Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.620 | 4.770 | 4.620 | 4.720 | 3,914,177 | +0.10(+2.16%) |
May 23, 2024 | 4.680 | 4.740 | 4.590 | 4.620 | 5,133,288 | -0.02(-0.43%) |
May 22, 2024 | 4.700 | 4.710 | 4.590 | 4.640 | 4,038,207 | -0.09(-1.90%) |
May 21, 2024 | 4.700 | 4.770 | 4.690 | 4.730 | 2,826,478 | -0.02(-0.42%) |
May 17, 2024 | 4.750 | 0 | +0.06(+1.28%) | |||
May 16, 2024 | 4.700 | 4.750 | 4.670 | 4.690 | 3,354,235 | +0.03(+0.64%) |
May 15, 2024 | 4.660 | 4.690 | 4.500 | 4.660 | 4,415,362 | +0.00(+0.00%) |
May 14, 2024 | 4.620 | 4.750 | 4.620 | 4.660 | 3,799,196 | -0.07(-1.48%) |
May 13, 2024 | 4.750 | 4.780 | 4.650 | 4.730 | 6,057,124 | +0.01(+0.21%) |
May 10, 2024 | 4.960 | 5.160 | 4.720 | 4.720 | 16,546,972 | -0.41(-7.99%) |
May 09, 2024 | 5.100 | 5.170 | 5.070 | 5.130 | 3,924,633 | +0.03(+0.59%) |
May 08, 2024 | 5.010 | 5.100 | 4.960 | 5.100 | 4,001,418 | +0.03(+0.59%) |
May 07, 2024 | 5.060 | 5.120 | 5.020 | 5.070 | 5,030,031 | -0.03(-0.59%) |
May 06, 2024 | 4.860 | 5.220 | 4.860 | 5.100 | 9,650,161 | +0.28(+5.81%) |
May 03, 2024 | 4.890 | 4.920 | 4.760 | 4.820 | 6,353,109 | -0.04(-0.82%) |
May 02, 2024 | 4.870 | 4.960 | 4.810 | 4.860 | 6,064,121 | +0.02(+0.41%) |
May 01, 2024 | 5.050 | 5.080 | 4.790 | 4.840 | 7,337,065 | -0.26(-5.10%) |
Apr 30, 2024 | 5.370 | 5.380 | 5.090 | 5.100 | 6,001,102 | -0.30(-5.56%) |
Apr 29, 2024 | 5.340 | 5.400 | 5.280 | 5.400 | 3,645,099 | +0.04(+0.75%) |
Apr 26, 2024 | 5.330 | 5.390 | 5.270 | 5.360 | 3,847,300 | +0.03(+0.56%) |
Apr 25, 2024 | 5.230 | 5.330 | 5.160 | 5.330 | 3,481,707 | +0.10(+1.91%) |
Apr 24, 2024 | 5.190 | 5.250 | 5.150 | 5.230 | 4,038,179 | +0.03(+0.58%) |
Apr 23, 2024 | 5.000 | 5.200 | 4.980 | 5.200 | 5,697,780 | +0.19(+3.79%) |
Apr 22, 2024 | 4.960 | 5.060 | 4.910 | 5.010 | 3,276,147 | +0.01(+0.20%) |
Apr 19, 2024 | 4.980 | 5.170 | 4.980 | 5.000 | 5,422,805 | +0.02(+0.40%) |
Apr 18, 2024 | 5.010 | 5.070 | 4.960 | 4.980 | 3,852,545 | +0.00(+0.00%) |
Apr 17, 2024 | 5.040 | 5.180 | 4.970 | 4.980 | 5,835,764 | -0.07(-1.39%) |
Apr 16, 2024 | 5.040 | 5.130 | 4.990 | 5.050 | 4,004,368 | +0.01(+0.20%) |
Apr 15, 2024 | 5.190 | 5.200 | 5.030 | 5.040 | 5,045,685 | -0.15(-2.89%) |
Apr 12, 2024 | 5.390 | 5.450 | 5.180 | 5.190 | 4,830,155 | -0.05(-0.95%) |
Apr 11, 2024 | 5.300 | 5.370 | 5.230 | 5.240 | 3,530,781 | -0.10(-1.87%) |
Apr 10, 2024 | 5.120 | 5.390 | 5.120 | 5.340 | 7,401,114 | +0.20(+3.89%) |
Apr 09, 2024 | 5.290 | 5.340 | 5.130 | 5.140 | 4,733,373 | -0.15(-2.84%) |
Apr 08, 2024 | 5.400 | 5.490 | 5.250 | 5.290 | 6,705,673 | -0.17(-3.11%) |
Apr 05, 2024 | 5.480 | 5.550 | 5.430 | 5.460 | 5,320,307 | +0.00(+0.00%) |
Apr 04, 2024 | 5.410 | 5.490 | 5.330 | 5.460 | 4,656,590 | +0.05(+0.92%) |
Apr 03, 2024 | 5.350 | 5.430 | 5.320 | 5.410 | 7,553,998 | +0.11(+2.08%) |
Apr 02, 2024 | 5.120 | 5.320 | 5.080 | 5.300 | 7,810,941 | +0.25(+4.95%) |
Apr 01, 2024 | 4.940 | 5.060 | 4.880 | 5.050 | 4,379,898 | +0.16(+3.27%) |
Mar 28, 2024 | 4.890 | 0 | +0.12(+2.52%) | |||
Mar 27, 2024 | 4.630 | 4.790 | 4.620 | 4.770 | 4,297,234 | +0.09(+1.92%) |
Mar 26, 2024 | 4.890 | 4.890 | 4.650 | 4.680 | 4,575,005 | -0.17(-3.51%) |
Mar 25, 2024 | 4.770 | 4.910 | 4.760 | 4.850 | 3,056,361 | +0.11(+2.32%) |
Mar 22, 2024 | 4.770 | 4.810 | 4.690 | 4.740 | 2,606,849 | -0.04(-0.84%) |
Mar 21, 2024 | 4.750 | 4.840 | 4.720 | 4.780 | 2,972,095 | +0.01(+0.21%) |
Mar 20, 2024 | 4.640 | 4.800 | 4.600 | 4.770 | 4,785,491 | +0.07(+1.49%) |
Mar 19, 2024 | 4.540 | 4.760 | 4.540 | 4.700 | 4,449,882 | +0.14(+3.07%) |
Mar 18, 2024 | 4.530 | 4.560 | 4.440 | 4.560 | 2,801,094 | +0.06(+1.33%) |
Mar 15, 2024 | 4.450 | 4.540 | 4.450 | 4.500 | 6,500,031 | +0.03(+0.67%) |
Mar 14, 2024 | 4.430 | 4.480 | 4.380 | 4.470 | 3,071,943 | +0.07(+1.59%) |
Mar 13, 2024 | 4.350 | 4.440 | 4.340 | 4.400 | 4,106,631 | +0.09(+2.09%) |
Mar 12, 2024 | 4.270 | 4.310 | 4.250 | 4.310 | 2,059,548 | +0.04(+0.94%) |
Mar 11, 2024 | 4.280 | 4.300 | 4.190 | 4.270 | 2,620,529 | -0.03(-0.70%) |
Mar 08, 2024 | 4.310 | 4.340 | 4.260 | 4.300 | 3,266,734 | -0.02(-0.46%) |
Mar 07, 2024 | 4.300 | 4.360 | 4.270 | 4.320 | 3,593,490 | +0.00(+0.00%) |
Mar 06, 2024 | 4.250 | 4.400 | 4.210 | 4.320 | 6,896,891 | +0.13(+3.10%) |
Mar 05, 2024 | 4.200 | 4.300 | 4.160 | 4.190 | 5,305,701 | -0.04(-0.95%) |
Mar 04, 2024 | 4.410 | 4.430 | 4.210 | 4.230 | 7,162,017 | -0.15(-3.42%) |