Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.070 | 4.180 | 4.050 | 4.150 | 7,695 | +0.14(+3.49%) |
May 16, 2024 | 4.040 | 4.190 | 4.010 | 4.010 | 17,505 | -0.07(-1.72%) |
May 15, 2024 | 4.110 | 4.130 | 3.902 | 4.080 | 14,621 | +0.00(+0.00%) |
May 14, 2024 | 3.990 | 4.220 | 3.900 | 4.080 | 49,560 | +0.08(+2.00%) |
May 13, 2024 | 4.080 | 4.210 | 4.000 | 4.000 | 62,487 | -0.09(-2.20%) |
May 10, 2024 | 4.200 | 4.224 | 4.060 | 4.090 | 6,069 | -0.06(-1.45%) |
May 09, 2024 | 4.110 | 4.250 | 4.110 | 4.150 | 4,385 | +0.05(+1.22%) |
May 08, 2024 | 4.290 | 4.450 | 4.100 | 4.100 | 12,202 | -0.15(-3.53%) |
May 07, 2024 | 4.500 | 4.500 | 4.250 | 4.250 | 13,942 | -0.11(-2.52%) |
May 06, 2024 | 4.260 | 4.500 | 4.130 | 4.360 | 9,568 | +0.14(+3.20%) |
May 03, 2024 | 4.570 | 4.570 | 4.191 | 4.225 | 11,335 | -0.12(-2.87%) |
May 02, 2024 | 4.060 | 4.380 | 4.060 | 4.350 | 8,657 | +0.10(+2.47%) |
May 01, 2024 | 4.150 | 4.300 | 4.060 | 4.245 | 15,662 | +0.20(+4.81%) |
Apr 30, 2024 | 4.510 | 4.630 | 3.800 | 4.050 | 48,540 | -0.46(-10.20%) |
Apr 29, 2024 | 4.700 | 4.820 | 4.500 | 4.510 | 23,641 | -0.20(-4.25%) |
Apr 26, 2024 | 4.900 | 4.900 | 4.710 | 4.710 | 22,550 | -0.24(-4.75%) |
Apr 25, 2024 | 4.880 | 4.945 | 4.875 | 4.945 | 11,558 | +0.08(+1.75%) |
Apr 24, 2024 | 4.830 | 5.000 | 4.830 | 4.860 | 6,539 | -0.04(-0.82%) |
Apr 23, 2024 | 4.920 | 4.920 | 4.820 | 4.900 | 9,263 | +0.05(+1.03%) |
Apr 22, 2024 | 4.910 | 4.955 | 4.850 | 4.850 | 11,383 | -0.02(-0.41%) |
Apr 19, 2024 | 4.960 | 5.037 | 4.810 | 4.870 | 15,574 | -0.20(-3.94%) |
Apr 18, 2024 | 5.020 | 5.100 | 4.950 | 5.070 | 12,167 | +0.12(+2.42%) |
Apr 17, 2024 | 5.050 | 5.100 | 4.950 | 4.950 | 9,965 | -0.10(-2.08%) |
Apr 16, 2024 | 4.910 | 5.200 | 4.910 | 5.055 | 10,062 | -0.04(-0.88%) |
Apr 15, 2024 | 5.090 | 5.100 | 4.970 | 5.100 | 4,816 | +0.00(+0.00%) |
Apr 12, 2024 | 5.130 | 5.130 | 4.921 | 5.100 | 8,134 | +0.00(+0.00%) |
Apr 11, 2024 | 5.020 | 5.100 | 4.850 | 5.100 | 18,042 | +0.20(+4.08%) |
Apr 10, 2024 | 4.720 | 5.080 | 4.720 | 4.900 | 6,478 | +0.14(+2.94%) |
Apr 09, 2024 | 4.700 | 5.040 | 4.670 | 4.760 | 6,152 | +0.01(+0.21%) |
Apr 08, 2024 | 5.090 | 5.100 | 4.580 | 4.750 | 117,900 | -0.32(-6.31%) |
Apr 05, 2024 | 5.150 | 5.150 | 5.060 | 5.070 | 4,050 | -0.03(-0.59%) |
Apr 04, 2024 | 5.010 | 5.165 | 5.010 | 5.100 | 14,678 | +0.03(+0.59%) |
Apr 03, 2024 | 5.090 | 5.105 | 5.060 | 5.070 | 8,349 | -0.03(-0.59%) |
Apr 02, 2024 | 5.010 | 5.170 | 5.010 | 5.100 | 9,024 | +0.05(+0.99%) |
Apr 01, 2024 | 5.000 | 5.150 | 5.000 | 5.050 | 10,451 | +0.03(+0.60%) |
Mar 28, 2024 | 5.050 | 5.080 | 4.960 | 5.020 | 29,124 | +0.09(+1.83%) |
Mar 27, 2024 | 5.150 | 5.180 | 4.900 | 4.930 | 37,123 | -0.20(-3.90%) |
Mar 26, 2024 | 5.000 | 5.320 | 5.000 | 5.130 | 9,066 | +0.02(+0.39%) |
Mar 25, 2024 | 4.930 | 5.350 | 4.930 | 5.110 | 22,275 | -0.04(-0.78%) |
Mar 22, 2024 | 5.150 | 5.150 | 4.920 | 5.150 | 68,735 | +0.00(+0.00%) |
Mar 21, 2024 | 5.000 | 5.440 | 4.760 | 5.150 | 29,210 | +0.11(+2.18%) |
Mar 20, 2024 | 6.200 | 6.200 | 4.820 | 5.040 | 40,800 | -0.56(-10.00%) |
Mar 19, 2024 | 5.020 | 6.000 | 5.000 | 5.600 | 83,766 | +0.65(+13.13%) |
Mar 18, 2024 | 5.000 | 5.200 | 4.917 | 4.950 | 24,326 | +0.03(+0.61%) |
Mar 15, 2024 | 4.940 | 5.100 | 4.905 | 4.920 | 20,551 | -0.08(-1.60%) |
Mar 14, 2024 | 4.930 | 5.000 | 4.857 | 5.000 | 8,119 | +0.01(+0.20%) |
Mar 13, 2024 | 5.000 | 5.000 | 4.900 | 4.990 | 15,286 | -0.01(-0.20%) |
Mar 12, 2024 | 5.000 | 5.086 | 4.920 | 5.000 | 19,039 | -0.07(-1.38%) |
Mar 11, 2024 | 5.100 | 5.160 | 4.978 | 5.070 | 16,123 | +0.06(+1.20%) |
Mar 08, 2024 | 5.120 | 5.120 | 4.850 | 5.010 | 14,721 | +0.19(+3.94%) |
Mar 07, 2024 | 5.100 | 5.100 | 4.820 | 4.820 | 17,165 | -0.08(-1.63%) |
Mar 06, 2024 | 4.830 | 4.960 | 4.820 | 4.900 | 12,272 | +0.13(+2.73%) |
Mar 05, 2024 | 4.770 | 5.100 | 4.770 | 4.770 | 21,089 | +0.00(+0.00%) |
Mar 04, 2024 | 5.000 | 5.170 | 4.770 | 4.770 | 35,173 | -0.18(-3.64%) |