Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.040 | 4.286 | 4.040 | 4.130 | 5,953 | -0.10(-2.36%) |
May 09, 2024 | 4.240 | 4.400 | 4.000 | 4.230 | 11,530 | -0.04(-0.94%) |
May 08, 2024 | 4.000 | 4.350 | 4.000 | 4.270 | 10,227 | +0.25(+6.22%) |
May 07, 2024 | 4.110 | 4.320 | 4.020 | 4.020 | 13,477 | -0.09(-2.19%) |
May 06, 2024 | 4.220 | 4.307 | 4.110 | 4.110 | 13,065 | -0.11(-2.61%) |
May 03, 2024 | 4.330 | 4.500 | 4.150 | 4.220 | 13,189 | +0.02(+0.48%) |
May 02, 2024 | 4.495 | 4.495 | 4.200 | 4.200 | 2,242 | +0.09(+2.19%) |
May 01, 2024 | 4.050 | 4.270 | 4.050 | 4.110 | 10,404 | +0.06(+1.48%) |
Apr 30, 2024 | 4.400 | 4.400 | 4.020 | 4.050 | 28,440 | -0.07(-1.58%) |
Apr 29, 2024 | 4.290 | 4.410 | 4.110 | 4.115 | 13,095 | -0.17(-4.08%) |
Apr 26, 2024 | 4.400 | 4.421 | 4.270 | 4.290 | 12,576 | -0.08(-1.72%) |
Apr 25, 2024 | 4.410 | 4.570 | 4.332 | 4.365 | 3,381 | -0.04(-0.80%) |
Apr 24, 2024 | 4.500 | 4.590 | 4.360 | 4.400 | 9,988 | -0.02(-0.56%) |
Apr 23, 2024 | 4.150 | 4.490 | 4.150 | 4.425 | 11,907 | +0.23(+5.61%) |
Apr 22, 2024 | 4.320 | 4.320 | 4.130 | 4.190 | 14,370 | +0.05(+1.21%) |
Apr 19, 2024 | 4.260 | 4.260 | 4.050 | 4.140 | 14,963 | +0.04(+0.97%) |
Apr 18, 2024 | 4.400 | 4.400 | 4.090 | 4.100 | 13,170 | -0.21(-4.87%) |
Apr 17, 2024 | 4.730 | 4.730 | 4.210 | 4.310 | 10,686 | -0.09(-2.05%) |
Apr 16, 2024 | 4.310 | 4.425 | 4.260 | 4.400 | 15,037 | -0.04(-0.90%) |
Apr 15, 2024 | 4.260 | 4.600 | 4.260 | 4.440 | 31,885 | +0.13(+3.02%) |
Apr 12, 2024 | 4.620 | 4.653 | 4.297 | 4.310 | 20,306 | -0.29(-6.30%) |
Apr 11, 2024 | 4.620 | 4.800 | 4.530 | 4.600 | 19,127 | -0.25(-5.15%) |
Apr 10, 2024 | 4.520 | 4.890 | 4.520 | 4.850 | 7,818 | +0.15(+3.19%) |
Apr 09, 2024 | 4.785 | 4.785 | 4.570 | 4.700 | 6,357 | -0.01(-0.21%) |
Apr 08, 2024 | 4.610 | 4.920 | 4.580 | 4.710 | 20,335 | +0.04(+0.86%) |
Apr 05, 2024 | 4.860 | 4.900 | 4.660 | 4.670 | 31,541 | -0.21(-4.30%) |
Apr 04, 2024 | 4.560 | 4.930 | 4.525 | 4.880 | 55,518 | +0.33(+7.25%) |
Apr 03, 2024 | 4.450 | 4.590 | 4.270 | 4.550 | 26,107 | +0.19(+4.36%) |
Apr 02, 2024 | 4.570 | 4.570 | 4.230 | 4.360 | 10,264 | -0.24(-5.22%) |
Apr 01, 2024 | 4.500 | 4.630 | 4.300 | 4.600 | 40,604 | +0.30(+6.98%) |
Mar 28, 2024 | 4.290 | 4.550 | 4.150 | 4.300 | 19,804 | -0.04(-0.81%) |
Mar 27, 2024 | 4.580 | 4.650 | 4.110 | 4.335 | 16,034 | +0.01(+0.35%) |
Mar 26, 2024 | 4.800 | 4.910 | 4.260 | 4.320 | 45,149 | -0.52(-10.74%) |
Mar 25, 2024 | 4.910 | 4.910 | 4.722 | 4.840 | 10,955 | -0.07(-1.43%) |
Mar 22, 2024 | 4.740 | 4.910 | 4.660 | 4.910 | 17,307 | +0.27(+5.82%) |
Mar 21, 2024 | 4.520 | 4.800 | 4.519 | 4.640 | 23,899 | +0.14(+3.11%) |
Mar 20, 2024 | 4.530 | 4.726 | 4.500 | 4.500 | 13,875 | +0.10(+2.27%) |
Mar 19, 2024 | 4.270 | 4.650 | 4.252 | 4.400 | 37,330 | +0.08(+1.85%) |
Mar 18, 2024 | 4.500 | 4.527 | 4.270 | 4.320 | 9,065 | -0.11(-2.48%) |
Mar 15, 2024 | 4.490 | 4.527 | 4.277 | 4.430 | 5,637 | -0.04(-0.89%) |
Mar 14, 2024 | 4.405 | 4.490 | 4.100 | 4.470 | 33,712 | +0.14(+3.23%) |
Mar 13, 2024 | 4.360 | 4.571 | 4.200 | 4.330 | 28,089 | +0.11(+2.61%) |
Mar 12, 2024 | 4.090 | 4.290 | 3.983 | 4.220 | 8,200 | +0.08(+1.93%) |
Mar 11, 2024 | 4.160 | 4.200 | 4.111 | 4.140 | 8,002 | +0.04(+0.98%) |
Mar 08, 2024 | 4.000 | 4.150 | 3.970 | 4.100 | 30,917 | +0.14(+3.54%) |
Mar 07, 2024 | 3.854 | 4.000 | 3.820 | 3.960 | 27,246 | +0.02(+0.51%) |
Mar 06, 2024 | 3.870 | 4.100 | 3.860 | 3.940 | 15,965 | -0.03(-0.76%) |
Mar 05, 2024 | 3.755 | 4.000 | 3.755 | 3.970 | 23,422 | +0.15(+3.93%) |
Mar 04, 2024 | 3.690 | 3.850 | 3.680 | 3.820 | 26,219 | +0.13(+3.52%) |