Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 5.430 | 5.450 | 5.320 | 5.350 | 416,594 | -0.05(-0.93%) |
May 02, 2024 | 5.370 | 5.500 | 5.360 | 5.400 | 1,220,815 | +0.06(+1.12%) |
May 01, 2024 | 5.430 | 5.480 | 5.230 | 5.340 | 629,122 | -0.02(-0.37%) |
Apr 30, 2024 | 5.440 | 5.480 | 5.340 | 5.360 | 1,120,840 | -0.15(-2.72%) |
Apr 29, 2024 | 5.510 | 5.620 | 5.460 | 5.510 | 711,005 | -0.04(-0.72%) |
Apr 26, 2024 | 5.630 | 5.700 | 5.530 | 5.550 | 811,500 | +0.11(+2.02%) |
Apr 25, 2024 | 5.500 | 5.500 | 5.380 | 5.440 | 533,334 | -0.03(-0.55%) |
Apr 24, 2024 | 5.540 | 5.570 | 5.470 | 5.470 | 638,053 | -0.10(-1.80%) |
Apr 23, 2024 | 5.380 | 5.680 | 5.380 | 5.570 | 929,009 | +0.06(+1.09%) |
Apr 22, 2024 | 5.510 | 5.570 | 5.380 | 5.510 | 1,608,699 | -0.18(-3.16%) |
Apr 19, 2024 | 5.550 | 5.770 | 5.550 | 5.690 | 770,091 | +0.04(+0.71%) |
Apr 18, 2024 | 5.500 | 5.690 | 5.410 | 5.650 | 1,624,955 | +0.24(+4.44%) |
Apr 17, 2024 | 5.230 | 5.490 | 5.230 | 5.410 | 2,211,194 | +0.26(+5.05%) |
Apr 16, 2024 | 5.130 | 5.190 | 5.050 | 5.150 | 1,374,517 | -0.07(-1.34%) |
Apr 15, 2024 | 5.170 | 5.230 | 5.070 | 5.220 | 1,730,297 | +0.15(+2.96%) |
Apr 12, 2024 | 5.230 | 5.350 | 5.050 | 5.070 | 2,346,971 | -0.06(-1.17%) |
Apr 11, 2024 | 4.940 | 5.150 | 4.920 | 5.130 | 1,712,972 | +0.29(+5.99%) |
Apr 10, 2024 | 5.090 | 5.110 | 4.800 | 4.840 | 1,707,128 | -0.34(-6.56%) |
Apr 09, 2024 | 5.420 | 5.430 | 5.160 | 5.180 | 3,365,445 | -0.24(-4.43%) |
Apr 08, 2024 | 5.410 | 5.480 | 5.150 | 5.420 | 2,831,085 | +0.06(+1.12%) |
Apr 05, 2024 | 5.400 | 5.660 | 5.340 | 5.360 | 1,294,048 | -0.07(-1.29%) |
Apr 04, 2024 | 5.350 | 5.630 | 5.230 | 5.430 | 1,062,252 | +0.07(+1.31%) |
Apr 03, 2024 | 5.180 | 5.400 | 5.170 | 5.360 | 1,073,258 | +0.18(+3.47%) |
Apr 02, 2024 | 5.080 | 5.210 | 5.060 | 5.180 | 443,075 | +0.10(+1.97%) |
Apr 01, 2024 | 5.110 | 5.190 | 4.990 | 5.080 | 417,095 | +0.00(+0.00%) |
Mar 28, 2024 | 5.080 | 0 | +0.24(+4.96%) | |||
Mar 27, 2024 | 4.740 | 4.860 | 4.700 | 4.840 | 589,651 | +0.08(+1.68%) |
Mar 26, 2024 | 4.700 | 4.840 | 4.620 | 4.760 | 581,878 | +0.10(+2.15%) |
Mar 25, 2024 | 4.560 | 4.840 | 4.560 | 4.660 | 248,136 | +0.11(+2.42%) |
Mar 22, 2024 | 4.550 | 4.740 | 4.460 | 4.550 | 550,400 | -0.22(-4.61%) |
Mar 21, 2024 | 4.880 | 4.920 | 4.710 | 4.770 | 331,690 | -0.06(-1.24%) |
Mar 20, 2024 | 4.610 | 4.870 | 4.600 | 4.830 | 487,135 | +0.19(+4.09%) |
Mar 19, 2024 | 4.630 | 4.670 | 4.570 | 4.640 | 257,388 | -0.05(-1.07%) |
Mar 18, 2024 | 4.650 | 4.740 | 4.610 | 4.690 | 276,673 | -0.01(-0.21%) |
Mar 15, 2024 | 4.550 | 4.720 | 4.550 | 4.700 | 645,211 | +0.12(+2.62%) |
Mar 14, 2024 | 4.560 | 4.600 | 4.420 | 4.580 | 499,886 | +0.00(+0.00%) |
Mar 13, 2024 | 4.570 | 4.700 | 4.540 | 4.580 | 475,075 | +0.02(+0.44%) |
Mar 12, 2024 | 4.580 | 4.590 | 4.400 | 4.560 | 804,287 | -0.12(-2.56%) |
Mar 11, 2024 | 4.650 | 4.780 | 4.360 | 4.680 | 764,716 | -0.08(-1.68%) |
Mar 08, 2024 | 4.990 | 4.990 | 4.690 | 4.760 | 990,074 | -0.08(-1.65%) |
Mar 07, 2024 | 4.900 | 5.050 | 4.830 | 4.840 | 1,279,798 | +0.13(+2.76%) |
Mar 06, 2024 | 4.650 | 4.780 | 4.620 | 4.710 | 566,848 | +0.12(+2.61%) |
Mar 05, 2024 | 4.610 | 4.700 | 4.570 | 4.590 | 431,906 | +0.01(+0.22%) |
Mar 04, 2024 | 4.440 | 4.590 | 4.390 | 4.580 | 666,688 | +0.20(+4.57%) |