Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2025 | 4.860 | 4.870 | 4.660 | 4.680 | 144,674 | +0.04(+0.78%) |
May 08, 2025 | 4.680 | 4.680 | 4.630 | 4.644 | 106,394 | -0.04(-0.77%) |
May 07, 2025 | 4.550 | 4.840 | 4.550 | 4.680 | 336,319 | -0.14(-2.90%) |
May 06, 2025 | 4.640 | 4.845 | 4.640 | 4.820 | 155,233 | -0.01(-0.21%) |
May 05, 2025 | 4.787 | 4.865 | 4.715 | 4.830 | 152,537 | +0.04(+0.84%) |
May 02, 2025 | 4.750 | 4.815 | 4.750 | 4.790 | 250,108 | -0.02(-0.42%) |
May 01, 2025 | 4.590 | 4.920 | 4.580 | 4.810 | 542,856 | +0.08(+1.69%) |
Apr 30, 2025 | 4.800 | 4.970 | 4.660 | 4.730 | 297,476 | -0.07(-1.46%) |
Apr 29, 2025 | 4.920 | 4.970 | 4.760 | 4.800 | 186,509 | +0.02(+0.42%) |
Apr 28, 2025 | 4.680 | 4.970 | 4.680 | 4.780 | 419,555 | +0.12(+2.58%) |
Apr 25, 2025 | 4.860 | 4.860 | 4.610 | 4.660 | 278,804 | +0.21(+4.72%) |
Apr 24, 2025 | 4.450 | 4.550 | 4.330 | 4.450 | 501,776 | -0.17(-3.68%) |
Apr 23, 2025 | 4.600 | 4.675 | 4.540 | 4.620 | 481,222 | +0.12(+2.67%) |
Apr 22, 2025 | 4.440 | 4.510 | 4.430 | 4.500 | 659,655 | +0.07(+1.58%) |
Apr 21, 2025 | 4.350 | 4.580 | 4.330 | 4.430 | 452,460 | -0.02(-0.45%) |
Apr 17, 2025 | 4.430 | 4.450 | 4.390 | 4.450 | 331,426 | +0.09(+2.06%) |
Apr 16, 2025 | 4.430 | 4.440 | 4.260 | 4.360 | 321,749 | -0.07(-1.58%) |
Apr 15, 2025 | 4.300 | 4.590 | 4.300 | 4.430 | 603,545 | +0.02(+0.45%) |
Apr 14, 2025 | 4.570 | 4.570 | 4.310 | 4.410 | 654,562 | +0.01(+0.23%) |
Apr 11, 2025 | 4.540 | 4.540 | 4.290 | 4.400 | 739,548 | -0.03(-0.68%) |
Apr 10, 2025 | 4.340 | 4.760 | 4.300 | 4.430 | 788,075 | -0.14(-3.06%) |
Apr 09, 2025 | 4.280 | 4.640 | 4.220 | 4.570 | 1,149,853 | +0.19(+4.34%) |
Apr 08, 2025 | 4.690 | 4.720 | 4.370 | 4.380 | 843,671 | +0.02(+0.46%) |
Apr 07, 2025 | 4.450 | 4.620 | 4.281 | 4.360 | 1,197,131 | -0.17(-3.65%) |
Apr 04, 2025 | 4.600 | 4.710 | 4.495 | 4.525 | 477,798 | -0.28(-5.93%) |
Apr 03, 2025 | 4.890 | 4.935 | 4.780 | 4.810 | 507,383 | -0.16(-3.22%) |
Apr 02, 2025 | 5.000 | 5.030 | 4.880 | 4.970 | 469,463 | -0.03(-0.60%) |
Apr 01, 2025 | 5.100 | 5.100 | 5.000 | 5.000 | 626,972 | -0.12(-2.34%) |
Mar 31, 2025 | 5.100 | 5.140 | 5.060 | 5.120 | 357,408 | -0.02(-0.39%) |
Mar 28, 2025 | 5.440 | 5.440 | 5.040 | 5.140 | 162,182 | -0.23(-4.28%) |
Mar 27, 2025 | 5.240 | 5.575 | 5.240 | 5.370 | 203,980 | -0.12(-2.19%) |
Mar 26, 2025 | 5.575 | 5.700 | 5.470 | 5.490 | 105,781 | -0.19(-3.35%) |
Mar 25, 2025 | 5.520 | 5.755 | 5.520 | 5.680 | 602,666 | +0.19(+3.46%) |
Mar 24, 2025 | 5.555 | 5.560 | 5.490 | 5.490 | 142,059 | -0.15(-2.66%) |
Mar 21, 2025 | 5.609 | 5.640 | 5.600 | 5.640 | 142,557 | +0.00(+0.00%) |
Mar 20, 2025 | 5.815 | 5.815 | 5.640 | 5.640 | 123,642 | -0.10(-1.78%) |
Mar 19, 2025 | 5.750 | 5.750 | 5.660 | 5.742 | 85,336 | -0.11(-1.84%) |
Mar 18, 2025 | 5.900 | 5.900 | 5.800 | 5.850 | 183,896 | +0.00(+0.00%) |
Mar 17, 2025 | 5.750 | 5.900 | 5.750 | 5.850 | 254,082 | +0.00(+0.00%) |
Mar 14, 2025 | 5.900 | 5.900 | 5.760 | 5.850 | 152,370 | +0.13(+2.27%) |
Mar 13, 2025 | 5.900 | 5.900 | 5.693 | 5.720 | 89,720 | -0.23(-3.87%) |
Mar 12, 2025 | 5.870 | 5.985 | 5.870 | 5.950 | 137,095 | +0.00(+0.00%) |
Mar 11, 2025 | 5.950 | 5.980 | 5.900 | 5.950 | 233,064 | +0.25(+4.39%) |
Mar 10, 2025 | 5.770 | 5.950 | 5.650 | 5.700 | 133,339 | -0.25(-4.20%) |
Mar 07, 2025 | 5.920 | 5.960 | 5.750 | 5.950 | 182,015 | +0.29(+5.12%) |
Mar 06, 2025 | 5.800 | 5.820 | 5.660 | 5.660 | 183,053 | -0.13(-2.25%) |
Mar 05, 2025 | 5.515 | 5.820 | 5.515 | 5.790 | 213,788 | +0.22(+3.95%) |
Mar 04, 2025 | 5.550 | 5.620 | 5.490 | 5.570 | 228,262 | -0.05(-0.82%) |