Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 3.340 | 3.365 | 3.250 | 3.250 | 252,450 | -0.10(-2.99%) |
May 20, 2024 | 3.370 | 3.460 | 3.340 | 3.350 | 278,627 | -0.01(-0.30%) |
May 17, 2024 | 3.390 | 3.450 | 3.290 | 3.360 | 337,789 | -0.03(-0.88%) |
May 16, 2024 | 3.370 | 3.470 | 3.245 | 3.390 | 396,647 | +0.02(+0.59%) |
May 15, 2024 | 3.390 | 3.420 | 3.170 | 3.370 | 698,835 | +0.06(+1.81%) |
May 14, 2024 | 3.470 | 3.640 | 3.110 | 3.310 | 815,284 | -0.54(-14.03%) |
May 13, 2024 | 3.720 | 3.890 | 3.680 | 3.850 | 411,406 | +0.10(+2.67%) |
May 10, 2024 | 3.940 | 4.045 | 3.655 | 3.750 | 442,451 | -0.20(-5.06%) |
May 09, 2024 | 3.860 | 3.985 | 3.860 | 3.950 | 216,099 | +0.06(+1.54%) |
May 08, 2024 | 3.930 | 3.935 | 3.830 | 3.890 | 316,383 | -0.06(-1.52%) |
May 07, 2024 | 3.780 | 4.070 | 3.740 | 3.950 | 606,055 | +0.18(+4.77%) |
May 06, 2024 | 3.810 | 3.830 | 3.620 | 3.770 | 344,397 | -0.03(-0.79%) |
May 03, 2024 | 3.850 | 3.885 | 3.770 | 3.800 | 142,236 | -0.01(-0.26%) |
May 02, 2024 | 3.640 | 3.840 | 3.585 | 3.810 | 351,219 | +0.19(+5.25%) |
May 01, 2024 | 3.600 | 3.640 | 3.495 | 3.620 | 268,292 | +0.03(+0.84%) |
Apr 30, 2024 | 3.580 | 3.645 | 3.570 | 3.590 | 363,587 | -0.02(-0.55%) |
Apr 29, 2024 | 3.580 | 3.660 | 3.530 | 3.610 | 203,499 | +0.08(+2.27%) |
Apr 26, 2024 | 3.440 | 3.540 | 3.440 | 3.530 | 156,909 | +0.09(+2.62%) |
Apr 25, 2024 | 3.410 | 3.445 | 3.370 | 3.440 | 177,371 | -0.01(-0.29%) |
Apr 24, 2024 | 3.400 | 3.460 | 3.345 | 3.450 | 218,288 | +0.04(+1.17%) |
Apr 23, 2024 | 3.330 | 3.430 | 3.315 | 3.410 | 138,682 | +0.06(+1.79%) |
Apr 22, 2024 | 3.350 | 3.445 | 3.310 | 3.350 | 219,450 | +0.03(+0.90%) |
Apr 19, 2024 | 3.200 | 3.340 | 3.200 | 3.320 | 196,825 | +0.06(+1.84%) |
Apr 18, 2024 | 3.120 | 3.280 | 3.060 | 3.260 | 170,814 | +0.15(+4.82%) |
Apr 17, 2024 | 3.160 | 3.215 | 3.055 | 3.110 | 236,606 | -0.05(-1.58%) |
Apr 16, 2024 | 3.200 | 3.225 | 3.100 | 3.160 | 301,503 | -0.08(-2.47%) |
Apr 15, 2024 | 3.380 | 3.420 | 3.170 | 3.240 | 317,489 | -0.11(-3.28%) |
Apr 12, 2024 | 3.530 | 3.560 | 3.350 | 3.350 | 359,929 | -0.18(-5.10%) |
Apr 11, 2024 | 3.480 | 3.530 | 3.430 | 3.530 | 211,603 | +0.06(+1.73%) |
Apr 10, 2024 | 3.480 | 3.520 | 3.390 | 3.470 | 290,804 | -0.09(-2.53%) |
Apr 09, 2024 | 3.430 | 3.645 | 3.390 | 3.560 | 428,679 | +0.13(+3.79%) |
Apr 08, 2024 | 3.570 | 3.670 | 3.430 | 3.430 | 422,001 | -0.11(-3.11%) |
Apr 05, 2024 | 3.640 | 3.830 | 3.540 | 3.540 | 432,085 | -0.12(-3.28%) |
Apr 04, 2024 | 3.680 | 3.760 | 3.570 | 3.660 | 580,447 | -0.01(-0.27%) |
Apr 03, 2024 | 3.600 | 3.690 | 3.555 | 3.670 | 218,676 | +0.05(+1.38%) |
Apr 02, 2024 | 3.430 | 3.650 | 3.380 | 3.620 | 311,866 | +0.17(+4.93%) |
Apr 01, 2024 | 3.560 | 3.630 | 3.390 | 3.450 | 348,612 | -0.08(-2.27%) |
Mar 28, 2024 | 3.870 | 3.890 | 3.530 | 3.530 | 652,988 | -0.32(-8.31%) |
Mar 27, 2024 | 3.830 | 3.930 | 3.675 | 3.850 | 869,115 | +0.01(+0.26%) |
Mar 26, 2024 | 3.490 | 3.880 | 3.480 | 3.840 | 1,111,494 | +0.36(+10.34%) |
Mar 25, 2024 | 3.330 | 3.480 | 3.295 | 3.480 | 426,280 | +0.17(+5.14%) |
Mar 22, 2024 | 3.410 | 3.430 | 3.310 | 3.310 | 343,445 | -0.08(-2.36%) |
Mar 21, 2024 | 3.520 | 3.520 | 3.220 | 3.390 | 686,905 | -0.11(-3.14%) |
Mar 20, 2024 | 3.550 | 3.550 | 3.190 | 3.500 | 1,260,477 | +0.01(+0.29%) |
Mar 19, 2024 | 3.200 | 3.510 | 3.175 | 3.490 | 673,776 | +0.27(+8.39%) |
Mar 18, 2024 | 3.040 | 3.290 | 2.990 | 3.220 | 827,381 | +0.18(+5.92%) |
Mar 15, 2024 | 3.000 | 3.090 | 2.965 | 3.040 | 755,333 | +0.03(+1.00%) |
Mar 14, 2024 | 2.840 | 3.150 | 2.770 | 3.010 | 1,021,641 | +0.17(+5.99%) |
Mar 13, 2024 | 2.510 | 2.890 | 2.460 | 2.840 | 1,153,013 | +0.32(+12.70%) |
Mar 12, 2024 | 2.490 | 2.630 | 2.180 | 2.520 | 1,134,464 | +0.01(+0.40%) |
Mar 11, 2024 | 2.410 | 2.520 | 2.320 | 2.510 | 1,062,697 | +0.11(+4.58%) |
Mar 08, 2024 | 2.380 | 2.430 | 2.380 | 2.400 | 214,145 | +0.02(+0.84%) |
Mar 07, 2024 | 2.440 | 2.500 | 2.350 | 2.380 | 430,494 | -0.06(-2.46%) |
Mar 06, 2024 | 2.480 | 2.480 | 2.380 | 2.440 | 377,325 | -0.01(-0.41%) |
Mar 05, 2024 | 2.510 | 2.550 | 2.400 | 2.450 | 412,815 | -0.05(-2.00%) |
Mar 04, 2024 | 2.790 | 2.790 | 2.450 | 2.500 | 880,692 | -0.29(-10.39%) |