Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 4.500 | 4.640 | 4.420 | 4.520 | 136,199 | +0.22(+5.12%) |
May 17, 2024 | 4.300 | 0 | +0.33(+8.31%) | |||
May 16, 2024 | 4.100 | 4.120 | 3.910 | 3.970 | 34,671 | -0.15(-3.64%) |
May 15, 2024 | 4.060 | 4.200 | 4.050 | 4.120 | 21,139 | +0.07(+1.73%) |
May 14, 2024 | 4.060 | 4.150 | 4.040 | 4.050 | 20,532 | -0.06(-1.46%) |
May 13, 2024 | 4.110 | 4.130 | 4.000 | 4.110 | 8,976 | +0.02(+0.49%) |
May 10, 2024 | 4.120 | 4.120 | 4.020 | 4.090 | 7,908 | +0.04(+0.99%) |
May 09, 2024 | 3.910 | 4.090 | 3.910 | 4.050 | 28,159 | +0.11(+2.79%) |
May 08, 2024 | 4.080 | 4.080 | 3.920 | 3.940 | 12,176 | -0.07(-1.75%) |
May 07, 2024 | 4.010 | 4.110 | 3.990 | 4.010 | 30,163 | -0.05(-1.23%) |
May 06, 2024 | 3.900 | 4.150 | 3.900 | 4.060 | 54,996 | +0.17(+4.37%) |
May 03, 2024 | 3.900 | 3.960 | 3.850 | 3.890 | 15,032 | +0.03(+0.78%) |
May 02, 2024 | 3.940 | 4.000 | 3.850 | 3.860 | 33,985 | -0.11(-2.77%) |
May 01, 2024 | 4.000 | 4.160 | 3.860 | 3.970 | 97,476 | -0.08(-1.98%) |
Apr 30, 2024 | 4.210 | 4.230 | 4.050 | 4.050 | 31,262 | -0.26(-6.03%) |
Apr 29, 2024 | 4.310 | 4.360 | 4.260 | 4.310 | 19,707 | +0.00(+0.00%) |
Apr 26, 2024 | 4.250 | 4.340 | 4.190 | 4.310 | 24,305 | +0.12(+2.86%) |
Apr 25, 2024 | 4.100 | 4.250 | 4.020 | 4.190 | 31,503 | +0.09(+2.20%) |
Apr 24, 2024 | 4.130 | 4.170 | 4.100 | 4.100 | 10,696 | -0.04(-0.97%) |
Apr 23, 2024 | 4.030 | 4.250 | 4.030 | 4.140 | 49,224 | +0.06(+1.47%) |
Apr 22, 2024 | 4.250 | 4.260 | 4.060 | 4.080 | 52,675 | -0.25(-5.77%) |
Apr 19, 2024 | 4.330 | 4.460 | 4.330 | 4.330 | 24,985 | -0.05(-1.14%) |
Apr 18, 2024 | 4.510 | 4.520 | 4.380 | 4.380 | 21,959 | -0.06(-1.35%) |
Apr 17, 2024 | 4.420 | 4.580 | 4.420 | 4.440 | 18,675 | +0.01(+0.23%) |
Apr 16, 2024 | 4.410 | 4.470 | 4.350 | 4.430 | 25,187 | +0.08(+1.84%) |
Apr 15, 2024 | 4.610 | 4.610 | 4.230 | 4.350 | 86,416 | -0.08(-1.81%) |
Apr 12, 2024 | 4.530 | 4.800 | 4.330 | 4.430 | 122,126 | +0.00(+0.00%) |
Apr 11, 2024 | 4.450 | 4.470 | 4.350 | 4.430 | 55,078 | +0.05(+1.14%) |
Apr 10, 2024 | 4.490 | 4.490 | 4.300 | 4.380 | 93,858 | -0.07(-1.57%) |
Apr 09, 2024 | 4.650 | 4.700 | 4.415 | 4.450 | 58,428 | -0.02(-0.45%) |
Apr 08, 2024 | 4.650 | 4.720 | 4.400 | 4.470 | 108,082 | -0.08(-1.76%) |
Apr 05, 2024 | 4.440 | 4.720 | 4.350 | 4.550 | 105,968 | +0.14(+3.17%) |
Apr 04, 2024 | 4.670 | 4.670 | 4.410 | 4.410 | 58,429 | -0.22(-4.75%) |
Apr 03, 2024 | 4.430 | 4.750 | 4.370 | 4.630 | 355,165 | +0.28(+6.44%) |
Apr 02, 2024 | 4.410 | 4.430 | 4.280 | 4.350 | 42,170 | +0.04(+0.93%) |
Apr 01, 2024 | 4.270 | 4.420 | 4.250 | 4.310 | 67,427 | +0.09(+2.13%) |
Mar 28, 2024 | 4.220 | 0 | +0.11(+2.68%) | |||
Mar 27, 2024 | 4.000 | 4.120 | 3.980 | 4.110 | 16,191 | +0.10(+2.49%) |
Mar 26, 2024 | 4.080 | 4.080 | 3.950 | 4.010 | 13,059 | +0.03(+0.75%) |
Mar 25, 2024 | 4.000 | 4.140 | 3.970 | 3.980 | 16,948 | -0.01(-0.25%) |
Mar 22, 2024 | 4.120 | 4.120 | 3.975 | 3.990 | 16,054 | -0.08(-1.97%) |
Mar 21, 2024 | 4.300 | 4.300 | 4.060 | 4.070 | 41,880 | -0.06(-1.45%) |
Mar 20, 2024 | 3.910 | 4.160 | 3.910 | 4.130 | 265,942 | +0.22(+5.63%) |
Mar 19, 2024 | 4.010 | 4.030 | 3.910 | 3.910 | 21,543 | -0.15(-3.69%) |
Mar 18, 2024 | 4.250 | 4.250 | 4.040 | 4.060 | 29,666 | -0.21(-4.92%) |
Mar 15, 2024 | 4.150 | 4.300 | 4.140 | 4.270 | 86,602 | +0.13(+3.14%) |
Mar 14, 2024 | 4.230 | 4.230 | 4.130 | 4.140 | 19,081 | -0.08(-1.90%) |
Mar 13, 2024 | 4.040 | 4.250 | 4.040 | 4.220 | 39,661 | +0.29(+7.38%) |
Mar 12, 2024 | 4.130 | 4.130 | 3.930 | 3.930 | 17,364 | -0.18(-4.38%) |
Mar 11, 2024 | 3.800 | 4.180 | 3.800 | 4.110 | 75,547 | +0.28(+7.31%) |
Mar 08, 2024 | 3.760 | 3.840 | 3.730 | 3.830 | 42,970 | +0.11(+2.96%) |
Mar 07, 2024 | 3.780 | 3.780 | 3.650 | 3.720 | 34,994 | +0.05(+1.36%) |
Mar 06, 2024 | 3.610 | 3.820 | 3.610 | 3.670 | 74,841 | +0.05(+1.38%) |
Mar 05, 2024 | 3.740 | 3.740 | 3.600 | 3.620 | 30,223 | -0.12(-3.21%) |
Mar 04, 2024 | 3.470 | 3.740 | 3.470 | 3.740 | 95,439 | +0.31(+9.04%) |