Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.450 | 3.470 | 3.330 | 3.430 | 118,939 | +0.01(+0.29%) |
May 30, 2024 | 3.400 | 3.510 | 3.380 | 3.420 | 111,173 | +0.00(+0.00%) |
May 29, 2024 | 3.650 | 3.670 | 3.375 | 3.420 | 232,684 | -0.27(-7.32%) |
May 28, 2024 | 3.670 | 3.770 | 3.570 | 3.690 | 301,646 | +0.12(+3.36%) |
May 24, 2024 | 3.370 | 3.630 | 3.350 | 3.570 | 172,642 | +0.23(+6.89%) |
May 23, 2024 | 3.350 | 3.500 | 3.303 | 3.340 | 210,715 | -0.03(-0.89%) |
May 22, 2024 | 3.490 | 3.510 | 3.350 | 3.370 | 439,765 | -0.12(-3.44%) |
May 21, 2024 | 3.560 | 3.568 | 3.330 | 3.490 | 279,384 | -0.04(-1.13%) |
May 20, 2024 | 3.690 | 3.690 | 3.390 | 3.530 | 332,089 | -0.06(-1.67%) |
May 17, 2024 | 3.470 | 3.690 | 3.450 | 3.590 | 708,512 | +0.10(+2.87%) |
May 16, 2024 | 3.490 | 3.540 | 3.360 | 3.490 | 276,957 | +0.02(+0.58%) |
May 15, 2024 | 3.690 | 3.720 | 3.370 | 3.470 | 484,621 | -0.19(-5.32%) |
May 14, 2024 | 3.500 | 3.790 | 3.448 | 3.665 | 831,486 | +0.23(+6.85%) |
May 13, 2024 | 3.190 | 3.510 | 3.190 | 3.430 | 502,387 | +0.17(+5.21%) |
May 10, 2024 | 3.590 | 3.610 | 3.170 | 3.260 | 509,672 | -0.28(-7.91%) |
May 09, 2024 | 3.530 | 3.590 | 3.480 | 3.540 | 250,620 | +0.05(+1.43%) |
May 08, 2024 | 3.350 | 3.510 | 3.350 | 3.490 | 186,833 | +0.08(+2.35%) |
May 07, 2024 | 3.540 | 3.550 | 3.370 | 3.410 | 257,838 | -0.15(-4.21%) |
May 06, 2024 | 3.370 | 3.700 | 3.300 | 3.560 | 427,000 | +0.32(+9.88%) |
May 03, 2024 | 3.210 | 3.310 | 3.130 | 3.240 | 184,225 | -0.01(-0.31%) |
May 02, 2024 | 3.310 | 3.360 | 3.110 | 3.250 | 203,495 | +0.02(+0.62%) |
May 01, 2024 | 3.410 | 3.470 | 3.220 | 3.230 | 240,973 | -0.08(-2.42%) |
Apr 30, 2024 | 3.540 | 3.680 | 3.200 | 3.310 | 1,014,546 | -0.33(-9.07%) |
Apr 29, 2024 | 3.880 | 4.020 | 3.530 | 3.640 | 738,075 | -0.14(-3.70%) |
Apr 26, 2024 | 3.700 | 3.810 | 3.650 | 3.780 | 367,911 | +0.12(+3.28%) |
Apr 25, 2024 | 3.750 | 3.800 | 3.610 | 3.660 | 371,335 | -0.08(-2.14%) |
Apr 24, 2024 | 3.780 | 3.830 | 3.620 | 3.740 | 252,936 | -0.12(-3.11%) |
Apr 23, 2024 | 3.470 | 3.940 | 3.450 | 3.860 | 469,227 | +0.37(+10.60%) |
Apr 22, 2024 | 3.450 | 3.600 | 3.351 | 3.490 | 304,500 | -0.16(-4.38%) |
Apr 19, 2024 | 3.600 | 3.900 | 3.534 | 3.650 | 719,912 | +0.07(+1.96%) |
Apr 18, 2024 | 3.680 | 3.750 | 3.510 | 3.580 | 349,877 | -0.12(-3.24%) |
Apr 17, 2024 | 3.750 | 3.800 | 3.350 | 3.700 | 557,456 | -0.06(-1.60%) |
Apr 16, 2024 | 3.760 | 3.780 | 3.410 | 3.760 | 551,524 | -0.10(-2.59%) |
Apr 15, 2024 | 4.080 | 4.220 | 3.770 | 3.860 | 901,920 | +0.00(+0.00%) |
Apr 12, 2024 | 4.420 | 4.650 | 3.563 | 3.860 | 2,372,903 | -0.38(-8.96%) |
Apr 11, 2024 | 3.690 | 4.570 | 3.461 | 4.240 | 4,385,659 | +0.85(+24.89%) |
Apr 10, 2024 | 3.240 | 3.395 | 3.080 | 3.395 | 373,449 | +0.08(+2.26%) |
Apr 09, 2024 | 3.490 | 3.510 | 3.170 | 3.320 | 396,493 | -0.08(-2.35%) |
Apr 08, 2024 | 3.300 | 3.580 | 3.000 | 3.400 | 906,217 | +0.25(+7.94%) |
Apr 05, 2024 | 3.220 | 3.470 | 3.000 | 3.150 | 850,512 | -0.11(-3.37%) |
Apr 04, 2024 | 3.630 | 3.700 | 3.160 | 3.260 | 1,053,073 | -0.41(-11.17%) |
Apr 03, 2024 | 3.500 | 3.880 | 3.130 | 3.670 | 2,772,343 | +0.30(+8.90%) |
Apr 02, 2024 | 2.800 | 3.490 | 2.670 | 3.370 | 3,284,434 | +0.62(+22.55%) |
Apr 01, 2024 | 2.240 | 2.799 | 2.220 | 2.750 | 720,334 | +0.54(+24.43%) |
Mar 28, 2024 | 2.200 | 2.260 | 2.180 | 2.210 | 225,480 | +0.01(+0.45%) |
Mar 27, 2024 | 2.220 | 2.220 | 2.150 | 2.200 | 112,843 | +0.07(+3.29%) |
Mar 26, 2024 | 2.190 | 2.190 | 2.110 | 2.130 | 104,343 | -0.04(-1.84%) |
Mar 25, 2024 | 2.190 | 2.220 | 2.140 | 2.170 | 131,767 | -0.01(-0.46%) |
Mar 22, 2024 | 2.300 | 2.320 | 2.150 | 2.180 | 125,333 | -0.12(-5.22%) |
Mar 21, 2024 | 2.400 | 2.450 | 2.280 | 2.300 | 143,077 | -0.08(-3.36%) |
Mar 20, 2024 | 2.350 | 2.410 | 2.310 | 2.380 | 247,454 | +0.01(+0.42%) |
Mar 19, 2024 | 2.390 | 2.520 | 2.350 | 2.370 | 131,582 | -0.07(-2.87%) |
Mar 18, 2024 | 2.450 | 2.520 | 2.340 | 2.440 | 128,870 | -0.05(-2.01%) |
Mar 15, 2024 | 2.330 | 2.510 | 2.260 | 2.490 | 145,668 | +0.16(+6.87%) |
Mar 14, 2024 | 2.320 | 2.350 | 2.245 | 2.330 | 127,542 | +0.01(+0.43%) |
Mar 13, 2024 | 2.270 | 2.370 | 2.200 | 2.320 | 172,714 | +0.08(+3.57%) |
Mar 12, 2024 | 2.270 | 2.300 | 2.200 | 2.240 | 101,907 | -0.03(-1.32%) |
Mar 11, 2024 | 2.300 | 2.450 | 2.250 | 2.270 | 170,034 | -0.01(-0.44%) |
Mar 08, 2024 | 2.280 | 2.314 | 2.240 | 2.280 | 207,189 | +0.00(+0.00%) |
Mar 07, 2024 | 2.250 | 2.446 | 2.192 | 2.280 | 278,548 | +0.04(+1.79%) |
Mar 06, 2024 | 1.970 | 2.260 | 1.970 | 2.240 | 448,628 | +0.27(+13.71%) |
Mar 05, 2024 | 2.010 | 2.030 | 1.960 | 1.970 | 62,791 | -0.01(-0.51%) |
Mar 04, 2024 | 1.990 | 2.040 | 1.950 | 1.980 | 145,365 | +0.02(+1.02%) |