Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.200 | 5.230 | 5.015 | 5.200 | 949,901 | +0.07(+1.36%) |
May 16, 2024 | 5.170 | 5.230 | 4.930 | 5.130 | 459,786 | +0.00(+0.00%) |
May 15, 2024 | 5.070 | 5.130 | 4.830 | 5.130 | 633,634 | +0.14(+2.81%) |
May 14, 2024 | 4.910 | 5.060 | 4.850 | 4.990 | 340,161 | +0.08(+1.63%) |
May 13, 2024 | 4.700 | 4.990 | 4.700 | 4.910 | 505,399 | +0.30(+6.51%) |
May 10, 2024 | 5.000 | 5.000 | 4.570 | 4.610 | 311,305 | -0.34(-6.87%) |
May 09, 2024 | 4.690 | 4.980 | 4.680 | 4.950 | 263,186 | +0.27(+5.77%) |
May 08, 2024 | 4.880 | 4.885 | 4.600 | 4.680 | 300,855 | -0.29(-5.84%) |
May 07, 2024 | 5.000 | 5.020 | 4.840 | 4.970 | 258,714 | -0.03(-0.60%) |
May 06, 2024 | 4.710 | 5.011 | 4.600 | 5.000 | 526,189 | +0.33(+7.07%) |
May 03, 2024 | 5.210 | 5.240 | 4.670 | 4.670 | 631,951 | -0.42(-8.25%) |
May 02, 2024 | 5.280 | 5.310 | 5.050 | 5.090 | 453,853 | -0.05(-0.97%) |
May 01, 2024 | 5.000 | 5.230 | 4.700 | 5.140 | 718,068 | +0.19(+3.84%) |
Apr 30, 2024 | 4.680 | 5.180 | 4.620 | 4.950 | 710,158 | +0.33(+7.14%) |
Apr 29, 2024 | 4.110 | 4.690 | 4.110 | 4.620 | 536,149 | +0.59(+14.64%) |
Apr 26, 2024 | 4.050 | 4.119 | 3.900 | 4.030 | 384,646 | +0.04(+1.00%) |
Apr 25, 2024 | 4.130 | 4.130 | 3.860 | 3.990 | 473,002 | -0.14(-3.39%) |
Apr 24, 2024 | 4.400 | 4.400 | 4.130 | 4.130 | 365,680 | -0.25(-5.71%) |
Apr 23, 2024 | 4.260 | 4.480 | 4.260 | 4.380 | 363,371 | +0.13(+3.06%) |
Apr 22, 2024 | 4.240 | 4.380 | 4.175 | 4.250 | 443,265 | +0.01(+0.24%) |
Apr 19, 2024 | 4.300 | 4.338 | 4.140 | 4.240 | 368,961 | -0.12(-2.75%) |
Apr 18, 2024 | 4.320 | 4.490 | 4.270 | 4.360 | 330,710 | +0.04(+0.93%) |
Apr 17, 2024 | 4.260 | 4.359 | 4.200 | 4.320 | 563,431 | +0.07(+1.65%) |
Apr 16, 2024 | 4.250 | 4.400 | 4.170 | 4.250 | 570,131 | -0.11(-2.52%) |
Apr 15, 2024 | 4.750 | 4.770 | 4.330 | 4.360 | 551,872 | -0.29(-6.34%) |
Apr 12, 2024 | 4.870 | 4.890 | 4.610 | 4.655 | 340,699 | -0.25(-5.19%) |
Apr 11, 2024 | 4.850 | 4.930 | 4.710 | 4.910 | 407,494 | +0.16(+3.26%) |
Apr 10, 2024 | 4.910 | 5.030 | 4.700 | 4.755 | 719,943 | -0.17(-3.35%) |
Apr 09, 2024 | 5.000 | 5.050 | 4.810 | 4.920 | 441,010 | -0.04(-0.91%) |
Apr 08, 2024 | 4.860 | 5.040 | 4.775 | 4.965 | 407,225 | +0.12(+2.58%) |
Apr 05, 2024 | 4.840 | 4.960 | 4.750 | 4.840 | 413,576 | -0.13(-2.62%) |
Apr 04, 2024 | 5.000 | 5.133 | 4.911 | 4.970 | 479,264 | +0.08(+1.64%) |
Apr 03, 2024 | 5.110 | 5.180 | 4.450 | 4.890 | 1,915,879 | -0.32(-6.05%) |
Apr 02, 2024 | 5.400 | 5.430 | 5.160 | 5.205 | 558,475 | -0.22(-4.14%) |
Apr 01, 2024 | 5.810 | 5.810 | 5.300 | 5.430 | 526,906 | -0.29(-5.07%) |
Mar 28, 2024 | 5.710 | 5.740 | 5.740 | 5.720 | 504,653 | -0.06(-1.04%) |
Mar 27, 2024 | 5.750 | 5.830 | 5.640 | 5.780 | 312,769 | +0.04(+0.70%) |
Mar 26, 2024 | 5.870 | 5.990 | 5.730 | 5.740 | 411,700 | -0.20(-3.37%) |
Mar 25, 2024 | 6.220 | 6.239 | 5.840 | 5.940 | 509,376 | -0.12(-1.98%) |
Mar 22, 2024 | 6.150 | 6.290 | 5.950 | 6.060 | 525,182 | -0.08(-1.30%) |
Mar 21, 2024 | 6.630 | 6.630 | 5.800 | 6.140 | 1,079,941 | -0.72(-10.50%) |
Mar 20, 2024 | 6.190 | 6.875 | 6.120 | 6.860 | 587,066 | +0.63(+10.11%) |
Mar 19, 2024 | 6.330 | 6.360 | 6.020 | 6.230 | 341,404 | -0.15(-2.35%) |
Mar 18, 2024 | 6.730 | 6.820 | 6.360 | 6.380 | 491,238 | -0.22(-3.33%) |
Mar 15, 2024 | 6.600 | 6.850 | 6.410 | 6.600 | 4,564,502 | -0.05(-0.75%) |
Mar 14, 2024 | 6.720 | 6.831 | 6.460 | 6.650 | 875,756 | -0.13(-1.92%) |
Mar 13, 2024 | 6.060 | 6.830 | 6.000 | 6.780 | 1,328,274 | +0.76(+12.62%) |
Mar 12, 2024 | 5.640 | 6.090 | 5.540 | 6.020 | 783,366 | +0.49(+8.86%) |
Mar 11, 2024 | 5.330 | 5.880 | 5.330 | 5.530 | 814,779 | +0.23(+4.34%) |
Mar 08, 2024 | 5.450 | 5.810 | 5.270 | 5.300 | 474,111 | -0.13(-2.39%) |
Mar 07, 2024 | 5.350 | 5.690 | 5.300 | 5.430 | 457,356 | +0.01(+0.18%) |
Mar 06, 2024 | 5.900 | 5.990 | 5.360 | 5.420 | 753,129 | -0.45(-7.67%) |
Mar 05, 2024 | 6.000 | 6.057 | 5.790 | 5.870 | 462,020 | -0.14(-2.33%) |
Mar 04, 2024 | 6.720 | 6.718 | 5.980 | 6.010 | 699,316 | -0.51(-7.82%) |