +0.00(+0.00%) |
Mar 05, 2024 | 5.345 | 5.419 | 5.286 | 5.296 | 1,085,816 | -0.09(-1.65%) |
Mar 04, 2024 | 5.522 | 5.591 | 5.340 | 5.384 | 704,093 | -0.14(-2.50%) |