Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.160 | 6.250 | 5.970 | 6.000 | 1,952,248 | -0.13(-2.12%) |
May 16, 2024 | 5.500 | 6.245 | 5.500 | 6.130 | 3,332,603 | +0.55(+9.86%) |
May 15, 2024 | 5.450 | 5.590 | 5.100 | 5.580 | 2,251,990 | +0.06(+1.09%) |
May 14, 2024 | 4.700 | 5.520 | 4.650 | 5.520 | 2,901,744 | +0.79(+16.70%) |
May 13, 2024 | 4.280 | 4.807 | 4.230 | 4.730 | 2,428,333 | +0.31(+7.01%) |
May 10, 2024 | 4.190 | 4.449 | 4.190 | 4.420 | 1,831,198 | +0.22(+5.24%) |
May 09, 2024 | 4.020 | 4.295 | 3.942 | 4.200 | 1,839,176 | +0.28(+7.14%) |
May 08, 2024 | 3.946 | 3.959 | 3.869 | 3.920 | 1,389,966 | -0.08(-1.93%) |
May 07, 2024 | 4.100 | 4.100 | 3.946 | 3.997 | 786,911 | -0.12(-2.91%) |
May 06, 2024 | 4.134 | 4.177 | 4.074 | 4.117 | 773,653 | +0.03(+0.84%) |
May 03, 2024 | 4.108 | 4.125 | 3.950 | 4.083 | 1,125,065 | +0.02(+0.42%) |
May 02, 2024 | 4.100 | 4.220 | 4.014 | 4.066 | 1,506,317 | +0.14(+3.49%) |
May 01, 2024 | 3.852 | 4.057 | 3.852 | 3.929 | 1,172,650 | +0.09(+2.23%) |
Apr 30, 2024 | 3.732 | 3.886 | 3.732 | 3.843 | 1,330,683 | +0.03(+0.90%) |
Apr 29, 2024 | 3.766 | 3.826 | 3.706 | 3.809 | 792,095 | +0.06(+1.60%) |
Apr 26, 2024 | 3.843 | 4.023 | 3.727 | 3.749 | 1,706,537 | -0.03(-0.68%) |
Apr 25, 2024 | 3.877 | 3.929 | 3.757 | 3.775 | 922,350 | -0.17(-4.34%) |
Apr 24, 2024 | 3.886 | 4.001 | 3.809 | 3.946 | 1,169,978 | +0.15(+4.06%) |
Apr 23, 2024 | 3.826 | 3.868 | 3.749 | 3.792 | 1,132,282 | +0.02(+0.45%) |
Apr 22, 2024 | 3.800 | 3.826 | 3.723 | 3.775 | 1,142,329 | +0.00(+0.00%) |
Apr 19, 2024 | 3.817 | 3.852 | 3.706 | 3.775 | 1,017,843 | -0.09(-2.22%) |
Apr 18, 2024 | 3.852 | 3.946 | 3.766 | 3.860 | 615,804 | +0.06(+1.58%) |
Apr 17, 2024 | 3.852 | 3.852 | 3.740 | 3.800 | 701,754 | -0.03(-0.67%) |
Apr 16, 2024 | 3.843 | 3.877 | 3.689 | 3.826 | 1,050,870 | +0.00(+0.00%) |
Apr 15, 2024 | 3.980 | 4.023 | 3.817 | 3.826 | 1,114,124 | -0.09(-2.19%) |
Apr 12, 2024 | 4.108 | 4.108 | 3.903 | 3.911 | 1,275,907 | -0.24(-5.77%) |
Apr 11, 2024 | 4.168 | 4.267 | 4.074 | 4.151 | 1,070,363 | +0.01(+0.21%) |
Apr 10, 2024 | 4.211 | 4.365 | 4.130 | 4.143 | 1,185,855 | -0.13(-3.01%) |
Apr 09, 2024 | 4.365 | 4.442 | 4.185 | 4.271 | 1,785,789 | -0.09(-2.16%) |
Apr 08, 2024 | 4.322 | 4.536 | 4.228 | 4.365 | 3,418,869 | +0.09(+2.00%) |
Apr 05, 2024 | 4.006 | 4.339 | 3.971 | 4.279 | 3,268,958 | +0.29(+7.30%) |
Apr 04, 2024 | 4.057 | 4.134 | 3.911 | 3.988 | 1,349,209 | -0.03(-0.64%) |
Apr 03, 2024 | 3.946 | 4.149 | 3.924 | 4.014 | 2,725,901 | +0.10(+2.63%) |
Apr 02, 2024 | 3.911 | 3.997 | 3.852 | 3.911 | 1,092,326 | -0.04(-1.08%) |
Apr 01, 2024 | 3.937 | 3.997 | 3.864 | 3.954 | 1,226,792 | +0.06(+1.54%) |
Mar 28, 2024 | 3.826 | 3.967 | 3.826 | 3.894 | 1,543,965 | +0.09(+2.25%) |
Mar 27, 2024 | 3.732 | 3.860 | 3.723 | 3.809 | 1,615,675 | +0.06(+1.60%) |
Mar 26, 2024 | 3.817 | 3.847 | 3.749 | 3.749 | 1,337,531 | -0.07(-1.79%) |
Mar 25, 2024 | 3.920 | 4.053 | 3.779 | 3.817 | 2,281,129 | +0.01(+0.22%) |
Mar 22, 2024 | 3.809 | 3.903 | 3.792 | 3.809 | 1,197,588 | +0.01(+0.23%) |
Mar 21, 2024 | 4.023 | 4.023 | 3.620 | 3.800 | 3,398,407 | -0.31(-7.50%) |
Mar 20, 2024 | 3.792 | 4.108 | 3.629 | 4.108 | 3,520,242 | +0.34(+9.09%) |
Mar 19, 2024 | 3.680 | 3.834 | 3.312 | 3.766 | 4,599,996 | -0.27(-6.78%) |
Mar 18, 2024 | 3.903 | 4.061 | 3.843 | 4.040 | 2,181,322 | +0.24(+6.31%) |
Mar 15, 2024 | 3.869 | 3.911 | 3.749 | 3.800 | 1,217,934 | -0.07(-1.77%) |
Mar 14, 2024 | 4.014 | 4.014 | 3.775 | 3.869 | 1,786,659 | -0.17(-4.24%) |
Mar 13, 2024 | 4.023 | 4.125 | 3.864 | 4.040 | 2,793,060 | +0.05(+1.29%) |
Mar 12, 2024 | 3.903 | 4.194 | 3.809 | 3.988 | 3,714,438 | +0.15(+4.02%) |
Mar 11, 2024 | 3.509 | 4.066 | 3.501 | 3.834 | 5,019,949 | +0.46(+13.71%) |
Mar 08, 2024 | 3.278 | 3.406 | 3.278 | 3.372 | 1,025,054 | +0.10(+3.14%) |
Mar 07, 2024 | 3.466 | 3.475 | 3.235 | 3.270 | 1,937,033 | -0.23(-6.60%) |
Mar 06, 2024 | 3.432 | 3.543 | 3.394 | 3.501 | 1,741,909 | +0.16(+4.87%) |
Mar 05, 2024 | 3.252 | 3.406 | 3.201 | 3.338 | 1,604,474 | +0.06(+1.83%) |
Mar 04, 2024 | 3.218 | 3.338 | 3.167 | 3.278 | 1,597,901 | +0.07(+2.13%) |