Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 5.360 | 5.410 | 5.105 | 5.380 | 4,645,251 | +0.16(+3.07%) |
May 01, 2024 | 5.000 | 5.465 | 4.990 | 5.220 | 4,791,908 | +0.17(+3.37%) |
Apr 30, 2024 | 5.130 | 5.225 | 5.010 | 5.050 | 3,661,540 | -0.14(-2.70%) |
Apr 29, 2024 | 5.350 | 5.430 | 5.130 | 5.190 | 4,419,070 | -0.16(-2.99%) |
Apr 26, 2024 | 5.090 | 5.370 | 5.060 | 5.350 | 6,288,848 | +0.25(+4.90%) |
Apr 25, 2024 | 4.840 | 5.110 | 4.790 | 5.100 | 6,177,673 | +0.22(+4.51%) |
Apr 24, 2024 | 4.900 | 5.000 | 4.740 | 4.880 | 5,178,081 | +0.01(+0.21%) |
Apr 23, 2024 | 4.710 | 5.025 | 4.690 | 4.870 | 4,335,463 | +0.17(+3.62%) |
Apr 22, 2024 | 4.550 | 4.730 | 4.500 | 4.700 | 3,882,466 | +0.16(+3.52%) |
Apr 19, 2024 | 4.540 | 4.680 | 4.530 | 4.540 | 3,592,366 | -0.03(-0.66%) |
Apr 18, 2024 | 4.590 | 4.700 | 4.540 | 4.570 | 3,801,071 | -0.04(-0.87%) |
Apr 17, 2024 | 4.630 | 4.720 | 4.610 | 4.610 | 3,557,785 | +0.01(+0.22%) |
Apr 16, 2024 | 4.610 | 4.720 | 4.543 | 4.600 | 3,379,038 | -0.08(-1.71%) |
Apr 15, 2024 | 4.650 | 4.760 | 4.610 | 4.680 | 4,233,935 | +0.06(+1.30%) |
Apr 12, 2024 | 4.760 | 4.790 | 4.580 | 4.620 | 4,748,251 | -0.21(-4.35%) |
Apr 11, 2024 | 4.750 | 4.920 | 4.700 | 4.830 | 4,298,764 | +0.11(+2.33%) |
Apr 10, 2024 | 4.800 | 4.825 | 4.685 | 4.720 | 4,861,404 | -0.22(-4.45%) |
Apr 09, 2024 | 4.920 | 5.000 | 4.890 | 4.940 | 2,338,004 | +0.03(+0.61%) |
Apr 08, 2024 | 4.960 | 4.990 | 4.882 | 4.910 | 2,631,363 | -0.01(-0.20%) |
Apr 05, 2024 | 4.870 | 5.020 | 4.821 | 4.920 | 3,231,106 | +0.02(+0.41%) |
Apr 04, 2024 | 5.000 | 5.110 | 4.870 | 4.900 | 4,541,266 | -0.03(-0.61%) |
Apr 03, 2024 | 4.900 | 4.985 | 4.850 | 4.930 | 4,393,437 | +0.01(+0.20%) |
Apr 02, 2024 | 5.030 | 5.080 | 4.920 | 4.920 | 6,130,530 | -0.22(-4.28%) |
Apr 01, 2024 | 5.390 | 5.390 | 5.130 | 5.140 | 4,143,283 | -0.22(-4.10%) |
Mar 28, 2024 | 5.400 | 5.440 | 5.340 | 5.360 | 3,786,082 | -0.06(-1.11%) |
Mar 27, 2024 | 5.380 | 5.430 | 5.280 | 5.420 | 3,383,150 | +0.05(+0.93%) |
Mar 26, 2024 | 5.320 | 5.430 | 5.290 | 5.370 | 5,716,097 | +0.13(+2.48%) |
Mar 25, 2024 | 5.220 | 5.430 | 5.200 | 5.240 | 4,739,297 | +0.02(+0.38%) |
Mar 22, 2024 | 5.240 | 5.280 | 5.130 | 5.220 | 4,989,323 | -0.04(-0.76%) |
Mar 21, 2024 | 5.260 | 5.315 | 5.195 | 5.260 | 4,528,080 | +0.08(+1.54%) |
Mar 20, 2024 | 5.030 | 5.270 | 4.990 | 5.180 | 6,349,412 | +0.15(+2.98%) |
Mar 19, 2024 | 5.070 | 5.115 | 4.960 | 5.030 | 4,503,373 | -0.09(-1.76%) |
Mar 18, 2024 | 5.130 | 5.190 | 5.030 | 5.120 | 4,494,374 | +0.04(+0.79%) |
Mar 15, 2024 | 5.070 | 5.215 | 5.040 | 5.080 | 12,623,481 | -0.03(-0.59%) |
Mar 14, 2024 | 5.300 | 5.380 | 5.040 | 5.110 | 6,800,067 | -0.24(-4.49%) |
Mar 13, 2024 | 5.400 | 5.547 | 5.340 | 5.350 | 5,178,968 | -0.07(-1.29%) |
Mar 12, 2024 | 5.420 | 5.505 | 5.335 | 5.420 | 5,464,051 | -0.04(-0.73%) |
Mar 11, 2024 | 5.410 | 5.595 | 5.389 | 5.460 | 4,663,163 | +0.05(+0.92%) |
Mar 08, 2024 | 5.420 | 5.595 | 5.340 | 5.410 | 4,351,724 | +0.06(+1.12%) |
Mar 07, 2024 | 5.340 | 5.465 | 5.230 | 5.350 | 3,544,546 | +0.08(+1.52%) |
Mar 06, 2024 | 5.250 | 5.390 | 5.150 | 5.270 | 4,553,932 | +0.13(+2.53%) |
Mar 05, 2024 | 5.310 | 5.360 | 5.120 | 5.140 | 5,846,693 | -0.22(-4.10%) |
Mar 04, 2024 | 5.550 | 5.570 | 5.270 | 5.360 | 5,665,178 | -0.11(-2.01%) |