Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.720 | 4.910 | 4.720 | 4.860 | 50,976 | +0.00(+0.00%) |
May 09, 2024 | 4.897 | 4.897 | 4.680 | 4.860 | 199,691 | -0.03(-0.61%) |
May 08, 2024 | 5.020 | 5.020 | 4.818 | 4.890 | 92,970 | -0.01(-0.20%) |
May 07, 2024 | 4.860 | 4.950 | 4.770 | 4.900 | 198,633 | -0.06(-1.31%) |
May 06, 2024 | 5.150 | 5.150 | 4.850 | 4.965 | 105,840 | +0.00(+0.10%) |
May 03, 2024 | 4.900 | 5.020 | 4.878 | 4.960 | 70,182 | +0.03(+0.61%) |
May 02, 2024 | 4.880 | 4.930 | 4.770 | 4.930 | 62,473 | +0.07(+1.44%) |
May 01, 2024 | 4.826 | 4.910 | 4.790 | 4.860 | 120,612 | +0.13(+2.75%) |
Apr 30, 2024 | 4.770 | 4.880 | 4.730 | 4.730 | 72,202 | -0.15(-3.07%) |
Apr 29, 2024 | 4.840 | 4.920 | 4.826 | 4.880 | 140,488 | +0.02(+0.41%) |
Apr 26, 2024 | 4.800 | 4.860 | 4.800 | 4.860 | 121,418 | +0.07(+1.46%) |
Apr 25, 2024 | 4.805 | 4.930 | 4.705 | 4.790 | 154,581 | -0.10(-2.04%) |
Apr 24, 2024 | 4.885 | 4.910 | 4.847 | 4.890 | 145,316 | -0.00(-0.01%) |
Apr 23, 2024 | 4.950 | 4.960 | 4.880 | 4.890 | 195,368 | -0.02(-0.40%) |
Apr 22, 2024 | 4.950 | 4.975 | 4.890 | 4.910 | 200,341 | +0.12(+2.51%) |
Apr 19, 2024 | 4.820 | 4.830 | 4.790 | 4.790 | 211,050 | -0.09(-1.84%) |
Apr 18, 2024 | 4.853 | 4.940 | 4.780 | 4.880 | 209,660 | -0.11(-2.20%) |
Apr 17, 2024 | 5.000 | 5.150 | 4.960 | 4.990 | 285,992 | -0.07(-1.38%) |
Apr 16, 2024 | 5.100 | 5.105 | 5.025 | 5.060 | 361,381 | +0.08(+1.61%) |
Apr 15, 2024 | 5.095 | 5.190 | 4.980 | 4.980 | 163,263 | -0.11(-2.16%) |
Apr 12, 2024 | 5.095 | 5.180 | 5.030 | 5.090 | 63,947 | -0.06(-1.17%) |
Apr 11, 2024 | 5.135 | 5.270 | 5.000 | 5.150 | 204,702 | -0.05(-0.96%) |
Apr 10, 2024 | 5.340 | 5.360 | 5.200 | 5.200 | 100,369 | -0.06(-1.14%) |
Apr 09, 2024 | 5.410 | 5.410 | 5.230 | 5.260 | 131,203 | -0.08(-1.50%) |
Apr 08, 2024 | 5.440 | 5.440 | 5.260 | 5.340 | 189,881 | -0.03(-0.56%) |
Apr 05, 2024 | 5.335 | 5.370 | 5.300 | 5.370 | 68,734 | +0.05(+0.94%) |
Apr 04, 2024 | 5.325 | 5.370 | 5.280 | 5.320 | 154,363 | -0.10(-1.85%) |
Apr 03, 2024 | 5.385 | 5.440 | 5.350 | 5.420 | 104,030 | -0.04(-0.73%) |
Apr 02, 2024 | 5.430 | 5.495 | 5.420 | 5.460 | 47,498 | +0.03(+0.63%) |
Apr 01, 2024 | 5.430 | 5.540 | 5.370 | 5.426 | 67,503 | -0.01(-0.26%) |
Mar 28, 2024 | 5.415 | 5.489 | 5.379 | 5.440 | 55,166 | -0.02(-0.46%) |
Mar 27, 2024 | 5.485 | 5.520 | 5.430 | 5.465 | 86,540 | -0.08(-1.35%) |
Mar 26, 2024 | 5.555 | 5.555 | 5.460 | 5.540 | 90,516 | +0.02(+0.36%) |
Mar 25, 2024 | 5.510 | 5.540 | 5.440 | 5.520 | 173,112 | +0.04(+0.73%) |
Mar 22, 2024 | 5.670 | 5.670 | 5.430 | 5.480 | 210,414 | -0.02(-0.36%) |
Mar 21, 2024 | 5.480 | 5.500 | 5.470 | 5.500 | 58,209 | -0.05(-0.90%) |
Mar 20, 2024 | 5.494 | 5.550 | 5.440 | 5.550 | 50,344 | +0.01(+0.18%) |
Mar 19, 2024 | 5.480 | 5.550 | 5.450 | 5.540 | 110,964 | -0.05(-0.89%) |
Mar 18, 2024 | 5.520 | 5.610 | 5.430 | 5.590 | 61,808 | +0.02(+0.36%) |
Mar 15, 2024 | 5.570 | 5.590 | 5.550 | 5.570 | 76,602 | +0.14(+2.58%) |
Mar 14, 2024 | 5.430 | 5.530 | 5.420 | 5.430 | 55,508 | -0.12(-2.16%) |
Mar 13, 2024 | 5.536 | 5.560 | 5.500 | 5.550 | 30,347 | +0.02(+0.36%) |
Mar 12, 2024 | 5.424 | 5.540 | 5.424 | 5.530 | 149,455 | +0.07(+1.28%) |
Mar 11, 2024 | 5.460 | 5.550 | 5.372 | 5.460 | 59,909 | -0.02(-0.36%) |
Mar 08, 2024 | 5.440 | 5.500 | 5.410 | 5.480 | 44,105 | +0.06(+1.11%) |
Mar 07, 2024 | 5.400 | 5.450 | 5.390 | 5.420 | 179,540 | +0.02(+0.37%) |
Mar 06, 2024 | 5.410 | 5.450 | 5.380 | 5.400 | 126,188 | +0.13(+2.47%) |
Mar 05, 2024 | 5.300 | 5.350 | 5.250 | 5.270 | 96,961 | -0.24(-4.36%) |
Mar 04, 2024 | 5.490 | 5.540 | 5.480 | 5.510 | 66,671 | +0.01(+0.18%) |