Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 5.150 | 5.200 | 5.110 | 5.190 | 433,104 | +0.07(+1.37%) |
May 02, 2024 | 5.080 | 5.140 | 5.050 | 5.120 | 485,171 | +0.07(+1.39%) |
May 01, 2024 | 5.040 | 5.070 | 4.980 | 5.050 | 487,390 | +0.06(+1.20%) |
Apr 30, 2024 | 4.900 | 5.215 | 4.900 | 4.990 | 723,785 | -0.15(-2.92%) |
Apr 29, 2024 | 5.020 | 5.240 | 4.990 | 5.140 | 955,077 | +0.08(+1.58%) |
Apr 26, 2024 | 5.070 | 5.080 | 5.010 | 5.060 | 442,631 | +0.02(+0.40%) |
Apr 25, 2024 | 4.880 | 5.040 | 4.880 | 5.040 | 344,374 | +0.11(+2.23%) |
Apr 24, 2024 | 4.990 | 5.000 | 4.920 | 4.930 | 483,910 | -0.09(-1.79%) |
Apr 23, 2024 | 4.890 | 5.020 | 4.875 | 5.020 | 579,371 | +0.15(+3.08%) |
Apr 22, 2024 | 4.820 | 4.900 | 4.815 | 4.870 | 434,095 | +0.06(+1.25%) |
Apr 19, 2024 | 4.780 | 4.820 | 4.740 | 4.810 | 322,557 | +0.04(+0.84%) |
Apr 18, 2024 | 4.720 | 4.835 | 4.670 | 4.770 | 470,882 | +0.06(+1.27%) |
Apr 17, 2024 | 4.750 | 4.800 | 4.673 | 4.710 | 321,749 | -0.02(-0.42%) |
Apr 16, 2024 | 4.710 | 4.735 | 4.650 | 4.730 | 318,082 | +0.00(+0.00%) |
Apr 15, 2024 | 4.730 | 4.800 | 4.703 | 4.730 | 450,984 | +0.02(+0.42%) |
Apr 12, 2024 | 4.770 | 4.790 | 4.680 | 4.710 | 377,631 | -0.09(-1.87%) |
Apr 11, 2024 | 4.780 | 4.845 | 4.770 | 4.800 | 454,936 | +0.06(+1.27%) |
Apr 10, 2024 | 4.690 | 4.770 | 4.680 | 4.740 | 640,626 | +0.00(+0.00%) |
Apr 09, 2024 | 4.850 | 4.850 | 4.690 | 4.740 | 828,759 | -0.11(-2.27%) |
Apr 08, 2024 | 4.900 | 4.910 | 4.821 | 4.850 | 681,368 | -0.05(-1.02%) |
Apr 05, 2024 | 4.960 | 4.975 | 4.900 | 4.900 | 417,508 | -0.08(-1.61%) |
Apr 04, 2024 | 4.980 | 5.060 | 4.935 | 4.980 | 836,744 | -0.02(-0.40%) |
Apr 03, 2024 | 4.910 | 5.000 | 4.890 | 5.000 | 968,119 | +0.09(+1.83%) |
Apr 02, 2024 | 4.900 | 4.960 | 4.850 | 4.910 | 882,300 | +0.00(+0.00%) |
Apr 01, 2024 | 5.000 | 5.025 | 4.910 | 4.910 | 432,929 | -0.05(-1.01%) |
Mar 28, 2024 | 4.930 | 4.920 | 4.915 | 4.960 | 860,293 | +0.00(+0.00%) |
Mar 27, 2024 | 5.010 | 5.020 | 4.900 | 4.960 | 1,123,906 | -0.02(-0.40%) |
Mar 26, 2024 | 4.980 | 5.050 | 4.960 | 4.980 | 948,360 | +0.00(+0.00%) |
Mar 25, 2024 | 5.080 | 5.098 | 4.980 | 4.980 | 503,011 | -0.14(-2.73%) |
Mar 22, 2024 | 5.100 | 5.130 | 5.060 | 5.120 | 569,801 | -0.01(-0.19%) |
Mar 21, 2024 | 5.070 | 5.150 | 5.040 | 5.130 | 715,218 | +0.10(+1.99%) |
Mar 20, 2024 | 4.910 | 5.040 | 4.860 | 5.030 | 838,809 | +0.06(+1.21%) |
Mar 19, 2024 | 5.010 | 5.015 | 4.960 | 4.970 | 552,492 | -0.06(-1.19%) |
Mar 18, 2024 | 4.950 | 5.040 | 4.912 | 5.030 | 554,815 | +0.07(+1.41%) |
Mar 15, 2024 | 4.920 | 5.010 | 4.920 | 4.960 | 1,370,689 | +0.03(+0.61%) |
Mar 14, 2024 | 4.950 | 4.970 | 4.810 | 4.930 | 954,043 | -0.07(-1.40%) |
Mar 13, 2024 | 5.070 | 5.070 | 4.965 | 5.000 | 943,969 | -0.04(-0.79%) |
Mar 12, 2024 | 4.960 | 5.070 | 4.933 | 5.040 | 985,171 | +0.08(+1.61%) |
Mar 11, 2024 | 4.940 | 5.000 | 4.860 | 4.960 | 3,088,775 | +0.00(+0.00%) |
Mar 08, 2024 | 4.850 | 5.000 | 4.832 | 4.960 | 1,236,384 | +0.05(+1.02%) |
Mar 07, 2024 | 4.770 | 4.910 | 4.750 | 4.910 | 1,269,398 | +0.18(+3.81%) |
Mar 06, 2024 | 4.630 | 4.770 | 4.600 | 4.730 | 1,349,252 | +0.13(+2.83%) |
Mar 05, 2024 | 4.540 | 4.690 | 4.540 | 4.600 | 1,055,792 | +0.04(+0.88%) |
Mar 04, 2024 | 4.690 | 4.710 | 4.550 | 4.560 | 930,328 | -0.15(-3.18%) |