Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.920 | 5.160 | 4.910 | 5.000 | 131,144 | +0.05(+1.01%) |
May 17, 2024 | 4.860 | 4.950 | 4.860 | 4.950 | 63,078 | +0.08(+1.75%) |
May 16, 2024 | 4.930 | 4.940 | 4.821 | 4.865 | 57,331 | -0.04(-0.71%) |
May 15, 2024 | 4.950 | 4.950 | 4.880 | 4.900 | 55,909 | +0.00(+0.00%) |
May 14, 2024 | 4.940 | 4.940 | 4.870 | 4.900 | 65,991 | +0.02(+0.41%) |
May 13, 2024 | 5.070 | 5.090 | 4.520 | 4.880 | 160,834 | -0.19(-3.75%) |
May 10, 2024 | 5.100 | 5.180 | 5.020 | 5.070 | 45,652 | +0.07(+1.40%) |
May 09, 2024 | 4.910 | 5.060 | 4.900 | 5.000 | 72,413 | +0.05(+1.01%) |
May 08, 2024 | 4.850 | 5.080 | 4.820 | 4.950 | 227,748 | +0.07(+1.43%) |
May 07, 2024 | 4.920 | 4.990 | 4.840 | 4.880 | 66,476 | +0.00(+0.00%) |
May 06, 2024 | 4.900 | 4.990 | 4.820 | 4.880 | 50,363 | -0.02(-0.41%) |
May 03, 2024 | 4.870 | 4.940 | 4.780 | 4.900 | 47,570 | +0.07(+1.45%) |
May 02, 2024 | 4.640 | 4.890 | 4.640 | 4.830 | 65,016 | +0.24(+5.23%) |
May 01, 2024 | 4.670 | 4.720 | 4.570 | 4.590 | 49,890 | -0.09(-1.92%) |
Apr 30, 2024 | 4.830 | 4.830 | 4.680 | 4.680 | 26,451 | -0.18(-3.70%) |
Apr 29, 2024 | 4.660 | 4.870 | 4.650 | 4.860 | 40,288 | +0.22(+4.74%) |
Apr 26, 2024 | 4.590 | 4.685 | 4.590 | 4.640 | 43,639 | +0.02(+0.43%) |
Apr 25, 2024 | 4.630 | 4.710 | 4.530 | 4.620 | 25,653 | -0.03(-0.65%) |
Apr 24, 2024 | 4.550 | 4.710 | 4.550 | 4.650 | 38,005 | +0.05(+1.09%) |
Apr 23, 2024 | 4.520 | 4.760 | 4.520 | 4.600 | 58,817 | +0.07(+1.55%) |
Apr 22, 2024 | 4.670 | 4.670 | 4.500 | 4.530 | 76,774 | -0.15(-3.31%) |
Apr 19, 2024 | 4.700 | 4.780 | 4.640 | 4.685 | 53,317 | -0.02(-0.32%) |
Apr 18, 2024 | 4.720 | 4.800 | 4.635 | 4.700 | 76,278 | -0.03(-0.63%) |
Apr 17, 2024 | 4.780 | 4.840 | 4.720 | 4.730 | 31,953 | -0.01(-0.21%) |
Apr 16, 2024 | 4.740 | 4.800 | 4.730 | 4.740 | 39,553 | -0.01(-0.21%) |
Apr 15, 2024 | 4.780 | 4.890 | 4.740 | 4.750 | 50,131 | -0.02(-0.42%) |
Apr 12, 2024 | 4.850 | 4.990 | 4.730 | 4.770 | 86,577 | -0.11(-2.25%) |
Apr 11, 2024 | 4.900 | 4.938 | 4.860 | 4.880 | 43,046 | -0.06(-1.21%) |
Apr 10, 2024 | 4.980 | 4.980 | 4.880 | 4.940 | 24,298 | -0.02(-0.40%) |
Apr 09, 2024 | 4.910 | 4.990 | 4.800 | 4.960 | 31,219 | +0.05(+1.02%) |
Apr 08, 2024 | 4.950 | 4.950 | 4.890 | 4.910 | 14,712 | +0.01(+0.20%) |
Apr 05, 2024 | 4.910 | 4.990 | 4.810 | 4.900 | 51,193 | +0.04(+0.82%) |
Apr 04, 2024 | 4.770 | 4.940 | 4.770 | 4.860 | 42,196 | +0.05(+1.04%) |
Apr 03, 2024 | 4.870 | 4.910 | 4.780 | 4.810 | 37,642 | -0.06(-1.23%) |
Apr 02, 2024 | 4.990 | 4.990 | 4.740 | 4.870 | 147,617 | -0.04(-0.81%) |
Apr 01, 2024 | 5.030 | 5.050 | 4.890 | 4.910 | 54,566 | -0.11(-2.19%) |
Mar 28, 2024 | 4.850 | 4.980 | 4.960 | 5.020 | 110,375 | +0.21(+4.37%) |
Mar 27, 2024 | 4.820 | 4.905 | 4.780 | 4.810 | 141,500 | +0.01(+0.21%) |
Mar 26, 2024 | 4.890 | 4.916 | 4.750 | 4.800 | 39,060 | -0.03(-0.62%) |
Mar 25, 2024 | 4.990 | 4.990 | 4.830 | 4.830 | 109,781 | -0.13(-2.62%) |
Mar 22, 2024 | 4.980 | 4.980 | 4.820 | 4.960 | 59,532 | +0.04(+0.81%) |
Mar 21, 2024 | 4.900 | 4.975 | 4.720 | 4.920 | 78,238 | -0.04(-0.81%) |
Mar 20, 2024 | 4.840 | 4.990 | 4.760 | 4.960 | 74,287 | +0.20(+4.20%) |
Mar 19, 2024 | 4.760 | 4.880 | 4.720 | 4.760 | 104,897 | -0.06(-1.24%) |
Mar 18, 2024 | 4.830 | 4.880 | 4.550 | 4.820 | 111,218 | -0.08(-1.63%) |
Mar 15, 2024 | 4.880 | 4.900 | 4.760 | 4.900 | 134,521 | +0.06(+1.24%) |
Mar 14, 2024 | 4.690 | 4.850 | 4.430 | 4.840 | 237,432 | -0.07(-1.43%) |
Mar 13, 2024 | 4.760 | 4.930 | 4.750 | 4.910 | 64,130 | +0.16(+3.37%) |
Mar 12, 2024 | 4.800 | 4.860 | 4.745 | 4.750 | 34,686 | -0.05(-1.04%) |
Mar 11, 2024 | 4.800 | 4.923 | 4.740 | 4.800 | 56,685 | +0.00(+0.00%) |
Mar 08, 2024 | 4.730 | 4.820 | 4.730 | 4.800 | 34,668 | +0.08(+1.69%) |
Mar 07, 2024 | 4.700 | 4.790 | 4.700 | 4.720 | 45,339 | +0.00(+0.00%) |
Mar 06, 2024 | 4.800 | 4.870 | 4.720 | 4.720 | 27,715 | -0.04(-0.84%) |
Mar 05, 2024 | 4.730 | 4.810 | 4.700 | 4.760 | 141,245 | +0.00(+0.00%) |
Mar 04, 2024 | 4.770 | 4.790 | 4.724 | 4.760 | 56,216 | +0.00(+0.00%) |