Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.050 | 5.140 | 4.965 | 4.980 | 520,976 | -0.07(-1.39%) |
May 16, 2024 | 5.020 | 5.180 | 5.015 | 5.050 | 612,453 | +0.03(+0.60%) |
May 15, 2024 | 5.000 | 5.020 | 4.850 | 5.020 | 698,239 | +0.08(+1.62%) |
May 14, 2024 | 5.050 | 5.320 | 4.900 | 4.940 | 2,674,132 | +0.21(+4.44%) |
May 13, 2024 | 4.620 | 5.100 | 4.580 | 4.730 | 1,909,871 | +0.17(+3.73%) |
May 10, 2024 | 4.740 | 4.930 | 4.530 | 4.560 | 943,600 | -0.17(-3.59%) |
May 09, 2024 | 4.690 | 4.760 | 4.655 | 4.730 | 462,580 | +0.07(+1.50%) |
May 08, 2024 | 4.580 | 4.695 | 4.530 | 4.660 | 445,975 | +0.06(+1.30%) |
May 07, 2024 | 4.740 | 4.775 | 4.590 | 4.600 | 411,306 | -0.15(-3.16%) |
May 06, 2024 | 4.660 | 4.760 | 4.650 | 4.750 | 434,309 | +0.13(+2.81%) |
May 03, 2024 | 4.600 | 4.770 | 4.600 | 4.620 | 590,802 | +0.09(+1.99%) |
May 02, 2024 | 4.500 | 4.600 | 4.440 | 4.530 | 518,761 | +0.10(+2.26%) |
May 01, 2024 | 4.490 | 4.625 | 4.410 | 4.430 | 658,590 | -0.07(-1.56%) |
Apr 30, 2024 | 4.540 | 4.585 | 4.480 | 4.500 | 351,735 | -0.09(-1.96%) |
Apr 29, 2024 | 4.550 | 4.640 | 4.530 | 4.590 | 504,578 | +0.07(+1.55%) |
Apr 26, 2024 | 4.410 | 4.520 | 4.383 | 4.520 | 356,298 | +0.12(+2.73%) |
Apr 25, 2024 | 4.510 | 4.530 | 4.360 | 4.400 | 644,416 | -0.18(-3.93%) |
Apr 24, 2024 | 4.650 | 4.670 | 4.525 | 4.580 | 392,016 | -0.09(-1.93%) |
Apr 23, 2024 | 4.620 | 4.745 | 4.620 | 4.670 | 474,432 | +0.01(+0.21%) |
Apr 22, 2024 | 4.650 | 4.680 | 4.490 | 4.660 | 613,487 | +0.04(+0.87%) |
Apr 19, 2024 | 4.570 | 4.680 | 4.540 | 4.620 | 540,496 | +0.01(+0.22%) |
Apr 18, 2024 | 4.550 | 4.770 | 4.535 | 4.610 | 601,091 | +0.05(+1.10%) |
Apr 17, 2024 | 4.620 | 4.670 | 4.480 | 4.560 | 641,929 | -0.04(-0.87%) |
Apr 16, 2024 | 4.500 | 4.600 | 4.450 | 4.600 | 643,391 | +0.06(+1.32%) |
Apr 15, 2024 | 4.770 | 4.770 | 4.520 | 4.540 | 744,406 | -0.18(-3.81%) |
Apr 12, 2024 | 4.750 | 4.830 | 4.650 | 4.720 | 620,188 | -0.08(-1.67%) |
Apr 11, 2024 | 4.840 | 4.861 | 4.710 | 4.800 | 693,998 | +0.00(+0.00%) |
Apr 10, 2024 | 5.000 | 5.080 | 4.750 | 4.800 | 1,012,696 | -0.21(-4.19%) |
Apr 09, 2024 | 5.290 | 5.300 | 4.965 | 5.010 | 853,153 | -0.27(-5.11%) |
Apr 08, 2024 | 5.130 | 5.355 | 5.085 | 5.280 | 1,081,746 | +0.17(+3.33%) |
Apr 05, 2024 | 5.120 | 5.195 | 5.060 | 5.110 | 581,639 | -0.06(-1.16%) |
Apr 04, 2024 | 5.110 | 5.420 | 5.095 | 5.170 | 1,333,938 | +0.13(+2.58%) |
Apr 03, 2024 | 4.760 | 5.100 | 4.760 | 5.040 | 844,520 | +0.20(+4.13%) |
Apr 02, 2024 | 4.850 | 4.960 | 4.790 | 4.840 | 519,817 | -0.01(-0.21%) |