Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.990 | 4.100 | 3.790 | 4.040 | 29,343 | +0.16(+4.12%) |
May 23, 2024 | 3.710 | 4.008 | 3.610 | 3.880 | 18,728 | +0.07(+1.84%) |
May 22, 2024 | 3.510 | 3.810 | 3.470 | 3.810 | 25,995 | +0.24(+6.72%) |
May 21, 2024 | 3.560 | 3.690 | 3.560 | 3.570 | 6,776 | -0.15(-4.03%) |
May 20, 2024 | 3.690 | 3.888 | 3.560 | 3.720 | 10,917 | +0.00(+0.00%) |
May 17, 2024 | 3.800 | 3.823 | 3.720 | 3.720 | 6,759 | -0.11(-2.87%) |
May 16, 2024 | 3.760 | 3.890 | 3.760 | 3.830 | 7,107 | -0.04(-1.03%) |
May 15, 2024 | 3.730 | 3.890 | 3.730 | 3.870 | 12,722 | +0.15(+4.03%) |
May 14, 2024 | 3.780 | 3.900 | 3.510 | 3.720 | 11,891 | -0.05(-1.33%) |
May 13, 2024 | 3.810 | 3.819 | 3.640 | 3.770 | 10,468 | +0.05(+1.34%) |
May 10, 2024 | 3.670 | 3.780 | 3.650 | 3.720 | 6,204 | -0.05(-1.33%) |
May 09, 2024 | 3.800 | 3.841 | 3.700 | 3.770 | 2,925 | -0.10(-2.58%) |
May 08, 2024 | 3.910 | 3.950 | 3.810 | 3.870 | 9,856 | -0.04(-1.02%) |
May 07, 2024 | 3.900 | 4.060 | 3.600 | 3.910 | 23,128 | +0.00(+0.00%) |
May 06, 2024 | 3.990 | 4.160 | 3.870 | 3.910 | 19,408 | -0.04(-1.01%) |
May 03, 2024 | 3.900 | 3.990 | 3.850 | 3.950 | 16,026 | +0.06(+1.54%) |
May 02, 2024 | 4.050 | 4.050 | 3.890 | 3.890 | 7,567 | -0.02(-0.51%) |
May 01, 2024 | 4.160 | 4.160 | 3.910 | 3.910 | 3,741 | -0.26(-6.24%) |
Apr 30, 2024 | 4.130 | 4.200 | 4.070 | 4.170 | 9,644 | -0.12(-2.80%) |
Apr 29, 2024 | 4.310 | 4.310 | 4.059 | 4.290 | 16,494 | +0.11(+2.63%) |
Apr 26, 2024 | 4.250 | 4.330 | 4.020 | 4.180 | 25,104 | +0.06(+1.46%) |
Apr 25, 2024 | 4.110 | 4.130 | 3.850 | 4.120 | 7,185 | -0.01(-0.24%) |
Apr 24, 2024 | 4.180 | 4.180 | 4.050 | 4.130 | 10,156 | -0.01(-0.24%) |
Apr 23, 2024 | 4.280 | 4.280 | 3.990 | 4.140 | 25,028 | -0.05(-1.19%) |
Apr 22, 2024 | 4.360 | 4.360 | 4.190 | 4.190 | 9,876 | -0.12(-2.78%) |
Apr 19, 2024 | 4.240 | 4.410 | 4.170 | 4.310 | 30,943 | +0.09(+2.13%) |
Apr 18, 2024 | 4.110 | 4.248 | 4.110 | 4.220 | 35,375 | +0.11(+2.68%) |
Apr 17, 2024 | 4.100 | 4.150 | 3.930 | 4.110 | 29,918 | +0.07(+1.73%) |
Apr 16, 2024 | 4.000 | 4.110 | 3.900 | 4.040 | 25,139 | -0.06(-1.46%) |
Apr 15, 2024 | 3.980 | 4.190 | 3.857 | 4.100 | 44,814 | +0.00(+0.00%) |
Apr 12, 2024 | 3.800 | 4.130 | 3.800 | 4.100 | 30,866 | +0.21(+5.40%) |
Apr 11, 2024 | 4.000 | 4.000 | 3.520 | 3.890 | 34,247 | -0.10(-2.51%) |
Apr 10, 2024 | 4.170 | 4.170 | 3.840 | 3.990 | 38,411 | +0.03(+0.76%) |
Apr 09, 2024 | 4.000 | 4.110 | 3.850 | 3.960 | 36,187 | -0.13(-3.18%) |
Apr 08, 2024 | 3.700 | 4.110 | 3.700 | 4.090 | 83,372 | +0.40(+10.84%) |
Apr 05, 2024 | 3.650 | 3.850 | 3.590 | 3.690 | 45,188 | +0.04(+1.10%) |
Apr 04, 2024 | 3.710 | 3.846 | 3.650 | 3.650 | 41,978 | +0.05(+1.39%) |
Apr 03, 2024 | 3.880 | 4.199 | 3.480 | 3.600 | 162,486 | -0.28(-7.22%) |
Apr 02, 2024 | 3.400 | 3.900 | 3.150 | 3.880 | 309,601 | +0.65(+20.12%) |
Apr 01, 2024 | 3.200 | 3.446 | 3.080 | 3.230 | 23,332 | +0.03(+0.94%) |
Mar 28, 2024 | 3.000 | 3.200 | 3.000 | 3.200 | 17,197 | +0.20(+6.67%) |
Mar 27, 2024 | 3.130 | 3.130 | 2.900 | 3.000 | 25,627 | -0.13(-4.15%) |
Mar 26, 2024 | 3.020 | 3.176 | 3.012 | 3.130 | 9,983 | +0.03(+0.97%) |
Mar 25, 2024 | 3.110 | 3.150 | 2.950 | 3.100 | 15,588 | +0.05(+1.64%) |
Mar 22, 2024 | 3.000 | 3.050 | 2.970 | 3.050 | 14,565 | +0.00(+0.00%) |
Mar 21, 2024 | 3.030 | 3.110 | 2.980 | 3.050 | 12,155 | +0.02(+0.66%) |
Mar 20, 2024 | 3.040 | 3.080 | 2.900 | 3.030 | 28,741 | -0.04(-1.30%) |
Mar 19, 2024 | 3.000 | 3.200 | 2.880 | 3.070 | 30,592 | -0.01(-0.32%) |
Mar 18, 2024 | 2.920 | 3.080 | 2.900 | 3.080 | 23,208 | +0.09(+3.01%) |
Mar 15, 2024 | 2.950 | 3.069 | 2.930 | 2.990 | 12,360 | +0.04(+1.36%) |
Mar 14, 2024 | 3.000 | 3.010 | 2.930 | 2.950 | 26,911 | -0.08(-2.64%) |
Mar 13, 2024 | 3.020 | 3.100 | 3.000 | 3.030 | 19,587 | +0.01(+0.33%) |
Mar 12, 2024 | 3.200 | 3.250 | 2.920 | 3.020 | 30,734 | -0.10(-3.21%) |
Mar 11, 2024 | 3.190 | 3.390 | 3.050 | 3.120 | 62,905 | +0.02(+0.65%) |
Mar 08, 2024 | 2.910 | 3.160 | 2.880 | 3.100 | 51,838 | +0.16(+5.44%) |
Mar 07, 2024 | 2.950 | 3.131 | 2.824 | 2.940 | 46,548 | +0.04(+1.38%) |
Mar 06, 2024 | 3.120 | 3.120 | 2.860 | 2.900 | 43,222 | -0.12(-3.97%) |
Mar 05, 2024 | 3.190 | 3.250 | 2.930 | 3.020 | 73,448 | -0.17(-5.33%) |
Mar 04, 2024 | 3.470 | 3.575 | 3.135 | 3.190 | 79,128 | -0.20(-5.90%) |