Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.700 | 4.840 | 4.500 | 4.540 | 122,646 | -0.12(-2.58%) |
May 09, 2024 | 4.800 | 4.816 | 4.610 | 4.660 | 51,642 | -0.09(-1.89%) |
May 08, 2024 | 4.770 | 4.930 | 4.710 | 4.750 | 69,831 | +0.00(+0.00%) |
May 07, 2024 | 4.600 | 4.880 | 4.500 | 4.750 | 83,278 | +0.18(+3.94%) |
May 06, 2024 | 4.470 | 4.600 | 4.210 | 4.570 | 167,853 | +0.16(+3.63%) |
May 03, 2024 | 4.420 | 4.602 | 4.240 | 4.410 | 51,307 | +0.01(+0.23%) |
May 02, 2024 | 4.180 | 4.640 | 4.180 | 4.400 | 99,757 | +0.21(+5.01%) |
May 01, 2024 | 4.070 | 4.220 | 3.950 | 4.190 | 179,122 | +0.10(+2.44%) |
Apr 30, 2024 | 4.050 | 4.330 | 3.950 | 4.090 | 128,844 | +0.04(+0.99%) |
Apr 29, 2024 | 4.190 | 4.280 | 4.025 | 4.050 | 188,539 | -0.11(-2.64%) |
Apr 26, 2024 | 4.250 | 4.250 | 4.050 | 4.160 | 79,708 | -0.08(-1.89%) |
Apr 25, 2024 | 4.500 | 4.500 | 4.190 | 4.240 | 130,193 | -0.31(-6.81%) |
Apr 24, 2024 | 4.770 | 4.860 | 4.441 | 4.550 | 95,208 | -0.22(-4.61%) |
Apr 23, 2024 | 4.570 | 5.010 | 4.540 | 4.770 | 88,216 | +0.22(+4.84%) |
Apr 22, 2024 | 4.600 | 4.810 | 4.510 | 4.550 | 283,208 | -0.06(-1.30%) |
Apr 19, 2024 | 4.480 | 4.740 | 4.480 | 4.610 | 59,516 | +0.13(+2.90%) |
Apr 18, 2024 | 4.360 | 4.750 | 4.360 | 4.480 | 135,741 | +0.09(+2.05%) |
Apr 17, 2024 | 4.690 | 4.770 | 4.370 | 4.390 | 109,204 | -0.30(-6.40%) |
Apr 16, 2024 | 5.200 | 5.200 | 4.567 | 4.690 | 161,336 | -0.51(-9.81%) |
Apr 15, 2024 | 4.400 | 5.260 | 4.280 | 5.200 | 381,328 | +0.61(+13.29%) |
Apr 12, 2024 | 4.790 | 4.810 | 4.570 | 4.590 | 131,213 | -0.18(-3.77%) |
Apr 11, 2024 | 4.700 | 4.810 | 4.560 | 4.770 | 102,479 | +0.07(+1.49%) |
Apr 10, 2024 | 4.880 | 4.880 | 4.600 | 4.700 | 114,324 | -0.25(-5.05%) |
Apr 09, 2024 | 4.960 | 5.053 | 4.870 | 4.950 | 78,526 | -0.05(-1.00%) |
Apr 08, 2024 | 5.150 | 5.260 | 4.840 | 5.000 | 90,425 | -0.12(-2.34%) |
Apr 05, 2024 | 5.200 | 5.200 | 4.990 | 5.120 | 144,722 | -0.09(-1.73%) |
Apr 04, 2024 | 4.920 | 5.270 | 4.920 | 5.210 | 98,162 | +0.35(+7.20%) |
Apr 03, 2024 | 4.430 | 4.950 | 4.410 | 4.860 | 689,091 | +0.36(+8.00%) |
Apr 02, 2024 | 4.770 | 4.770 | 4.460 | 4.500 | 133,182 | -0.27(-5.66%) |
Apr 01, 2024 | 5.400 | 5.400 | 4.730 | 4.770 | 173,849 | -0.47(-8.97%) |
Mar 28, 2024 | 4.960 | 5.370 | 4.960 | 5.240 | 80,453 | +0.23(+4.59%) |
Mar 27, 2024 | 5.120 | 5.120 | 4.910 | 5.010 | 100,867 | -0.03(-0.60%) |
Mar 26, 2024 | 5.150 | 5.185 | 5.020 | 5.040 | 51,545 | -0.04(-0.79%) |
Mar 25, 2024 | 5.110 | 5.230 | 4.930 | 5.080 | 129,342 | +0.03(+0.59%) |
Mar 22, 2024 | 5.210 | 5.250 | 4.900 | 5.050 | 159,415 | -0.18(-3.44%) |
Mar 21, 2024 | 5.730 | 5.820 | 5.230 | 5.230 | 105,088 | -0.45(-7.92%) |
Mar 20, 2024 | 5.510 | 5.770 | 5.390 | 5.680 | 99,517 | +0.18(+3.27%) |
Mar 19, 2024 | 5.590 | 5.680 | 5.200 | 5.500 | 183,207 | -0.12(-2.14%) |
Mar 18, 2024 | 5.950 | 6.190 | 5.540 | 5.620 | 144,807 | -0.43(-7.11%) |
Mar 15, 2024 | 5.960 | 6.130 | 5.720 | 6.050 | 333,544 | +0.10(+1.68%) |
Mar 14, 2024 | 6.080 | 6.090 | 5.780 | 5.950 | 102,500 | -0.06(-1.00%) |
Mar 13, 2024 | 5.780 | 6.170 | 5.780 | 6.010 | 78,657 | +0.28(+4.89%) |
Mar 12, 2024 | 5.940 | 5.940 | 5.580 | 5.730 | 153,534 | -0.14(-2.39%) |
Mar 11, 2024 | 6.060 | 6.200 | 5.730 | 5.870 | 124,565 | -0.38(-6.08%) |
Mar 08, 2024 | 6.280 | 6.500 | 6.237 | 6.250 | 73,784 | +0.00(+0.00%) |
Mar 07, 2024 | 6.300 | 6.403 | 6.050 | 6.250 | 88,434 | -0.10(-1.57%) |
Mar 06, 2024 | 6.600 | 6.740 | 6.220 | 6.350 | 64,369 | -0.16(-2.46%) |
Mar 05, 2024 | 6.310 | 6.645 | 6.310 | 6.510 | 117,410 | +0.22(+3.50%) |
Mar 04, 2024 | 6.700 | 6.700 | 6.130 | 6.290 | 128,501 | -0.19(-2.93%) |