Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.340 | 4.430 | 4.000 | 4.140 | 22,746 | -0.31(-6.90%) |
May 23, 2024 | 4.310 | 4.510 | 4.230 | 4.447 | 13,093 | +0.12(+2.70%) |
May 22, 2024 | 4.310 | 4.582 | 4.300 | 4.330 | 23,604 | +0.04(+0.93%) |
May 21, 2024 | 4.670 | 4.720 | 4.260 | 4.290 | 32,571 | -0.46(-9.68%) |
May 20, 2024 | 4.600 | 4.780 | 4.540 | 4.750 | 23,254 | +0.30(+6.74%) |
May 17, 2024 | 4.632 | 4.670 | 4.271 | 4.450 | 12,929 | +0.15(+3.49%) |
May 16, 2024 | 4.480 | 4.690 | 4.300 | 4.300 | 5,541 | -0.11(-2.52%) |
May 15, 2024 | 4.510 | 4.702 | 4.410 | 4.411 | 5,557 | -0.09(-1.98%) |
May 14, 2024 | 4.210 | 4.570 | 4.210 | 4.500 | 9,222 | +0.29(+6.89%) |
May 13, 2024 | 4.290 | 4.290 | 4.210 | 4.210 | 3,245 | -0.01(-0.24%) |
May 10, 2024 | 4.180 | 4.280 | 4.180 | 4.220 | 3,979 | +0.04(+0.96%) |
May 09, 2024 | 4.080 | 4.290 | 4.080 | 4.180 | 2,671 | +0.02(+0.48%) |
May 08, 2024 | 4.150 | 4.290 | 4.149 | 4.160 | 8,484 | +0.00(+0.00%) |
May 07, 2024 | 4.150 | 4.180 | 4.150 | 4.160 | 6,331 | +0.12(+2.97%) |
May 06, 2024 | 4.150 | 4.280 | 4.010 | 4.040 | 13,685 | -0.11(-2.65%) |
May 03, 2024 | 4.170 | 4.322 | 4.150 | 4.150 | 5,047 | -0.05(-1.25%) |
May 02, 2024 | 4.160 | 4.330 | 4.160 | 4.203 | 5,240 | -0.09(-2.15%) |
May 01, 2024 | 4.290 | 4.350 | 4.250 | 4.295 | 3,506 | +0.04(+0.82%) |
Apr 30, 2024 | 4.210 | 4.260 | 4.150 | 4.260 | 12,421 | +0.09(+2.16%) |
Apr 29, 2024 | 4.170 | 4.280 | 4.160 | 4.170 | 5,501 | -0.03(-0.71%) |
Apr 26, 2024 | 4.290 | 4.290 | 4.170 | 4.200 | 3,343 | +0.03(+0.72%) |
Apr 25, 2024 | 4.200 | 4.200 | 4.150 | 4.170 | 9,171 | -0.14(-3.21%) |
Apr 24, 2024 | 4.290 | 4.340 | 4.260 | 4.308 | 5,491 | -0.04(-0.96%) |
Apr 23, 2024 | 4.200 | 4.380 | 4.180 | 4.350 | 4,517 | +0.16(+3.82%) |
Apr 22, 2024 | 4.310 | 4.310 | 4.150 | 4.190 | 17,870 | -0.07(-1.64%) |
Apr 19, 2024 | 4.100 | 4.490 | 4.000 | 4.260 | 79,330 | +0.16(+3.90%) |
Apr 18, 2024 | 4.310 | 4.470 | 3.900 | 4.100 | 39,926 | -0.31(-7.03%) |
Apr 17, 2024 | 4.610 | 4.980 | 4.400 | 4.410 | 15,748 | -0.28(-5.97%) |
Apr 16, 2024 | 5.420 | 5.420 | 4.620 | 4.690 | 29,571 | -0.70(-12.99%) |
Apr 15, 2024 | 5.690 | 5.920 | 5.009 | 5.390 | 85,876 | +0.01(+0.19%) |
Apr 12, 2024 | 4.820 | 6.500 | 4.820 | 5.380 | 287,367 | +0.68(+14.47%) |
Apr 11, 2024 | 4.800 | 4.820 | 4.510 | 4.700 | 14,700 | -0.12(-2.49%) |
Apr 10, 2024 | 4.620 | 4.900 | 4.520 | 4.820 | 27,055 | +0.29(+6.52%) |
Apr 09, 2024 | 4.720 | 4.750 | 4.510 | 4.525 | 13,487 | -0.22(-4.74%) |
Apr 08, 2024 | 4.890 | 4.910 | 4.700 | 4.750 | 14,917 | -0.07(-1.45%) |
Apr 05, 2024 | 4.580 | 4.861 | 4.580 | 4.820 | 30,410 | +0.24(+5.24%) |
Apr 04, 2024 | 4.480 | 4.690 | 4.405 | 4.580 | 26,228 | +0.16(+3.73%) |
Apr 03, 2024 | 4.580 | 4.580 | 4.198 | 4.415 | 6,183 | -0.14(-3.07%) |
Apr 02, 2024 | 4.290 | 4.560 | 4.280 | 4.555 | 36,490 | +0.27(+6.43%) |
Apr 01, 2024 | 4.190 | 4.280 | 4.110 | 4.280 | 15,709 | +0.16(+3.88%) |
Mar 28, 2024 | 4.230 | 4.230 | 4.100 | 4.120 | 4,504 | -0.08(-1.90%) |
Mar 27, 2024 | 4.144 | 4.200 | 4.100 | 4.200 | 3,587 | +0.04(+0.96%) |
Mar 26, 2024 | 4.240 | 4.240 | 4.157 | 4.160 | 1,362 | +0.06(+1.46%) |
Mar 25, 2024 | 4.120 | 4.260 | 4.100 | 4.100 | 1,561 | -0.07(-1.68%) |
Mar 22, 2024 | 4.155 | 4.200 | 4.155 | 4.170 | 5,104 | +0.06(+1.46%) |
Mar 21, 2024 | 4.150 | 4.150 | 4.110 | 4.110 | 1,355 | -0.01(-0.24%) |
Mar 20, 2024 | 4.120 | 4.120 | 4.110 | 4.120 | 2,116 | +0.15(+3.87%) |
Mar 19, 2024 | 4.030 | 4.030 | 3.967 | 3.967 | 1,078 | -0.03(-0.83%) |
Mar 15, 2024 | 4.000 | 255 | +0.00(+0.00%) | |||
Mar 13, 2024 | 4.000 | 223 | -0.01(-0.25%) | |||
Mar 12, 2024 | 4.000 | 4.010 | 3.980 | 4.010 | 6,448 | +0.05(+1.26%) |
Mar 11, 2024 | 3.950 | 4.000 | 3.950 | 3.960 | 3,003 | +0.01(+0.25%) |
Mar 08, 2024 | 4.010 | 4.010 | 3.950 | 3.950 | 9,064 | -0.07(-1.74%) |
Mar 07, 2024 | 4.100 | 4.100 | 4.010 | 4.020 | 7,912 | -0.17(-4.06%) |
Mar 06, 2024 | 4.000 | 4.227 | 4.000 | 4.190 | 3,227 | -0.03(-0.77%) |
Mar 05, 2024 | 4.110 | 4.260 | 4.020 | 4.222 | 3,361 | -0.04(-0.88%) |
Mar 04, 2024 | 4.190 | 4.260 | 4.090 | 4.260 | 3,930 | +0.17(+4.16%) |