Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 5.000 | 5.100 | 4.900 | 5.020 | 107,085 | +0.01(+0.20%) |
May 17, 2024 | 5.040 | 5.100 | 4.950 | 5.010 | 75,944 | -0.03(-0.60%) |
May 16, 2024 | 5.040 | 5.098 | 4.990 | 5.040 | 45,835 | +0.00(+0.00%) |
May 15, 2024 | 5.050 | 5.120 | 4.931 | 5.040 | 53,771 | -0.03(-0.59%) |
May 14, 2024 | 5.010 | 5.120 | 4.950 | 5.070 | 61,024 | +0.05(+1.00%) |
May 13, 2024 | 5.120 | 5.170 | 4.975 | 5.020 | 61,889 | -0.10(-1.95%) |
May 10, 2024 | 5.200 | 5.200 | 5.023 | 5.120 | 85,581 | +0.01(+0.20%) |
May 09, 2024 | 4.990 | 5.230 | 4.990 | 5.110 | 129,312 | +0.21(+4.29%) |
May 08, 2024 | 5.180 | 5.284 | 4.860 | 4.900 | 115,495 | -0.27(-5.22%) |
May 07, 2024 | 5.300 | 5.340 | 5.145 | 5.170 | 102,208 | -0.19(-3.54%) |
May 06, 2024 | 5.150 | 5.420 | 5.150 | 5.360 | 154,109 | +0.15(+2.88%) |
May 03, 2024 | 5.300 | 5.510 | 5.110 | 5.210 | 194,189 | -0.24(-4.40%) |
May 02, 2024 | 5.220 | 5.600 | 5.210 | 5.450 | 328,601 | +0.25(+4.81%) |
May 01, 2024 | 5.100 | 5.210 | 5.000 | 5.200 | 43,041 | +0.16(+3.17%) |
Apr 30, 2024 | 5.010 | 5.070 | 5.000 | 5.040 | 60,002 | +0.02(+0.40%) |
Apr 29, 2024 | 5.130 | 5.220 | 4.950 | 5.020 | 132,863 | -0.06(-1.18%) |
Apr 26, 2024 | 5.100 | 5.230 | 5.080 | 5.080 | 141,256 | +0.04(+0.79%) |
Apr 25, 2024 | 5.020 | 5.098 | 4.860 | 5.040 | 117,621 | -0.04(-0.79%) |
Apr 24, 2024 | 5.050 | 5.180 | 4.970 | 5.080 | 92,460 | +0.06(+1.20%) |
Apr 23, 2024 | 4.880 | 5.100 | 4.880 | 5.020 | 80,264 | +0.05(+1.01%) |
Apr 22, 2024 | 4.910 | 5.090 | 4.900 | 4.970 | 111,693 | +0.14(+2.90%) |
Apr 19, 2024 | 4.850 | 4.928 | 4.800 | 4.830 | 66,921 | -0.02(-0.41%) |
Apr 18, 2024 | 4.710 | 5.010 | 4.700 | 4.850 | 83,512 | +0.14(+2.97%) |
Apr 17, 2024 | 4.850 | 4.890 | 4.710 | 4.710 | 119,554 | -0.10(-2.08%) |
Apr 16, 2024 | 4.800 | 4.970 | 4.710 | 4.810 | 111,779 | -0.02(-0.41%) |
Apr 15, 2024 | 5.230 | 5.260 | 4.810 | 4.830 | 168,341 | -0.32(-6.21%) |
Apr 12, 2024 | 5.250 | 5.470 | 5.080 | 5.150 | 157,194 | -0.13(-2.46%) |
Apr 11, 2024 | 5.190 | 5.370 | 5.180 | 5.280 | 139,831 | +0.06(+1.15%) |
Apr 10, 2024 | 5.190 | 5.360 | 5.120 | 5.220 | 207,062 | +0.08(+1.56%) |
Apr 09, 2024 | 5.130 | 5.180 | 4.960 | 5.140 | 77,497 | +0.07(+1.38%) |
Apr 08, 2024 | 4.910 | 5.110 | 4.875 | 5.070 | 242,603 | +0.17(+3.47%) |
Apr 05, 2024 | 4.660 | 4.935 | 4.600 | 4.900 | 191,111 | +0.29(+6.29%) |
Apr 04, 2024 | 4.790 | 4.940 | 4.600 | 4.610 | 178,281 | -0.15(-3.15%) |
Apr 03, 2024 | 4.650 | 4.830 | 4.650 | 4.760 | 150,338 | +0.00(+0.00%) |
Apr 02, 2024 | 4.800 | 4.900 | 4.620 | 4.760 | 136,129 | -0.11(-2.26%) |
Apr 01, 2024 | 4.620 | 4.940 | 4.550 | 4.870 | 150,023 | +0.36(+7.98%) |
Mar 28, 2024 | 4.450 | 4.760 | 4.410 | 4.510 | 191,136 | +0.00(+0.00%) |
Mar 27, 2024 | 4.650 | 4.770 | 4.500 | 4.510 | 208,432 | -0.17(-3.63%) |
Mar 26, 2024 | 4.300 | 4.850 | 4.240 | 4.680 | 279,957 | +0.26(+5.88%) |
Mar 25, 2024 | 4.750 | 4.840 | 4.345 | 4.420 | 492,018 | -0.65(-12.82%) |
Mar 22, 2024 | 5.300 | 5.300 | 5.000 | 5.070 | 183,811 | -0.31(-5.76%) |
Mar 21, 2024 | 5.400 | 5.420 | 4.780 | 5.380 | 453,254 | -0.05(-0.92%) |
Mar 20, 2024 | 5.300 | 5.504 | 5.250 | 5.430 | 298,856 | +0.18(+3.43%) |
Mar 19, 2024 | 5.590 | 5.600 | 5.110 | 5.250 | 353,991 | -0.45(-7.89%) |
Mar 18, 2024 | 5.320 | 5.800 | 5.230 | 5.700 | 184,674 | +0.38(+7.14%) |
Mar 15, 2024 | 5.340 | 5.420 | 5.210 | 5.320 | 47,494 | +0.03(+0.57%) |
Mar 14, 2024 | 5.390 | 5.440 | 5.280 | 5.290 | 47,000 | -0.10(-1.86%) |
Mar 13, 2024 | 5.250 | 5.500 | 5.200 | 5.390 | 139,605 | +0.16(+3.06%) |
Mar 12, 2024 | 5.120 | 5.364 | 5.110 | 5.230 | 92,352 | +0.11(+2.15%) |
Mar 11, 2024 | 4.950 | 5.220 | 4.870 | 5.120 | 99,326 | +0.25(+5.13%) |
Mar 08, 2024 | 4.870 | 5.066 | 4.780 | 4.870 | 106,274 | -0.07(-1.42%) |
Mar 07, 2024 | 5.030 | 5.179 | 4.890 | 4.940 | 143,747 | -0.16(-3.14%) |
Mar 06, 2024 | 5.070 | 5.180 | 5.000 | 5.100 | 59,788 | +0.04(+0.79%) |
Mar 05, 2024 | 5.570 | 5.570 | 4.600 | 5.060 | 197,916 | -0.44(-8.00%) |
Mar 04, 2024 | 5.620 | 5.800 | 5.230 | 5.500 | 252,314 | -0.02(-0.36%) |