Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 3.710 | 3.750 | 3.630 | 3.670 | 1,066,534 | -0.12(-3.17%) |
May 28, 2024 | 3.700 | 3.840 | 3.660 | 3.790 | 1,754,793 | +0.12(+3.27%) |
May 24, 2024 | 3.720 | 3.760 | 3.660 | 3.670 | 838,449 | -0.02(-0.54%) |
May 23, 2024 | 3.870 | 3.950 | 3.680 | 3.690 | 1,447,268 | -0.13(-3.40%) |
May 22, 2024 | 4.100 | 4.120 | 3.810 | 3.820 | 2,325,804 | -0.25(-6.14%) |
May 21, 2024 | 4.090 | 4.160 | 4.000 | 4.070 | 2,020,296 | -0.04(-0.97%) |
May 20, 2024 | 4.210 | 4.280 | 4.080 | 4.110 | 1,256,432 | -0.10(-2.38%) |
May 17, 2024 | 4.100 | 4.220 | 4.070 | 4.210 | 875,650 | +0.15(+3.69%) |
May 16, 2024 | 4.220 | 4.270 | 4.050 | 4.060 | 2,132,199 | -0.18(-4.25%) |
May 15, 2024 | 4.150 | 4.250 | 4.070 | 4.240 | 1,162,840 | +0.07(+1.68%) |
May 14, 2024 | 4.020 | 4.179 | 4.020 | 4.170 | 1,207,134 | +0.16(+3.99%) |
May 13, 2024 | 4.050 | 4.090 | 3.965 | 4.010 | 965,937 | -0.01(-0.25%) |
May 10, 2024 | 4.140 | 4.190 | 4.010 | 4.020 | 998,095 | -0.09(-2.19%) |
May 09, 2024 | 3.960 | 4.110 | 3.960 | 4.110 | 1,772,452 | +0.14(+3.53%) |
May 08, 2024 | 3.900 | 3.980 | 3.780 | 3.970 | 1,247,666 | +0.08(+2.06%) |
May 07, 2024 | 3.860 | 3.900 | 3.830 | 3.890 | 1,270,054 | +0.03(+0.78%) |
May 06, 2024 | 4.010 | 4.050 | 3.860 | 3.860 | 1,665,836 | -0.09(-2.28%) |
May 03, 2024 | 3.800 | 3.960 | 3.742 | 3.950 | 1,972,341 | +0.16(+4.22%) |
May 02, 2024 | 3.690 | 3.940 | 3.690 | 3.790 | 2,118,213 | +0.09(+2.43%) |
May 01, 2024 | 3.950 | 4.120 | 3.665 | 3.700 | 5,621,634 | -0.59(-13.75%) |
Apr 30, 2024 | 4.460 | 4.500 | 4.290 | 4.290 | 2,170,228 | -0.22(-4.88%) |
Apr 29, 2024 | 4.540 | 4.580 | 4.490 | 4.510 | 975,931 | -0.05(-1.10%) |
Apr 26, 2024 | 4.440 | 4.600 | 4.425 | 4.560 | 1,140,254 | +0.09(+2.01%) |
Apr 25, 2024 | 4.440 | 4.500 | 4.340 | 4.470 | 1,040,593 | +0.02(+0.45%) |
Apr 24, 2024 | 4.420 | 4.490 | 4.355 | 4.450 | 939,023 | -0.03(-0.67%) |
Apr 23, 2024 | 4.400 | 4.530 | 4.375 | 4.480 | 894,448 | +0.06(+1.36%) |
Apr 22, 2024 | 4.390 | 4.470 | 4.320 | 4.420 | 765,641 | +0.00(+0.00%) |
Apr 19, 2024 | 4.310 | 4.428 | 4.310 | 4.420 | 1,057,453 | +0.08(+1.84%) |
Apr 18, 2024 | 4.370 | 4.470 | 4.310 | 4.340 | 822,775 | +0.00(+0.00%) |
Apr 17, 2024 | 4.450 | 4.550 | 4.340 | 4.340 | 698,189 | -0.09(-2.03%) |
Apr 16, 2024 | 4.440 | 4.460 | 4.365 | 4.430 | 1,134,832 | -0.03(-0.67%) |
Apr 15, 2024 | 4.650 | 4.670 | 4.410 | 4.460 | 1,301,988 | -0.17(-3.67%) |
Apr 12, 2024 | 4.810 | 4.895 | 4.630 | 4.630 | 1,467,313 | -0.18(-3.74%) |
Apr 11, 2024 | 4.850 | 4.860 | 4.720 | 4.810 | 808,209 | -0.01(-0.21%) |
Apr 10, 2024 | 4.860 | 4.930 | 4.765 | 4.820 | 1,376,523 | -0.10(-2.03%) |
Apr 09, 2024 | 4.920 | 5.060 | 4.860 | 4.920 | 1,128,233 | +0.00(+0.00%) |
Apr 08, 2024 | 4.950 | 5.080 | 4.855 | 4.920 | 1,185,615 | -0.01(-0.20%) |
Apr 05, 2024 | 4.700 | 4.995 | 4.688 | 4.930 | 2,335,787 | +0.25(+5.34%) |
Apr 04, 2024 | 4.820 | 4.880 | 4.680 | 4.680 | 1,607,043 | -0.12(-2.50%) |
Apr 03, 2024 | 4.560 | 4.840 | 4.540 | 4.800 | 1,732,181 | +0.23(+5.03%) |
Apr 02, 2024 | 4.510 | 4.600 | 4.425 | 4.570 | 1,043,083 | +0.06(+1.33%) |
Apr 01, 2024 | 4.460 | 4.510 | 4.360 | 4.510 | 1,134,048 | +0.08(+1.81%) |
Mar 28, 2024 | 4.460 | 4.460 | 4.450 | 4.430 | 1,625,528 | +0.01(+0.23%) |
Mar 27, 2024 | 4.340 | 4.430 | 4.311 | 4.420 | 638,270 | +0.07(+1.61%) |
Mar 26, 2024 | 4.460 | 4.470 | 4.340 | 4.350 | 1,011,002 | -0.10(-2.25%) |
Mar 25, 2024 | 4.430 | 4.560 | 4.430 | 4.450 | 1,194,018 | +0.04(+0.91%) |
Mar 22, 2024 | 4.480 | 4.520 | 4.350 | 4.410 | 837,343 | -0.08(-1.78%) |
Mar 21, 2024 | 4.480 | 4.569 | 4.440 | 4.490 | 816,645 | +0.01(+0.22%) |
Mar 20, 2024 | 4.340 | 4.520 | 4.295 | 4.480 | 1,499,808 | +0.05(+1.13%) |
Mar 19, 2024 | 4.190 | 4.470 | 4.190 | 4.430 | 1,703,587 | +0.23(+5.48%) |
Mar 18, 2024 | 4.270 | 4.270 | 4.160 | 4.200 | 935,295 | -0.07(-1.64%) |
Mar 15, 2024 | 4.180 | 4.330 | 4.165 | 4.270 | 2,020,586 | +0.07(+1.67%) |
Mar 14, 2024 | 4.310 | 4.310 | 4.150 | 4.200 | 1,680,607 | -0.06(-1.41%) |
Mar 13, 2024 | 4.310 | 4.450 | 4.210 | 4.260 | 1,083,177 | +0.04(+0.95%) |
Mar 12, 2024 | 4.120 | 4.230 | 3.990 | 4.220 | 1,829,699 | +0.09(+2.18%) |
Mar 11, 2024 | 3.950 | 4.140 | 3.850 | 4.130 | 2,781,638 | +0.16(+4.03%) |
Mar 08, 2024 | 3.930 | 4.060 | 3.930 | 3.970 | 2,136,065 | +0.04(+1.02%) |
Mar 07, 2024 | 3.910 | 4.010 | 3.910 | 3.930 | 844,623 | +0.01(+0.26%) |
Mar 06, 2024 | 4.000 | 4.050 | 3.910 | 3.920 | 1,104,608 | -0.02(-0.51%) |
Mar 05, 2024 | 3.910 | 3.990 | 3.890 | 3.940 | 1,017,973 | +0.00(+0.00%) |
Mar 04, 2024 | 3.940 | 3.979 | 3.850 | 3.940 | 1,379,820 | -0.01(-0.25%) |