Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.500 | 3.660 | 3.500 | 3.550 | 10,703,133 | +0.08(+2.31%) |
May 30, 2024 | 3.350 | 3.480 | 3.230 | 3.470 | 8,707,478 | +0.15(+4.52%) |
May 29, 2024 | 3.310 | 3.360 | 3.230 | 3.320 | 8,532,803 | -0.03(-0.90%) |
May 28, 2024 | 3.470 | 3.520 | 3.300 | 3.350 | 9,359,442 | -0.13(-3.74%) |
May 24, 2024 | 3.530 | 3.540 | 3.440 | 3.480 | 6,997,103 | -0.01(-0.29%) |
May 23, 2024 | 3.670 | 3.680 | 3.460 | 3.490 | 9,226,070 | -0.17(-4.64%) |
May 22, 2024 | 3.680 | 3.730 | 3.610 | 3.660 | 5,825,292 | -0.04(-1.08%) |
May 21, 2024 | 3.700 | 3.820 | 3.670 | 3.700 | 4,667,439 | -0.03(-0.80%) |
May 20, 2024 | 3.830 | 3.840 | 3.710 | 3.730 | 5,545,726 | -0.08(-2.10%) |
May 17, 2024 | 3.910 | 3.980 | 3.740 | 3.810 | 6,922,331 | -0.09(-2.31%) |
May 16, 2024 | 3.890 | 3.930 | 3.820 | 3.900 | 5,629,534 | +0.00(+0.00%) |
May 15, 2024 | 3.750 | 3.928 | 3.710 | 3.900 | 7,311,681 | +0.22(+5.98%) |
May 14, 2024 | 3.730 | 3.830 | 3.665 | 3.680 | 6,284,147 | -0.06(-1.60%) |
May 13, 2024 | 3.850 | 3.880 | 3.720 | 3.740 | 5,609,403 | -0.06(-1.58%) |
May 10, 2024 | 3.920 | 3.945 | 3.750 | 3.800 | 4,365,126 | -0.08(-2.06%) |
May 09, 2024 | 3.840 | 3.920 | 3.800 | 3.880 | 5,618,179 | +0.07(+1.84%) |
May 08, 2024 | 3.850 | 3.900 | 3.775 | 3.810 | 8,905,184 | -0.06(-1.55%) |
May 07, 2024 | 3.780 | 3.890 | 3.740 | 3.870 | 5,072,441 | +0.14(+3.75%) |
May 06, 2024 | 3.950 | 3.950 | 3.685 | 3.730 | 6,692,548 | -0.20(-5.09%) |
May 03, 2024 | 4.000 | 4.020 | 3.740 | 3.930 | 8,439,274 | -0.02(-0.51%) |
May 02, 2024 | 4.140 | 4.200 | 3.840 | 3.950 | 10,278,630 | -0.12(-3.07%) |
May 01, 2024 | 3.970 | 4.210 | 3.880 | 4.075 | 16,906,256 | +0.15(+3.69%) |
Apr 30, 2024 | 4.020 | 4.120 | 3.920 | 3.930 | 15,484,310 | -0.21(-5.07%) |
Apr 29, 2024 | 3.880 | 4.300 | 3.770 | 4.140 | 24,218,068 | +0.35(+9.23%) |
Apr 26, 2024 | 3.590 | 3.840 | 3.560 | 3.790 | 7,876,647 | +0.23(+6.46%) |
Apr 25, 2024 | 3.540 | 3.595 | 3.360 | 3.560 | 9,072,984 | -0.02(-0.56%) |
Apr 24, 2024 | 3.530 | 3.709 | 3.510 | 3.580 | 6,956,178 | +0.08(+2.29%) |
Apr 23, 2024 | 3.720 | 3.815 | 3.500 | 3.500 | 10,387,072 | -0.23(-6.17%) |
Apr 22, 2024 | 3.710 | 3.800 | 3.610 | 3.730 | 8,217,026 | +0.04(+1.08%) |
Apr 19, 2024 | 3.710 | 3.840 | 3.550 | 3.690 | 8,226,235 | -0.04(-1.07%) |
Apr 18, 2024 | 3.710 | 3.880 | 3.640 | 3.730 | 9,740,328 | +0.05(+1.36%) |
Apr 17, 2024 | 3.630 | 3.800 | 3.630 | 3.680 | 9,645,712 | +0.10(+2.79%) |
Apr 16, 2024 | 3.450 | 3.600 | 3.420 | 3.580 | 6,439,483 | +0.13(+3.77%) |
Apr 15, 2024 | 3.670 | 3.710 | 3.400 | 3.450 | 11,913,505 | -0.19(-5.22%) |
Apr 12, 2024 | 3.800 | 4.050 | 3.580 | 3.640 | 22,368,284 | -0.13(-3.45%) |
Apr 11, 2024 | 3.450 | 3.786 | 3.440 | 3.770 | 18,557,246 | +0.33(+9.59%) |
Apr 10, 2024 | 3.340 | 3.520 | 3.270 | 3.440 | 12,912,663 | +0.01(+0.29%) |
Apr 09, 2024 | 3.330 | 3.450 | 3.250 | 3.430 | 7,592,140 | +0.10(+3.00%) |
Apr 08, 2024 | 3.320 | 3.370 | 3.220 | 3.330 | 10,084,616 | +0.01(+0.30%) |
Apr 05, 2024 | 3.160 | 3.350 | 3.150 | 3.320 | 7,926,384 | +0.11(+3.43%) |
Apr 04, 2024 | 3.220 | 3.296 | 3.145 | 3.210 | 8,457,532 | +0.00(+0.00%) |
Apr 03, 2024 | 3.090 | 3.260 | 3.050 | 3.210 | 13,238,924 | +0.11(+3.55%) |
Apr 02, 2024 | 3.140 | 3.260 | 3.060 | 3.100 | 9,298,342 | -0.07(-2.21%) |