Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.530 | 4.560 | 4.480 | 4.560 | 44,422 | +0.01(+0.22%) |
May 23, 2024 | 4.520 | 4.550 | 4.350 | 4.550 | 1,009,577 | +0.05(+1.11%) |
May 22, 2024 | 4.620 | 4.800 | 4.500 | 4.500 | 24,121 | -0.20(-4.26%) |
May 21, 2024 | 4.760 | 4.760 | 4.680 | 4.700 | 10,422 | -0.08(-1.67%) |
May 17, 2024 | 4.780 | 0 | +0.03(+0.63%) | |||
May 16, 2024 | 4.580 | 4.750 | 4.580 | 4.750 | 2,002 | -0.05(-1.04%) |
May 15, 2024 | 4.750 | 4.850 | 4.690 | 4.800 | 32,725 | +0.04(+0.84%) |
May 14, 2024 | 4.700 | 4.850 | 4.700 | 4.760 | 15,515 | +0.06(+1.28%) |
May 13, 2024 | 4.840 | 4.840 | 4.500 | 4.700 | 795,816 | -0.12(-2.49%) |
May 10, 2024 | 4.950 | 4.950 | 4.820 | 4.820 | 10,808 | -0.13(-2.63%) |
May 09, 2024 | 4.820 | 4.950 | 4.820 | 4.950 | 54,730 | +0.10(+2.06%) |
May 08, 2024 | 4.760 | 4.850 | 4.760 | 4.850 | 23,702 | +0.10(+2.11%) |
May 07, 2024 | 4.740 | 4.790 | 4.550 | 4.750 | 33,544 | +0.01(+0.21%) |
May 06, 2024 | 4.660 | 4.740 | 4.620 | 4.740 | 26,700 | +0.08(+1.72%) |
May 03, 2024 | 4.730 | 4.740 | 4.640 | 4.660 | 7,540 | -0.07(-1.48%) |
May 02, 2024 | 4.820 | 4.820 | 4.470 | 4.730 | 57,610 | -0.14(-2.87%) |
May 01, 2024 | 4.950 | 4.950 | 4.750 | 4.870 | 5,204 | -0.08(-1.62%) |
Apr 30, 2024 | 4.950 | 5.110 | 4.870 | 4.950 | 64,216 | -0.04(-0.80%) |
Apr 29, 2024 | 4.840 | 4.990 | 4.780 | 4.990 | 7,734 | +0.23(+4.83%) |
Apr 26, 2024 | 4.780 | 4.780 | 4.760 | 4.760 | 2,181 | +0.00(+0.00%) |
Apr 25, 2024 | 4.640 | 4.800 | 4.640 | 4.760 | 6,700 | +0.09(+1.93%) |
Apr 24, 2024 | 4.630 | 4.690 | 4.530 | 4.670 | 10,700 | +0.04(+0.86%) |
Apr 23, 2024 | 4.560 | 4.660 | 4.560 | 4.630 | 900 | +0.08(+1.76%) |
Apr 22, 2024 | 4.580 | 4.620 | 4.540 | 4.550 | 11,355 | -0.05(-1.09%) |
Apr 19, 2024 | 4.630 | 4.630 | 4.600 | 4.600 | 3,301 | -0.04(-0.86%) |
Apr 18, 2024 | 4.760 | 4.760 | 4.620 | 4.640 | 10,195 | -0.16(-3.33%) |
Apr 17, 2024 | 4.810 | 4.840 | 4.780 | 4.800 | 4,323 | -0.03(-0.62%) |
Apr 16, 2024 | 4.820 | 4.870 | 4.820 | 4.830 | 3,002 | -0.04(-0.82%) |
Apr 15, 2024 | 4.780 | 4.900 | 4.730 | 4.870 | 16,201 | +0.07(+1.46%) |
Apr 12, 2024 | 4.910 | 4.910 | 4.700 | 4.800 | 14,308 | -0.18(-3.61%) |
Apr 11, 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 100 | -0.02(-0.40%) |
Apr 10, 2024 | 4.950 | 5.000 | 4.940 | 5.000 | 800 | +0.07(+1.42%) |
Apr 09, 2024 | 4.970 | 5.010 | 4.890 | 4.930 | 5,000 | -0.08(-1.60%) |
Apr 08, 2024 | 4.930 | 5.040 | 4.900 | 5.010 | 7,840 | +0.06(+1.21%) |
Apr 05, 2024 | 4.920 | 5.060 | 4.890 | 4.950 | 18,154 | -0.03(-0.60%) |
Apr 04, 2024 | 5.020 | 5.090 | 4.950 | 4.980 | 6,547 | -0.06(-1.19%) |
Apr 03, 2024 | 5.000 | 5.080 | 5.000 | 5.040 | 3,700 | -0.05(-0.98%) |
Apr 02, 2024 | 5.140 | 5.160 | 5.090 | 5.090 | 2,091 | -0.13(-2.49%) |
Apr 01, 2024 | 5.200 | 5.220 | 5.170 | 5.220 | 97,154 | +0.04(+0.77%) |
Mar 28, 2024 | 5.180 | 0 | +0.14(+2.78%) | |||
Mar 27, 2024 | 5.080 | 5.200 | 5.010 | 5.040 | 13,990 | +0.02(+0.40%) |
Mar 26, 2024 | 5.020 | 5.220 | 4.960 | 5.020 | 13,060 | +0.00(+0.00%) |
Mar 25, 2024 | 4.890 | 5.140 | 4.890 | 5.020 | 31,769 | +0.13(+2.66%) |
Mar 22, 2024 | 4.710 | 4.910 | 4.710 | 4.890 | 18,775 | +0.12(+2.52%) |
Mar 21, 2024 | 4.520 | 4.780 | 4.450 | 4.770 | 56,449 | +0.25(+5.53%) |
Mar 20, 2024 | 4.360 | 4.550 | 4.360 | 4.520 | 3,100 | +0.09(+2.03%) |
Mar 19, 2024 | 4.390 | 4.500 | 4.350 | 4.430 | 10,165 | +0.04(+0.91%) |
Mar 18, 2024 | 4.500 | 4.500 | 4.250 | 4.390 | 46,624 | +0.05(+1.15%) |
Mar 15, 2024 | 4.690 | 4.690 | 4.340 | 4.340 | 14,258 | -0.17(-3.77%) |
Mar 14, 2024 | 4.620 | 4.660 | 4.480 | 4.510 | 22,128 | -0.09(-1.96%) |
Mar 13, 2024 | 4.700 | 4.720 | 4.600 | 4.600 | 11,800 | -0.05(-1.08%) |
Mar 12, 2024 | 4.530 | 4.690 | 4.450 | 4.650 | 9,865 | +0.00(+0.00%) |
Mar 11, 2024 | 4.770 | 4.840 | 4.650 | 4.650 | 139,335 | -0.13(-2.72%) |
Mar 08, 2024 | 4.760 | 4.800 | 4.760 | 4.780 | 32,142 | +0.01(+0.21%) |
Mar 07, 2024 | 4.800 | 4.800 | 4.770 | 4.770 | 30,560 | -0.03(-0.63%) |
Mar 06, 2024 | 4.800 | 4.870 | 4.770 | 4.800 | 22,141 | +0.05(+1.05%) |
Mar 05, 2024 | 4.770 | 4.830 | 4.750 | 4.750 | 46,179 | -0.19(-3.85%) |
Mar 04, 2024 | 5.060 | 5.180 | 4.940 | 4.940 | 24,702 | -0.08(-1.59%) |