Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.440 | 4.600 | 4.440 | 4.540 | 96,081 | +0.11(+2.39%) |
May 16, 2024 | 4.424 | 4.460 | 4.400 | 4.434 | 56,790 | +0.00(+0.09%) |
May 15, 2024 | 4.490 | 4.520 | 4.366 | 4.430 | 60,175 | -0.02(-0.45%) |
May 14, 2024 | 4.290 | 4.480 | 4.290 | 4.450 | 56,540 | +0.10(+2.30%) |
May 13, 2024 | 4.350 | 4.610 | 4.250 | 4.350 | 32,839 | -0.03(-0.68%) |
May 10, 2024 | 4.260 | 4.470 | 4.219 | 4.380 | 92,845 | +0.21(+4.91%) |
May 09, 2024 | 4.260 | 4.310 | 4.130 | 4.175 | 32,804 | -0.08(-1.76%) |
May 08, 2024 | 4.360 | 4.380 | 4.250 | 4.250 | 120,637 | -0.08(-1.92%) |
May 07, 2024 | 4.286 | 4.351 | 4.286 | 4.333 | 17,210 | +0.03(+0.77%) |
May 06, 2024 | 4.220 | 4.300 | 4.170 | 4.300 | 39,922 | +0.14(+3.37%) |
May 03, 2024 | 4.250 | 4.250 | 4.100 | 4.160 | 43,562 | -0.05(-1.30%) |
May 02, 2024 | 4.160 | 4.250 | 4.150 | 4.215 | 64,478 | +0.12(+2.80%) |
May 01, 2024 | 4.149 | 4.190 | 4.020 | 4.100 | 26,470 | -0.04(-0.97%) |
Apr 30, 2024 | 4.200 | 4.350 | 4.110 | 4.140 | 55,683 | -0.18(-4.17%) |
Apr 29, 2024 | 4.140 | 4.320 | 4.100 | 4.320 | 67,210 | +0.22(+5.34%) |
Apr 26, 2024 | 4.150 | 4.160 | 4.053 | 4.101 | 46,702 | -0.07(-1.71%) |
Apr 25, 2024 | 3.920 | 4.180 | 3.910 | 4.173 | 82,187 | +0.26(+6.60%) |
Apr 24, 2024 | 3.800 | 3.930 | 3.780 | 3.914 | 42,613 | +0.11(+3.01%) |
Apr 23, 2024 | 3.850 | 3.860 | 3.800 | 3.800 | 83,457 | -0.07(-1.74%) |
Apr 22, 2024 | 3.910 | 3.950 | 3.850 | 3.867 | 44,969 | -0.07(-1.85%) |
Apr 19, 2024 | 3.900 | 3.980 | 3.900 | 3.940 | 28,157 | +0.01(+0.25%) |
Apr 18, 2024 | 3.960 | 3.990 | 3.930 | 3.930 | 41,059 | -0.02(-0.51%) |
Apr 17, 2024 | 3.900 | 3.970 | 3.900 | 3.950 | 16,855 | +0.04(+0.95%) |
Apr 16, 2024 | 3.940 | 4.000 | 3.870 | 3.913 | 58,677 | -0.07(-1.68%) |
Apr 15, 2024 | 3.950 | 4.060 | 3.910 | 3.980 | 39,470 | -0.03(-0.75%) |
Apr 12, 2024 | 4.140 | 4.180 | 3.970 | 4.010 | 164,211 | -0.11(-2.67%) |
Apr 11, 2024 | 3.975 | 4.130 | 3.975 | 4.120 | 29,761 | +0.08(+1.98%) |
Apr 10, 2024 | 4.060 | 4.070 | 4.000 | 4.040 | 60,137 | -0.07(-1.70%) |
Apr 09, 2024 | 4.060 | 4.190 | 4.060 | 4.110 | 73,944 | +0.03(+0.74%) |
Apr 08, 2024 | 4.200 | 4.234 | 4.070 | 4.080 | 68,332 | -0.12(-2.86%) |
Apr 05, 2024 | 4.220 | 4.220 | 4.155 | 4.200 | 104,521 | +0.00(+0.00%) |
Apr 04, 2024 | 4.380 | 4.380 | 4.200 | 4.200 | 48,147 | -0.15(-3.45%) |
Apr 03, 2024 | 4.500 | 4.500 | 4.330 | 4.350 | 70,170 | -0.04(-0.80%) |
Apr 02, 2024 | 4.360 | 4.410 | 4.320 | 4.385 | 45,974 | +0.03(+0.69%) |
Apr 01, 2024 | 4.250 | 4.460 | 4.250 | 4.355 | 39,982 | -0.11(-2.57%) |
Mar 28, 2024 | 4.300 | 4.470 | 4.300 | 4.470 | 48,810 | +0.17(+3.83%) |
Mar 27, 2024 | 4.190 | 4.315 | 4.138 | 4.305 | 36,438 | +0.10(+2.38%) |
Mar 26, 2024 | 4.225 | 4.225 | 4.119 | 4.205 | 42,611 | +0.03(+0.60%) |
Mar 25, 2024 | 4.190 | 4.270 | 4.168 | 4.180 | 51,730 | -0.04(-0.95%) |
Mar 22, 2024 | 4.400 | 4.400 | 4.200 | 4.220 | 43,938 | -0.13(-2.99%) |
Mar 21, 2024 | 4.497 | 4.540 | 4.060 | 4.350 | 61,080 | -0.11(-2.47%) |
Mar 20, 2024 | 4.243 | 4.460 | 4.220 | 4.460 | 41,983 | +0.21(+4.94%) |
Mar 19, 2024 | 3.995 | 4.280 | 3.989 | 4.250 | 60,439 | +0.26(+6.52%) |
Mar 18, 2024 | 4.095 | 4.130 | 3.960 | 3.990 | 76,270 | -0.05(-1.24%) |
Mar 15, 2024 | 4.080 | 4.100 | 4.010 | 4.040 | 25,349 | -0.06(-1.46%) |
Mar 14, 2024 | 4.140 | 4.150 | 4.054 | 4.100 | 39,987 | +0.01(+0.24%) |
Mar 13, 2024 | 4.090 | 4.120 | 4.060 | 4.090 | 44,866 | +0.05(+1.24%) |
Mar 12, 2024 | 4.140 | 4.140 | 4.016 | 4.040 | 51,874 | -0.08(-1.94%) |
Mar 11, 2024 | 4.440 | 4.440 | 4.120 | 4.120 | 81,999 | -0.18(-4.19%) |
Mar 08, 2024 | 4.270 | 4.380 | 4.200 | 4.300 | 88,765 | +0.05(+1.18%) |
Mar 07, 2024 | 4.370 | 4.370 | 4.160 | 4.250 | 111,543 | +0.04(+0.95%) |
Mar 06, 2024 | 4.250 | 4.280 | 4.140 | 4.210 | 40,713 | +0.07(+1.57%) |
Mar 05, 2024 | 4.300 | 4.300 | 4.141 | 4.145 | 105,276 | -0.15(-3.38%) |
Mar 04, 2024 | 4.064 | 4.300 | 4.015 | 4.290 | 98,520 | +0.25(+6.19%) |