Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.560 | 3.700 | 3.540 | 3.560 | 842,979 | -0.03(-0.84%) |
May 21, 2024 | 3.600 | 3.690 | 3.570 | 3.590 | 1,148,000 | -0.08(-2.18%) |
May 20, 2024 | 3.660 | 3.720 | 3.600 | 3.670 | 1,046,405 | +0.00(+0.00%) |
May 17, 2024 | 3.770 | 3.780 | 3.620 | 3.670 | 1,555,837 | -0.09(-2.39%) |
May 16, 2024 | 3.820 | 3.850 | 3.720 | 3.760 | 969,552 | -0.04(-1.05%) |
May 15, 2024 | 4.040 | 4.105 | 3.760 | 3.800 | 1,482,876 | -0.16(-4.04%) |
May 14, 2024 | 3.930 | 4.460 | 3.910 | 3.960 | 3,452,680 | +0.23(+6.17%) |
May 13, 2024 | 3.780 | 3.980 | 3.730 | 3.730 | 1,361,612 | +0.03(+0.81%) |
May 10, 2024 | 3.870 | 3.960 | 3.650 | 3.700 | 1,775,427 | -0.14(-3.65%) |
May 09, 2024 | 3.670 | 3.870 | 3.630 | 3.840 | 1,229,373 | +0.18(+4.92%) |
May 08, 2024 | 3.650 | 3.685 | 3.560 | 3.660 | 1,575,835 | -0.03(-0.81%) |
May 07, 2024 | 3.760 | 3.780 | 3.650 | 3.690 | 999,300 | -0.01(-0.27%) |
May 06, 2024 | 3.660 | 3.730 | 3.580 | 3.700 | 1,439,752 | +0.08(+2.21%) |
May 03, 2024 | 3.650 | 3.830 | 3.610 | 3.620 | 1,200,559 | +0.07(+1.97%) |
May 02, 2024 | 3.540 | 3.550 | 3.421 | 3.550 | 1,081,756 | +0.09(+2.60%) |
May 01, 2024 | 3.350 | 3.570 | 3.340 | 3.460 | 1,121,842 | +0.11(+3.28%) |
Apr 30, 2024 | 3.390 | 3.470 | 3.350 | 3.350 | 886,467 | -0.10(-2.90%) |
Apr 29, 2024 | 3.460 | 3.536 | 3.430 | 3.450 | 828,750 | +0.02(+0.58%) |
Apr 26, 2024 | 3.420 | 3.500 | 3.380 | 3.430 | 743,593 | +0.00(+0.00%) |
Apr 25, 2024 | 3.410 | 3.460 | 3.360 | 3.430 | 983,819 | -0.04(-1.15%) |
Apr 24, 2024 | 3.520 | 3.520 | 3.428 | 3.470 | 1,134,050 | -0.03(-0.86%) |
Apr 23, 2024 | 3.460 | 3.640 | 3.420 | 3.500 | 1,449,616 | +0.02(+0.57%) |
Apr 22, 2024 | 3.570 | 3.610 | 3.460 | 3.480 | 1,365,667 | -0.07(-1.97%) |
Apr 19, 2024 | 3.430 | 3.595 | 3.410 | 3.550 | 1,491,096 | +0.08(+2.31%) |
Apr 18, 2024 | 3.400 | 3.560 | 3.315 | 3.470 | 1,622,668 | +0.08(+2.36%) |
Apr 17, 2024 | 3.510 | 3.560 | 3.380 | 3.390 | 1,543,272 | -0.09(-2.59%) |
Apr 16, 2024 | 3.520 | 3.570 | 3.400 | 3.480 | 1,982,620 | -0.05(-1.42%) |
Apr 15, 2024 | 3.920 | 3.930 | 3.480 | 3.530 | 3,430,085 | -0.17(-4.59%) |
Apr 12, 2024 | 3.900 | 3.910 | 3.670 | 3.700 | 1,572,909 | -0.22(-5.61%) |
Apr 11, 2024 | 4.050 | 4.100 | 3.920 | 3.920 | 1,204,768 | -0.12(-2.97%) |
Apr 10, 2024 | 4.010 | 4.070 | 3.920 | 4.040 | 1,592,412 | -0.10(-2.42%) |
Apr 09, 2024 | 4.050 | 4.205 | 4.020 | 4.140 | 1,157,410 | +0.09(+2.22%) |
Apr 08, 2024 | 4.060 | 4.135 | 4.030 | 4.050 | 1,099,351 | +0.04(+1.00%) |
Apr 05, 2024 | 4.070 | 4.100 | 3.980 | 4.010 | 943,205 | -0.06(-1.47%) |
Apr 04, 2024 | 4.250 | 4.300 | 4.070 | 4.070 | 1,001,201 | -0.09(-2.16%) |
Apr 03, 2024 | 4.100 | 4.225 | 4.060 | 4.160 | 748,742 | +0.01(+0.24%) |
Apr 02, 2024 | 4.240 | 4.240 | 4.110 | 4.150 | 1,320,962 | -0.15(-3.49%) |
Apr 01, 2024 | 4.440 | 4.440 | 4.240 | 4.300 | 837,940 | -0.14(-3.15%) |
Mar 28, 2024 | 4.460 | 4.530 | 4.430 | 4.440 | 862,707 | -0.01(-0.22%) |
Mar 27, 2024 | 4.330 | 4.490 | 4.310 | 4.450 | 2,546,565 | +0.20(+4.71%) |
Mar 26, 2024 | 4.390 | 4.440 | 4.250 | 4.250 | 1,397,237 | -0.08(-1.85%) |
Mar 25, 2024 | 4.380 | 4.460 | 4.315 | 4.330 | 911,338 | -0.05(-1.14%) |
Mar 22, 2024 | 4.580 | 4.620 | 4.370 | 4.380 | 777,099 | -0.23(-4.99%) |
Mar 21, 2024 | 4.450 | 4.769 | 4.440 | 4.610 | 1,526,549 | +0.17(+3.83%) |
Mar 20, 2024 | 4.300 | 4.515 | 4.270 | 4.440 | 1,177,466 | +0.09(+2.07%) |
Mar 19, 2024 | 4.300 | 4.370 | 4.246 | 4.350 | 853,689 | +0.01(+0.23%) |
Mar 18, 2024 | 4.560 | 4.560 | 4.330 | 4.340 | 957,255 | -0.21(-4.62%) |
Mar 15, 2024 | 4.480 | 4.640 | 4.420 | 4.550 | 3,872,576 | +0.05(+1.11%) |
Mar 14, 2024 | 4.720 | 4.810 | 4.470 | 4.500 | 1,239,889 | -0.29(-6.05%) |
Mar 13, 2024 | 4.800 | 4.980 | 4.770 | 4.790 | 1,257,776 | -0.06(-1.24%) |
Mar 12, 2024 | 5.070 | 5.070 | 4.820 | 4.850 | 2,307,709 | -0.26(-5.09%) |
Mar 11, 2024 | 4.980 | 5.250 | 4.980 | 5.110 | 1,768,342 | +0.06(+1.19%) |
Mar 08, 2024 | 4.860 | 5.135 | 4.860 | 5.050 | 2,034,752 | +0.21(+4.34%) |
Mar 07, 2024 | 4.600 | 4.850 | 4.550 | 4.840 | 1,869,603 | +0.32(+7.08%) |
Mar 06, 2024 | 4.520 | 4.650 | 4.410 | 4.520 | 1,397,561 | +0.07(+1.57%) |
Mar 05, 2024 | 4.170 | 4.880 | 4.160 | 4.450 | 4,771,283 | +0.34(+8.27%) |
Mar 04, 2024 | 4.200 | 4.250 | 4.080 | 4.110 | 1,642,267 | -0.12(-2.84%) |