Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.210 | 4.250 | 3.990 | 4.010 | 88,225 | -0.19(-4.52%) |
May 09, 2024 | 4.110 | 4.240 | 4.100 | 4.200 | 208,271 | +0.14(+3.45%) |
May 08, 2024 | 3.950 | 4.160 | 3.950 | 4.060 | 204,940 | +0.11(+2.78%) |
May 07, 2024 | 4.120 | 4.130 | 3.870 | 3.950 | 75,198 | -0.15(-3.66%) |
May 06, 2024 | 4.130 | 4.150 | 4.095 | 4.100 | 35,917 | -0.03(-0.73%) |
May 03, 2024 | 4.250 | 4.255 | 4.090 | 4.130 | 51,918 | -0.07(-1.67%) |
May 02, 2024 | 4.280 | 4.280 | 4.170 | 4.200 | 100,227 | -0.01(-0.24%) |
May 01, 2024 | 4.200 | 4.280 | 4.080 | 4.210 | 63,242 | +0.01(+0.24%) |
Apr 30, 2024 | 4.270 | 4.270 | 4.060 | 4.200 | 98,342 | +0.01(+0.24%) |
Apr 29, 2024 | 4.000 | 4.290 | 4.000 | 4.190 | 111,991 | +0.22(+5.54%) |
Apr 26, 2024 | 4.030 | 4.100 | 3.950 | 3.970 | 46,039 | +0.00(+0.00%) |
Apr 25, 2024 | 4.110 | 4.110 | 3.950 | 3.970 | 46,904 | -0.16(-3.87%) |
Apr 24, 2024 | 4.170 | 4.320 | 4.050 | 4.130 | 42,699 | -0.07(-1.67%) |
Apr 23, 2024 | 4.300 | 4.450 | 4.180 | 4.200 | 70,768 | -0.08(-1.87%) |
Apr 22, 2024 | 4.040 | 4.320 | 4.040 | 4.280 | 69,698 | +0.24(+5.94%) |
Apr 19, 2024 | 3.640 | 4.060 | 3.640 | 4.040 | 101,672 | +0.35(+9.49%) |
Apr 18, 2024 | 3.770 | 3.860 | 3.690 | 3.690 | 118,886 | -0.11(-2.89%) |
Apr 17, 2024 | 4.110 | 4.110 | 3.780 | 3.800 | 81,085 | -0.12(-3.06%) |
Apr 16, 2024 | 4.090 | 4.106 | 3.650 | 3.920 | 264,315 | -0.15(-3.69%) |
Apr 15, 2024 | 4.300 | 4.380 | 4.050 | 4.070 | 91,281 | -0.28(-6.44%) |
Apr 12, 2024 | 4.410 | 4.500 | 4.310 | 4.350 | 54,367 | -0.06(-1.36%) |
Apr 11, 2024 | 4.520 | 4.530 | 4.400 | 4.410 | 43,937 | -0.11(-2.43%) |
Apr 10, 2024 | 4.560 | 4.630 | 4.450 | 4.520 | 59,592 | -0.18(-3.83%) |
Apr 09, 2024 | 4.690 | 4.790 | 4.680 | 4.700 | 30,148 | +0.03(+0.64%) |
Apr 08, 2024 | 4.610 | 4.710 | 4.550 | 4.670 | 44,451 | +0.06(+1.30%) |
Apr 05, 2024 | 4.670 | 4.700 | 4.550 | 4.610 | 29,063 | -0.04(-0.86%) |
Apr 04, 2024 | 4.760 | 4.770 | 4.605 | 4.650 | 34,347 | -0.03(-0.64%) |
Apr 03, 2024 | 4.790 | 4.790 | 4.610 | 4.680 | 30,177 | -0.12(-2.50%) |
Apr 02, 2024 | 4.780 | 4.880 | 4.600 | 4.800 | 46,423 | +0.01(+0.21%) |
Apr 01, 2024 | 4.820 | 4.850 | 4.630 | 4.790 | 63,746 | -0.04(-0.83%) |
Mar 28, 2024 | 4.510 | 4.860 | 4.500 | 4.830 | 118,055 | +0.32(+7.10%) |
Mar 27, 2024 | 4.500 | 4.530 | 4.450 | 4.510 | 35,458 | +0.05(+1.12%) |
Mar 26, 2024 | 4.440 | 4.510 | 4.440 | 4.460 | 37,813 | -0.04(-1.00%) |
Mar 25, 2024 | 4.534 | 4.574 | 4.495 | 4.505 | 53,027 | +0.02(+0.44%) |
Mar 22, 2024 | 4.407 | 4.554 | 4.358 | 4.485 | 46,827 | -0.05(-1.08%) |
Mar 21, 2024 | 4.593 | 4.652 | 4.397 | 4.534 | 72,139 | -0.07(-1.49%) |
Mar 20, 2024 | 4.603 | 4.627 | 4.485 | 4.603 | 38,622 | +0.04(+0.86%) |
Mar 19, 2024 | 4.691 | 4.691 | 4.554 | 4.564 | 34,909 | -0.09(-1.89%) |
Mar 18, 2024 | 4.701 | 4.701 | 4.613 | 4.652 | 30,002 | -0.16(-3.26%) |
Mar 15, 2024 | 4.358 | 4.809 | 4.358 | 4.809 | 178,268 | +0.18(+3.81%) |
Mar 14, 2024 | 4.799 | 4.858 | 4.574 | 4.632 | 34,073 | -0.18(-3.67%) |
Mar 13, 2024 | 4.799 | 4.847 | 4.799 | 4.809 | 17,051 | +0.01(+0.20%) |
Mar 12, 2024 | 4.867 | 4.887 | 4.789 | 4.799 | 24,049 | -0.06(-1.21%) |
Mar 11, 2024 | 4.799 | 4.995 | 4.789 | 4.858 | 60,952 | -0.02(-0.40%) |
Mar 08, 2024 | 4.789 | 4.887 | 4.691 | 4.877 | 25,745 | +0.16(+3.32%) |
Mar 07, 2024 | 4.711 | 4.779 | 4.706 | 4.720 | 15,703 | -0.02(-0.41%) |
Mar 06, 2024 | 4.632 | 4.760 | 4.593 | 4.740 | 23,310 | +0.18(+3.86%) |
Mar 05, 2024 | 4.583 | 4.730 | 4.564 | 4.564 | 63,892 | +0.00(+0.00%) |
Mar 04, 2024 | 4.564 | 4.623 | 4.534 | 4.564 | 52,514 | +0.00(+0.00%) |