Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.860 | 4.890 | 4.830 | 4.850 | 117,125 | -0.09(-1.82%) |
Jun 06, 2024 | 4.928 | 4.960 | 4.910 | 4.940 | 75,032 | -0.04(-0.80%) |
Jun 05, 2024 | 4.950 | 5.000 | 4.950 | 4.980 | 117,683 | +0.09(+1.84%) |
Jun 04, 2024 | 4.830 | 4.920 | 4.830 | 4.890 | 229,417 | +0.04(+0.82%) |
Jun 03, 2024 | 4.860 | 4.876 | 4.830 | 4.850 | 160,849 | +0.00(+0.00%) |
May 31, 2024 | 4.870 | 4.870 | 4.814 | 4.850 | 298,002 | -0.02(-0.41%) |
May 30, 2024 | 4.850 | 4.930 | 4.830 | 4.870 | 203,958 | -0.09(-1.81%) |
May 29, 2024 | 5.180 | 5.180 | 4.930 | 4.960 | 174,511 | -0.30(-5.70%) |
May 28, 2024 | 5.200 | 5.290 | 5.200 | 5.260 | 278,153 | -0.01(-0.19%) |
May 24, 2024 | 5.220 | 5.270 | 5.200 | 5.270 | 85,488 | +0.04(+0.76%) |
May 23, 2024 | 5.292 | 5.292 | 5.200 | 5.230 | 269,690 | -0.07(-1.32%) |
May 22, 2024 | 5.290 | 5.330 | 5.280 | 5.300 | 121,554 | +0.01(+0.19%) |
May 21, 2024 | 5.330 | 5.340 | 5.270 | 5.290 | 1,453,045 | -0.07(-1.31%) |
May 20, 2024 | 5.300 | 5.410 | 5.230 | 5.360 | 3,539,953 | -0.03(-0.65%) |
May 17, 2024 | 5.465 | 5.465 | 5.310 | 5.395 | 232,957 | +0.04(+0.84%) |
May 16, 2024 | 5.350 | 5.360 | 5.290 | 5.350 | 169,938 | +0.06(+1.13%) |
May 15, 2024 | 5.260 | 5.300 | 5.250 | 5.290 | 164,110 | +0.05(+0.95%) |
May 14, 2024 | 5.410 | 5.410 | 5.230 | 5.240 | 320,805 | -0.05(-0.95%) |
May 13, 2024 | 5.380 | 5.380 | 5.290 | 5.290 | 4,970,278 | +0.11(+2.12%) |
May 10, 2024 | 5.180 | 5.380 | 5.110 | 5.180 | 161,949 | +0.13(+2.57%) |
May 09, 2024 | 5.200 | 5.200 | 5.010 | 5.050 | 771,012 | +0.10(+2.02%) |
May 08, 2024 | 4.930 | 4.980 | 4.918 | 4.950 | 82,237 | -0.04(-0.80%) |
May 07, 2024 | 4.990 | 5.020 | 4.980 | 4.990 | 283,851 | +0.03(+0.60%) |
May 06, 2024 | 4.920 | 4.980 | 4.920 | 4.960 | 95,239 | -0.06(-1.20%) |
May 03, 2024 | 4.973 | 5.020 | 4.970 | 5.020 | 343,916 | -0.02(-0.40%) |
May 02, 2024 | 4.925 | 5.060 | 4.850 | 5.040 | 312,946 | +0.22(+4.56%) |
May 01, 2024 | 4.600 | 4.830 | 4.600 | 4.820 | 75,254 | +0.04(+0.84%) |
Apr 30, 2024 | 4.890 | 4.890 | 4.780 | 4.780 | 271,299 | -0.10(-2.05%) |
Apr 29, 2024 | 4.840 | 4.900 | 4.840 | 4.880 | 164,696 | +0.08(+1.67%) |
Apr 26, 2024 | 4.830 | 4.830 | 4.780 | 4.800 | 2,996,578 | +0.02(+0.42%) |
Apr 25, 2024 | 4.800 | 4.820 | 4.760 | 4.780 | 3,775,619 | +0.00(+0.00%) |
Apr 24, 2024 | 4.776 | 4.790 | 4.750 | 4.780 | 326,328 | +0.10(+2.14%) |
Apr 23, 2024 | 4.540 | 4.680 | 4.540 | 4.680 | 488,373 | +0.04(+0.86%) |
Apr 22, 2024 | 4.600 | 4.640 | 4.593 | 4.640 | 520,303 | +0.10(+2.20%) |
Apr 19, 2024 | 4.550 | 4.560 | 4.520 | 4.540 | 358,104 | +0.04(+0.89%) |
Apr 18, 2024 | 4.460 | 4.540 | 4.460 | 4.500 | 455,766 | +0.03(+0.67%) |
Apr 17, 2024 | 4.500 | 4.510 | 4.470 | 4.470 | 453,779 | -0.04(-0.89%) |
Apr 16, 2024 | 4.680 | 4.680 | 4.510 | 4.510 | 860,503 | -0.08(-1.74%) |
Apr 15, 2024 | 4.640 | 4.640 | 4.590 | 4.590 | 481,481 | -0.05(-1.08%) |
Apr 12, 2024 | 4.710 | 4.840 | 4.610 | 4.640 | 757,513 | -0.13(-2.73%) |
Apr 11, 2024 | 4.850 | 4.850 | 4.730 | 4.770 | 429,901 | +0.01(+0.21%) |
Apr 10, 2024 | 4.890 | 5.000 | 4.750 | 4.760 | 280,641 | -0.09(-1.86%) |
Apr 09, 2024 | 4.800 | 4.880 | 4.800 | 4.850 | 450,656 | -0.01(-0.21%) |
Apr 08, 2024 | 4.850 | 4.870 | 4.820 | 4.860 | 370,037 | +0.03(+0.62%) |
Apr 05, 2024 | 4.870 | 4.870 | 4.810 | 4.830 | 569,677 | -0.07(-1.43%) |
Apr 04, 2024 | 4.820 | 4.970 | 4.820 | 4.900 | 173,300 | -0.03(-0.61%) |
Apr 03, 2024 | 4.920 | 4.950 | 4.912 | 4.930 | 161,767 | -0.02(-0.40%) |
Apr 02, 2024 | 4.940 | 4.980 | 4.940 | 4.950 | 290,444 | +0.14(+2.91%) |