Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 3.390 | 3.580 | 3.390 | 3.420 | 159,013 | +0.07(+2.09%) |
May 10, 2024 | 3.500 | 3.550 | 3.230 | 3.350 | 272,273 | -0.14(-4.01%) |
May 09, 2024 | 3.470 | 3.630 | 3.360 | 3.490 | 231,762 | +0.03(+0.87%) |
May 08, 2024 | 3.480 | 3.600 | 3.320 | 3.460 | 288,661 | +0.01(+0.29%) |
May 07, 2024 | 3.460 | 3.520 | 3.380 | 3.450 | 186,873 | +0.01(+0.29%) |
May 06, 2024 | 3.540 | 3.650 | 3.390 | 3.440 | 254,244 | +0.02(+0.58%) |
May 03, 2024 | 3.200 | 3.620 | 3.200 | 3.420 | 481,407 | +0.32(+10.32%) |
May 02, 2024 | 3.130 | 3.220 | 3.002 | 3.100 | 333,492 | +0.03(+0.98%) |
May 01, 2024 | 3.120 | 3.240 | 3.025 | 3.070 | 197,750 | -0.05(-1.60%) |
Apr 30, 2024 | 3.190 | 3.270 | 3.110 | 3.120 | 256,017 | -0.12(-3.70%) |
Apr 29, 2024 | 3.120 | 3.320 | 3.120 | 3.240 | 194,466 | +0.15(+4.85%) |
Apr 26, 2024 | 2.960 | 3.130 | 2.960 | 3.090 | 187,834 | +0.15(+5.10%) |
Apr 25, 2024 | 3.060 | 3.090 | 2.910 | 2.940 | 217,677 | -0.19(-6.07%) |
Apr 24, 2024 | 3.180 | 3.180 | 3.000 | 3.130 | 199,166 | +0.04(+1.29%) |
Apr 23, 2024 | 3.000 | 3.210 | 2.980 | 3.090 | 252,726 | +0.10(+3.34%) |
Apr 22, 2024 | 3.130 | 3.200 | 2.910 | 2.990 | 255,974 | -0.12(-3.86%) |
Apr 19, 2024 | 3.080 | 3.215 | 3.070 | 3.110 | 244,945 | +0.01(+0.32%) |
Apr 18, 2024 | 2.980 | 3.110 | 2.800 | 3.100 | 374,094 | +0.12(+4.03%) |
Apr 17, 2024 | 3.210 | 3.250 | 2.940 | 2.980 | 412,773 | -0.20(-6.29%) |
Apr 16, 2024 | 3.410 | 3.440 | 3.180 | 3.180 | 250,453 | -0.26(-7.56%) |
Apr 15, 2024 | 3.570 | 3.640 | 3.405 | 3.440 | 256,601 | -0.14(-3.91%) |
Apr 12, 2024 | 3.830 | 3.830 | 3.530 | 3.580 | 210,378 | -0.31(-7.97%) |
Apr 11, 2024 | 3.910 | 4.040 | 3.720 | 3.890 | 187,637 | -0.01(-0.26%) |
Apr 10, 2024 | 4.020 | 4.080 | 3.835 | 3.900 | 301,375 | -0.29(-6.92%) |
Apr 09, 2024 | 4.070 | 4.300 | 4.070 | 4.190 | 144,644 | +0.15(+3.71%) |
Apr 08, 2024 | 3.990 | 4.160 | 3.990 | 4.040 | 172,213 | +0.05(+1.25%) |
Apr 05, 2024 | 4.120 | 4.250 | 3.940 | 3.990 | 234,238 | -0.18(-4.32%) |
Apr 04, 2024 | 4.160 | 4.450 | 4.120 | 4.170 | 356,008 | +0.06(+1.46%) |
Apr 03, 2024 | 3.990 | 4.145 | 3.900 | 4.110 | 290,216 | +0.07(+1.73%) |
Apr 02, 2024 | 3.970 | 4.090 | 3.833 | 4.040 | 279,204 | -0.10(-2.42%) |
Apr 01, 2024 | 3.860 | 4.180 | 3.790 | 4.140 | 373,347 | +0.21(+5.34%) |
Mar 28, 2024 | 3.530 | 3.875 | 3.875 | 3.930 | 669,265 | +0.39(+11.02%) |
Mar 27, 2024 | 3.410 | 3.707 | 3.310 | 3.540 | 600,133 | +0.06(+1.72%) |
Mar 26, 2024 | 3.890 | 3.900 | 3.480 | 3.480 | 560,043 | -0.42(-10.77%) |
Mar 25, 2024 | 4.000 | 4.150 | 3.890 | 3.900 | 366,244 | -0.19(-4.65%) |
Mar 22, 2024 | 4.260 | 4.300 | 3.880 | 4.090 | 713,789 | -0.27(-6.19%) |
Mar 21, 2024 | 4.760 | 4.960 | 4.300 | 4.360 | 633,225 | -0.45(-9.36%) |
Mar 20, 2024 | 5.000 | 5.090 | 4.440 | 4.810 | 746,973 | -0.39(-7.50%) |
Mar 19, 2024 | 5.160 | 5.540 | 4.650 | 5.200 | 552,466 | +4.19(+414.85%) |
Mar 18, 2024 | 1.000 | 1.060 | 0.9800 | 1.010 | 1,733,088 | +0.02(+1.73%) |
Mar 15, 2024 | 0.9600 | 1.100 | 0.9511 | 0.9928 | 2,782,216 | +0.02(+1.87%) |
Mar 14, 2024 | 1.050 | 1.050 | 0.9701 | 0.9746 | 1,314,805 | -0.06(-5.38%) |
Mar 13, 2024 | 1.070 | 1.119 | 1.020 | 1.030 | 1,691,879 | -0.07(-6.36%) |
Mar 12, 2024 | 1.250 | 1.260 | 0.9493 | 1.100 | 3,990,598 | -0.20(-15.38%) |
Mar 11, 2024 | 1.370 | 1.410 | 1.240 | 1.300 | 1,354,998 | -0.02(-1.52%) |
Mar 08, 2024 | 1.210 | 1.450 | 1.201 | 1.320 | 3,737,271 | +0.13(+10.92%) |
Mar 07, 2024 | 1.100 | 1.220 | 1.080 | 1.190 | 2,047,647 | +0.10(+9.17%) |
Mar 06, 2024 | 1.020 | 1.120 | 0.9950 | 1.090 | 1,983,270 | +0.08(+7.92%) |
Mar 05, 2024 | 1.050 | 1.050 | 0.9619 | 1.010 | 1,438,528 | -0.02(-1.94%) |
Mar 04, 2024 | 1.040 | 1.080 | 0.9800 | 1.030 | 1,542,230 | +0.00(+0.00%) |