Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 4.890 | 4.950 | 4.820 | 4.940 | 7,793,581 | +0.09(+1.86%) |
May 06, 2024 | 4.740 | 4.900 | 4.690 | 4.850 | 5,686,056 | +0.26(+5.66%) |
May 03, 2024 | 4.720 | 4.770 | 4.560 | 4.590 | 5,440,721 | -0.09(-1.92%) |
May 02, 2024 | 4.630 | 4.750 | 4.600 | 4.680 | 6,348,939 | -0.01(-0.21%) |
May 01, 2024 | 4.590 | 4.835 | 4.570 | 4.690 | 6,645,195 | +0.15(+3.30%) |
Apr 30, 2024 | 4.540 | 4.660 | 4.470 | 4.540 | 5,798,344 | -0.15(-3.20%) |
Apr 29, 2024 | 4.790 | 4.840 | 4.630 | 4.690 | 5,669,691 | -0.08(-1.68%) |
Apr 26, 2024 | 4.840 | 4.870 | 4.660 | 4.770 | 4,629,127 | -0.01(-0.21%) |
Apr 25, 2024 | 4.640 | 4.820 | 4.570 | 4.780 | 6,435,472 | +0.14(+3.02%) |
Apr 24, 2024 | 4.630 | 4.690 | 4.560 | 4.640 | 3,741,077 | -0.02(-0.43%) |
Apr 23, 2024 | 4.450 | 4.690 | 4.420 | 4.660 | 5,553,175 | +0.17(+3.79%) |
Apr 22, 2024 | 4.380 | 4.585 | 4.291 | 4.490 | 5,641,261 | -0.16(-3.44%) |
Apr 19, 2024 | 4.500 | 4.730 | 4.500 | 4.650 | 6,714,601 | +0.14(+3.10%) |
Apr 18, 2024 | 4.600 | 4.650 | 4.510 | 4.510 | 3,889,171 | -0.06(-1.31%) |
Apr 17, 2024 | 4.560 | 4.670 | 4.490 | 4.570 | 6,661,427 | +0.03(+0.66%) |
Apr 16, 2024 | 4.440 | 4.570 | 4.390 | 4.540 | 8,067,715 | -0.04(-0.87%) |
Apr 15, 2024 | 4.660 | 4.690 | 4.520 | 4.580 | 6,722,993 | -0.03(-0.65%) |
Apr 12, 2024 | 4.900 | 4.940 | 4.560 | 4.610 | 12,750,453 | -0.16(-3.35%) |
Apr 11, 2024 | 4.790 | 4.830 | 4.625 | 4.770 | 5,479,402 | +0.03(+0.63%) |
Apr 10, 2024 | 4.570 | 4.820 | 4.430 | 4.740 | 8,149,168 | -0.06(-1.25%) |
Apr 09, 2024 | 4.790 | 4.920 | 4.740 | 4.800 | 8,378,717 | +0.12(+2.56%) |
Apr 08, 2024 | 4.800 | 4.895 | 4.620 | 4.680 | 7,838,981 | -0.03(-0.64%) |
Apr 05, 2024 | 4.400 | 4.760 | 4.350 | 4.710 | 10,950,353 | +0.18(+3.97%) |
Apr 04, 2024 | 4.480 | 4.700 | 4.410 | 4.530 | 13,301,423 | -0.04(-0.88%) |
Apr 03, 2024 | 4.030 | 4.595 | 4.010 | 4.570 | 15,102,962 | +0.55(+13.68%) |
Apr 02, 2024 | 3.850 | 4.030 | 3.830 | 4.020 | 8,284,950 | +0.19(+4.96%) |
Apr 01, 2024 | 3.850 | 3.870 | 3.720 | 3.830 | 6,627,882 | +0.10(+2.68%) |
Mar 28, 2024 | 3.670 | 3.770 | 3.630 | 3.730 | 4,550,755 | +0.11(+3.04%) |
Mar 27, 2024 | 3.490 | 3.630 | 3.480 | 3.620 | 2,891,739 | +0.15(+4.32%) |
Mar 26, 2024 | 3.560 | 3.560 | 3.460 | 3.470 | 3,489,354 | -0.01(-0.29%) |
Mar 25, 2024 | 3.440 | 3.570 | 3.430 | 3.480 | 3,639,658 | +0.09(+2.65%) |
Mar 22, 2024 | 3.420 | 3.485 | 3.360 | 3.390 | 3,646,532 | -0.04(-1.17%) |
Mar 21, 2024 | 3.580 | 3.595 | 3.430 | 3.430 | 5,528,237 | -0.08(-2.28%) |
Mar 20, 2024 | 3.250 | 3.555 | 3.230 | 3.510 | 7,109,210 | +0.23(+7.01%) |
Mar 19, 2024 | 3.300 | 3.370 | 3.270 | 3.280 | 4,182,875 | -0.07(-2.09%) |
Mar 18, 2024 | 3.420 | 3.445 | 3.350 | 3.350 | 4,135,184 | -0.09(-2.62%) |
Mar 15, 2024 | 3.400 | 3.460 | 3.340 | 3.440 | 5,416,852 | +0.07(+2.08%) |
Mar 14, 2024 | 3.410 | 3.430 | 3.340 | 3.370 | 4,906,429 | -0.07(-2.03%) |
Mar 13, 2024 | 3.390 | 3.500 | 3.370 | 3.440 | 5,769,706 | +0.05(+1.47%) |
Mar 12, 2024 | 3.320 | 3.390 | 3.250 | 3.390 | 5,113,613 | -0.01(-0.29%) |
Mar 11, 2024 | 3.240 | 3.440 | 3.200 | 3.400 | 7,489,254 | +0.16(+4.94%) |
Mar 08, 2024 | 3.260 | 3.299 | 3.160 | 3.240 | 8,526,208 | +0.00(+0.00%) |
Mar 07, 2024 | 3.070 | 3.240 | 2.930 | 3.240 | 8,859,363 | +0.18(+5.88%) |
Mar 06, 2024 | 3.020 | 3.130 | 3.000 | 3.060 | 5,534,219 | +0.05(+1.66%) |
Mar 05, 2024 | 3.090 | 3.155 | 2.961 | 3.010 | 7,468,786 | -0.02(-0.66%) |
Mar 04, 2024 | 2.990 | 3.050 | 2.930 | 3.030 | 9,398,776 | +0.12(+4.12%) |