Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.590 | 4.670 | 4.550 | 4.660 | 164,760 | +0.17(+3.79%) |
May 23, 2024 | 4.640 | 4.640 | 4.470 | 4.490 | 200,199 | -0.14(-3.02%) |
May 22, 2024 | 4.650 | 4.675 | 4.590 | 4.630 | 113,914 | +0.01(+0.22%) |
May 21, 2024 | 4.700 | 4.880 | 4.590 | 4.620 | 146,243 | -0.07(-1.49%) |
May 20, 2024 | 4.730 | 4.810 | 4.680 | 4.690 | 136,974 | -0.04(-0.85%) |
May 17, 2024 | 4.750 | 4.840 | 4.670 | 4.730 | 143,551 | -0.03(-0.63%) |
May 16, 2024 | 4.860 | 4.900 | 4.745 | 4.760 | 175,607 | -0.06(-1.24%) |
May 15, 2024 | 4.900 | 4.970 | 4.810 | 4.820 | 157,679 | +0.02(+0.42%) |
May 14, 2024 | 4.940 | 5.000 | 4.760 | 4.800 | 191,945 | -0.09(-1.84%) |
May 13, 2024 | 4.840 | 5.050 | 4.740 | 4.890 | 355,318 | +0.07(+1.45%) |
May 10, 2024 | 4.950 | 5.050 | 4.770 | 4.820 | 250,744 | -0.21(-4.17%) |
May 09, 2024 | 5.190 | 5.260 | 5.030 | 5.030 | 190,174 | -0.13(-2.52%) |
May 08, 2024 | 4.850 | 5.250 | 4.800 | 5.160 | 229,449 | -0.01(-0.29%) |
May 07, 2024 | 5.160 | 5.300 | 5.090 | 5.175 | 305,903 | +0.02(+0.39%) |
May 06, 2024 | 4.870 | 5.180 | 4.870 | 5.155 | 309,892 | +0.35(+7.17%) |
May 03, 2024 | 4.830 | 4.970 | 4.790 | 4.810 | 169,547 | +0.06(+1.26%) |
May 02, 2024 | 4.660 | 4.780 | 4.614 | 4.750 | 135,611 | +0.15(+3.26%) |
May 01, 2024 | 4.620 | 4.770 | 4.580 | 4.600 | 174,405 | +0.02(+0.44%) |
Apr 30, 2024 | 4.550 | 4.635 | 4.501 | 4.580 | 116,742 | +0.03(+0.66%) |
Apr 29, 2024 | 4.560 | 4.640 | 4.520 | 4.550 | 106,922 | +0.03(+0.66%) |
Apr 26, 2024 | 4.520 | 4.600 | 4.480 | 4.520 | 157,431 | +0.00(+0.00%) |
Apr 25, 2024 | 4.510 | 4.555 | 4.480 | 4.520 | 127,400 | -0.04(-0.88%) |
Apr 24, 2024 | 4.580 | 4.600 | 4.490 | 4.560 | 159,093 | -0.02(-0.44%) |
Apr 23, 2024 | 4.590 | 4.676 | 4.530 | 4.580 | 136,190 | +0.01(+0.22%) |
Apr 22, 2024 | 4.520 | 4.630 | 4.460 | 4.570 | 108,484 | +0.05(+1.11%) |
Apr 19, 2024 | 4.490 | 4.630 | 4.390 | 4.520 | 363,830 | +0.02(+0.44%) |
Apr 18, 2024 | 4.650 | 4.650 | 4.460 | 4.500 | 261,849 | -0.14(-3.02%) |
Apr 17, 2024 | 4.790 | 4.810 | 4.635 | 4.640 | 212,114 | -0.13(-2.73%) |
Apr 16, 2024 | 4.840 | 4.890 | 4.690 | 4.770 | 191,409 | -0.02(-0.31%) |
Apr 15, 2024 | 4.850 | 4.930 | 4.750 | 4.785 | 244,569 | -0.01(-0.31%) |
Apr 12, 2024 | 4.900 | 5.000 | 4.730 | 4.800 | 211,667 | -0.14(-2.83%) |
Apr 11, 2024 | 4.900 | 4.960 | 4.780 | 4.940 | 155,190 | +0.02(+0.41%) |
Apr 10, 2024 | 4.750 | 5.070 | 4.670 | 4.920 | 349,765 | +0.19(+4.02%) |
Apr 09, 2024 | 4.950 | 4.950 | 4.680 | 4.730 | 215,550 | -0.21(-4.25%) |
Apr 08, 2024 | 4.870 | 5.010 | 4.801 | 4.940 | 183,761 | +0.12(+2.49%) |
Apr 05, 2024 | 4.940 | 4.975 | 4.800 | 4.820 | 192,243 | -0.09(-1.83%) |
Apr 04, 2024 | 5.080 | 5.140 | 4.850 | 4.910 | 263,605 | -0.12(-2.39%) |
Apr 03, 2024 | 5.110 | 5.170 | 4.980 | 5.030 | 531,170 | -0.08(-1.66%) |
Apr 02, 2024 | 5.220 | 5.340 | 5.110 | 5.115 | 234,778 | -0.04(-0.87%) |
Apr 01, 2024 | 5.150 | 5.490 | 5.021 | 5.160 | 601,285 | -0.64(-11.03%) |
Mar 28, 2024 | 5.950 | 6.350 | 5.740 | 5.800 | 327,658 | -0.14(-2.36%) |
Mar 27, 2024 | 5.790 | 5.970 | 5.740 | 5.940 | 252,048 | +0.22(+3.85%) |
Mar 26, 2024 | 5.720 | 5.840 | 5.620 | 5.720 | 188,092 | +0.08(+1.42%) |
Mar 25, 2024 | 5.740 | 5.870 | 5.590 | 5.640 | 226,483 | -0.12(-2.08%) |
Mar 22, 2024 | 5.800 | 5.990 | 5.750 | 5.760 | 224,976 | -0.08(-1.37%) |
Mar 21, 2024 | 6.070 | 6.110 | 5.827 | 5.840 | 224,537 | -0.20(-3.31%) |
Mar 20, 2024 | 5.910 | 6.100 | 5.830 | 6.040 | 157,288 | +0.09(+1.51%) |
Mar 19, 2024 | 5.960 | 6.020 | 5.870 | 5.950 | 161,343 | -0.01(-0.17%) |
Mar 18, 2024 | 6.040 | 6.060 | 5.870 | 5.960 | 213,005 | -0.04(-0.67%) |
Mar 15, 2024 | 6.100 | 6.345 | 5.990 | 6.000 | 595,235 | -0.15(-2.44%) |
Mar 14, 2024 | 6.200 | 6.240 | 6.100 | 6.150 | 201,439 | -0.13(-2.07%) |
Mar 13, 2024 | 6.200 | 6.410 | 6.180 | 6.280 | 197,493 | +0.04(+0.64%) |
Mar 12, 2024 | 6.430 | 6.480 | 6.210 | 6.240 | 213,475 | +0.11(+1.79%) |
Mar 11, 2024 | 6.040 | 6.180 | 5.950 | 6.130 | 232,293 | +0.03(+0.49%) |
Mar 08, 2024 | 6.350 | 6.400 | 6.100 | 6.100 | 127,548 | -0.21(-3.33%) |
Mar 07, 2024 | 6.340 | 6.430 | 6.260 | 6.310 | 205,815 | +0.06(+0.96%) |
Mar 06, 2024 | 5.950 | 6.390 | 5.930 | 6.250 | 261,448 | +0.34(+5.75%) |
Mar 05, 2024 | 6.260 | 6.330 | 5.770 | 5.910 | 384,644 | -0.31(-4.98%) |
Mar 04, 2024 | 6.670 | 6.680 | 6.070 | 6.220 | 796,958 | -0.86(-12.15%) |