Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.490 | 4.490 | 4.285 | 4.310 | 1,477,387 | -0.11(-2.49%) |
May 16, 2024 | 4.340 | 4.600 | 4.280 | 4.420 | 4,568,017 | +0.11(+2.55%) |
May 15, 2024 | 4.370 | 4.370 | 4.250 | 4.310 | 619,263 | +0.01(+0.23%) |
May 14, 2024 | 4.250 | 4.375 | 4.232 | 4.300 | 1,699,273 | +0.12(+2.87%) |
May 13, 2024 | 4.110 | 4.230 | 4.100 | 4.180 | 1,803,344 | +0.07(+1.70%) |
May 10, 2024 | 4.230 | 4.230 | 4.040 | 4.110 | 2,912,090 | -0.07(-1.67%) |
May 09, 2024 | 4.060 | 4.210 | 4.020 | 4.180 | 1,330,868 | +0.14(+3.47%) |
May 08, 2024 | 4.010 | 4.070 | 4.000 | 4.040 | 1,324,902 | -0.01(-0.25%) |
May 07, 2024 | 4.160 | 4.245 | 4.020 | 4.050 | 2,137,063 | -0.12(-2.88%) |
May 06, 2024 | 4.290 | 4.370 | 4.154 | 4.170 | 1,662,887 | -0.07(-1.65%) |
May 03, 2024 | 4.300 | 4.345 | 4.180 | 4.240 | 1,754,685 | +0.01(+0.24%) |
May 02, 2024 | 4.280 | 4.420 | 4.180 | 4.230 | 1,360,012 | +0.04(+0.95%) |
May 01, 2024 | 4.690 | 4.690 | 4.140 | 4.190 | 3,823,777 | -0.64(-13.25%) |
Apr 30, 2024 | 3.860 | 4.830 | 3.780 | 4.830 | 6,446,536 | +1.00(+26.11%) |
Apr 29, 2024 | 3.850 | 3.900 | 3.720 | 3.830 | 2,637,650 | -0.02(-0.52%) |
Apr 26, 2024 | 3.780 | 3.900 | 3.740 | 3.850 | 1,720,255 | +0.12(+3.22%) |
Apr 25, 2024 | 3.870 | 3.870 | 3.730 | 3.730 | 2,013,551 | -0.14(-3.62%) |
Apr 24, 2024 | 3.840 | 3.910 | 3.791 | 3.870 | 2,017,106 | -0.01(-0.26%) |
Apr 23, 2024 | 3.720 | 3.905 | 3.691 | 3.880 | 3,361,304 | +0.20(+5.43%) |
Apr 22, 2024 | 3.740 | 3.775 | 3.620 | 3.680 | 970,507 | -0.05(-1.34%) |
Apr 19, 2024 | 3.740 | 3.840 | 3.710 | 3.730 | 1,455,952 | -0.07(-1.84%) |
Apr 18, 2024 | 3.740 | 3.885 | 3.710 | 3.800 | 2,622,962 | +0.04(+1.06%) |
Apr 17, 2024 | 3.780 | 3.815 | 3.620 | 3.760 | 2,555,869 | +0.05(+1.35%) |
Apr 16, 2024 | 3.690 | 3.760 | 3.645 | 3.710 | 1,009,356 | -0.02(-0.54%) |
Apr 15, 2024 | 3.850 | 3.865 | 3.670 | 3.730 | 3,252,696 | -0.08(-2.10%) |
Apr 12, 2024 | 3.980 | 4.040 | 3.730 | 3.810 | 1,425,890 | -0.20(-4.99%) |
Apr 11, 2024 | 4.070 | 4.117 | 3.910 | 4.010 | 905,942 | -0.04(-0.99%) |
Apr 10, 2024 | 4.100 | 4.220 | 4.010 | 4.050 | 1,580,263 | -0.13(-3.11%) |
Apr 09, 2024 | 4.130 | 4.230 | 4.060 | 4.180 | 4,363,158 | -0.14(-3.24%) |
Apr 08, 2024 | 4.300 | 4.480 | 4.260 | 4.320 | 5,148,381 | +0.03(+0.70%) |
Apr 05, 2024 | 4.180 | 4.325 | 4.130 | 4.290 | 1,246,200 | +0.08(+1.90%) |
Apr 04, 2024 | 4.600 | 4.685 | 4.145 | 4.210 | 3,618,212 | -0.36(-7.88%) |
Apr 03, 2024 | 4.200 | 4.570 | 4.140 | 4.570 | 3,330,316 | +0.40(+9.59%) |
Apr 02, 2024 | 4.120 | 4.265 | 4.100 | 4.170 | 5,232,485 | +0.04(+0.97%) |