Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.070 | 5.190 | 5.050 | 5.140 | 701,194 | +0.03(+0.59%) |
May 21, 2024 | 5.250 | 5.290 | 5.080 | 5.110 | 770,126 | -0.16(-3.04%) |
May 20, 2024 | 5.410 | 5.475 | 5.260 | 5.270 | 685,625 | -0.21(-3.83%) |
May 17, 2024 | 5.530 | 5.690 | 5.470 | 5.480 | 788,121 | -0.10(-1.79%) |
May 16, 2024 | 5.360 | 5.620 | 5.330 | 5.580 | 1,093,015 | +0.22(+4.10%) |
May 15, 2024 | 5.160 | 5.390 | 5.160 | 5.360 | 908,363 | +0.23(+4.48%) |
May 14, 2024 | 5.060 | 5.160 | 5.035 | 5.130 | 774,374 | +0.08(+1.58%) |
May 13, 2024 | 5.050 | 5.140 | 4.960 | 5.050 | 832,955 | +0.01(+0.20%) |
May 10, 2024 | 5.000 | 5.080 | 4.870 | 5.040 | 1,384,022 | +0.03(+0.60%) |
May 09, 2024 | 5.150 | 5.380 | 4.940 | 5.010 | 1,973,224 | -0.35(-6.53%) |
May 08, 2024 | 5.520 | 5.640 | 5.305 | 5.360 | 2,039,511 | -0.12(-2.19%) |
May 07, 2024 | 5.200 | 5.950 | 5.170 | 5.480 | 4,713,510 | +0.64(+13.22%) |
May 06, 2024 | 5.000 | 5.032 | 4.790 | 4.840 | 1,288,463 | -0.04(-0.82%) |
May 03, 2024 | 4.710 | 4.910 | 4.700 | 4.880 | 681,346 | +0.20(+4.27%) |
May 02, 2024 | 4.800 | 4.840 | 4.665 | 4.680 | 847,705 | -0.09(-1.89%) |
May 01, 2024 | 4.760 | 4.900 | 4.620 | 4.770 | 1,746,612 | +0.01(+0.21%) |
Apr 30, 2024 | 4.780 | 4.815 | 4.710 | 4.760 | 692,276 | -0.06(-1.24%) |
Apr 29, 2024 | 4.680 | 4.850 | 4.662 | 4.820 | 821,763 | +0.20(+4.33%) |
Apr 26, 2024 | 4.500 | 4.625 | 4.450 | 4.620 | 821,939 | +0.14(+3.12%) |
Apr 25, 2024 | 4.550 | 4.570 | 4.430 | 4.480 | 922,335 | -0.08(-1.75%) |
Apr 24, 2024 | 4.630 | 4.670 | 4.551 | 4.560 | 1,458,632 | -0.07(-1.51%) |
Apr 23, 2024 | 4.760 | 4.870 | 4.620 | 4.630 | 1,371,243 | -0.17(-3.54%) |
Apr 22, 2024 | 5.100 | 5.120 | 4.785 | 4.800 | 2,111,839 | -0.31(-6.07%) |
Apr 19, 2024 | 4.940 | 5.300 | 4.930 | 5.110 | 2,440,757 | +0.14(+2.82%) |
Apr 18, 2024 | 5.160 | 5.245 | 4.890 | 4.970 | 3,859,118 | -0.27(-5.15%) |
Apr 17, 2024 | 5.420 | 5.670 | 4.990 | 5.240 | 24,017,324 | +1.19(+29.38%) |
Apr 16, 2024 | 4.020 | 4.080 | 3.985 | 4.050 | 790,415 | -0.01(-0.25%) |
Apr 15, 2024 | 4.120 | 4.160 | 4.010 | 4.060 | 786,917 | -0.06(-1.46%) |
Apr 12, 2024 | 4.270 | 4.300 | 4.080 | 4.120 | 762,864 | -0.16(-3.74%) |
Apr 11, 2024 | 4.300 | 4.320 | 4.180 | 4.280 | 766,830 | +0.00(+0.00%) |
Apr 10, 2024 | 4.300 | 4.370 | 4.140 | 4.280 | 1,158,986 | -0.08(-1.83%) |
Apr 09, 2024 | 4.490 | 4.680 | 4.340 | 4.360 | 1,794,172 | -0.15(-3.33%) |
Apr 08, 2024 | 4.830 | 4.830 | 4.490 | 4.510 | 1,689,122 | -0.31(-6.43%) |
Apr 05, 2024 | 4.970 | 4.990 | 4.790 | 4.820 | 1,669,599 | -0.10(-2.03%) |
Apr 04, 2024 | 5.140 | 5.440 | 4.840 | 4.920 | 6,157,109 | -0.13(-2.57%) |
Apr 03, 2024 | 4.650 | 6.030 | 4.370 | 5.050 | 50,689,728 | +1.14(+29.16%) |
Apr 02, 2024 | 4.020 | 4.020 | 3.870 | 3.910 | 1,773,208 | -0.21(-5.10%) |
Apr 01, 2024 | 4.230 | 4.240 | 4.085 | 4.120 | 734,434 | +0.01(+0.24%) |
Mar 28, 2024 | 3.920 | 4.145 | 4.145 | 4.110 | 1,372,202 | +0.22(+5.66%) |
Mar 27, 2024 | 3.890 | 3.920 | 3.860 | 3.890 | 799,666 | +0.03(+0.78%) |
Mar 26, 2024 | 3.920 | 3.980 | 3.860 | 3.860 | 604,360 | -0.01(-0.26%) |
Mar 25, 2024 | 3.880 | 3.980 | 3.855 | 3.870 | 593,582 | -0.02(-0.51%) |
Mar 22, 2024 | 3.980 | 3.980 | 3.850 | 3.890 | 514,541 | -0.02(-0.51%) |
Mar 21, 2024 | 3.850 | 3.970 | 3.790 | 3.910 | 883,421 | +0.11(+2.89%) |
Mar 20, 2024 | 3.770 | 3.850 | 3.710 | 3.800 | 613,734 | +0.04(+1.06%) |
Mar 19, 2024 | 3.750 | 3.830 | 3.715 | 3.760 | 606,368 | +0.01(+0.27%) |
Mar 18, 2024 | 3.820 | 3.838 | 3.720 | 3.750 | 842,372 | -0.06(-1.57%) |
Mar 15, 2024 | 3.790 | 3.880 | 3.770 | 3.810 | 1,116,382 | +0.01(+0.26%) |
Mar 14, 2024 | 3.860 | 3.880 | 3.790 | 3.800 | 714,470 | -0.04(-1.04%) |
Mar 13, 2024 | 3.910 | 3.970 | 3.820 | 3.840 | 756,806 | -0.04(-1.03%) |
Mar 12, 2024 | 3.990 | 4.010 | 3.880 | 3.880 | 604,594 | -0.12(-3.12%) |
Mar 11, 2024 | 3.920 | 4.070 | 3.910 | 4.005 | 798,481 | +0.13(+3.49%) |
Mar 08, 2024 | 3.890 | 3.970 | 3.845 | 3.870 | 1,159,982 | +0.05(+1.31%) |
Mar 07, 2024 | 3.930 | 3.970 | 3.810 | 3.820 | 965,850 | -0.09(-2.30%) |
Mar 06, 2024 | 4.090 | 4.090 | 3.910 | 3.910 | 1,544,272 | -0.23(-5.56%) |
Mar 05, 2024 | 4.210 | 4.360 | 4.120 | 4.140 | 854,457 | -0.13(-3.04%) |
Mar 04, 2024 | 4.670 | 4.670 | 4.215 | 4.270 | 1,532,575 | -0.34(-7.38%) |