Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.490 | 4.522 | 4.400 | 4.450 | 8,343 | -0.00(-0.11%) |
May 16, 2024 | 4.450 | 4.455 | 4.450 | 4.455 | 1,625 | +0.01(+0.34%) |
May 15, 2024 | 4.430 | 4.440 | 4.331 | 4.440 | 2,342 | -0.05(-1.11%) |
May 14, 2024 | 4.440 | 4.500 | 4.400 | 4.490 | 5,638 | +0.12(+2.75%) |
May 13, 2024 | 4.220 | 4.370 | 4.220 | 4.370 | 112,352 | +0.25(+6.07%) |
May 10, 2024 | 4.160 | 4.160 | 4.120 | 4.120 | 4,286 | -0.01(-0.24%) |
May 09, 2024 | 3.990 | 4.190 | 3.990 | 4.130 | 991 | +0.07(+1.72%) |
May 08, 2024 | 4.240 | 4.240 | 4.060 | 4.060 | 5,853 | -0.12(-2.87%) |
May 07, 2024 | 4.180 | 4.180 | 4.180 | 4.180 | 1,004 | -0.05(-1.08%) |
May 06, 2024 | 4.180 | 4.226 | 4.162 | 4.226 | 8,689 | +0.17(+4.08%) |
May 03, 2024 | 4.060 | 4.065 | 4.050 | 4.060 | 7,032 | +0.08(+2.01%) |
May 02, 2024 | 3.900 | 4.000 | 3.900 | 3.980 | 30,657 | +0.02(+0.51%) |
May 01, 2024 | 4.010 | 4.050 | 3.850 | 3.960 | 17,125 | -0.06(-1.59%) |
Apr 30, 2024 | 4.150 | 4.170 | 4.024 | 4.024 | 86,112 | -0.18(-4.19%) |
Apr 29, 2024 | 4.100 | 4.220 | 4.041 | 4.200 | 46,019 | +0.19(+4.74%) |
Apr 26, 2024 | 3.970 | 4.060 | 3.970 | 4.010 | 19,637 | +0.09(+2.19%) |
Apr 25, 2024 | 3.970 | 3.970 | 3.900 | 3.924 | 3,091 | -0.06(-1.41%) |
Apr 24, 2024 | 3.870 | 4.049 | 3.870 | 3.980 | 3,503 | -0.03(-0.87%) |
Apr 23, 2024 | 4.010 | 4.040 | 3.940 | 4.015 | 35,376 | +0.04(+1.13%) |
Apr 22, 2024 | 4.000 | 4.000 | 3.940 | 3.970 | 17,467 | +0.09(+2.32%) |
Apr 19, 2024 | 3.910 | 3.970 | 3.860 | 3.880 | 14,583 | -0.09(-2.27%) |
Apr 18, 2024 | 3.880 | 3.970 | 3.870 | 3.970 | 7,133 | +0.04(+1.02%) |
Apr 17, 2024 | 3.720 | 3.965 | 3.720 | 3.930 | 10,119 | -0.02(-0.51%) |
Apr 16, 2024 | 4.150 | 4.150 | 3.900 | 3.950 | 3,340 | -0.07(-1.64%) |
Apr 15, 2024 | 3.940 | 4.066 | 3.940 | 4.016 | 13,273 | +0.22(+5.68%) |
Apr 12, 2024 | 3.950 | 3.970 | 3.800 | 3.800 | 7,863 | -0.09(-2.31%) |
Apr 11, 2024 | 3.840 | 3.890 | 3.800 | 3.890 | 3,309 | +0.05(+1.22%) |
Apr 10, 2024 | 3.960 | 3.960 | 3.820 | 3.843 | 2,702 | -0.08(-1.96%) |
Apr 09, 2024 | 3.984 | 3.984 | 3.920 | 3.920 | 4,301 | +0.07(+1.82%) |
Apr 08, 2024 | 4.000 | 4.000 | 3.830 | 3.850 | 4,891 | -0.09(-2.41%) |
Apr 05, 2024 | 3.945 | 3.945 | 3.945 | 3.945 | 286 | -0.06(-1.38%) |
Apr 04, 2024 | 4.000 | 4.060 | 3.950 | 4.000 | 71,190 | +0.05(+1.27%) |
Apr 03, 2024 | 3.890 | 3.950 | 3.840 | 3.950 | 36,686 | +0.16(+4.22%) |
Apr 02, 2024 | 3.760 | 3.900 | 3.760 | 3.790 | 2,668 | +0.10(+2.71%) |
Apr 01, 2024 | 3.690 | 3.690 | 3.690 | 3.690 | 5,296 | -0.01(-0.27%) |
Mar 28, 2024 | 3.600 | 3.710 | 3.520 | 3.700 | 17,249 | +0.22(+6.32%) |
Mar 27, 2024 | 3.330 | 3.500 | 3.330 | 3.480 | 3,155 | +0.08(+2.35%) |
Mar 26, 2024 | 3.340 | 3.420 | 3.340 | 3.400 | 668 | +0.05(+1.63%) |
Mar 22, 2024 | 3.345 | 2 | -0.03(-1.02%) | |||
Mar 21, 2024 | 3.360 | 3.380 | 3.340 | 3.380 | 3,706 | +0.06(+1.81%) |
Mar 20, 2024 | 3.000 | 3.340 | 3.000 | 3.320 | 22,714 | +0.03(+0.91%) |
Mar 19, 2024 | 3.300 | 3.340 | 3.290 | 3.290 | 3,609 | +0.00(+0.00%) |
Mar 18, 2024 | 3.300 | 3.370 | 3.270 | 3.290 | 6,247 | +0.12(+3.79%) |
Mar 15, 2024 | 3.280 | 3.290 | 3.160 | 3.170 | 2,834 | -0.12(-3.65%) |
Mar 14, 2024 | 3.260 | 3.312 | 3.260 | 3.290 | 2,541 | -0.01(-0.30%) |
Mar 13, 2024 | 3.300 | 3.400 | 3.230 | 3.300 | 11,605 | -0.03(-0.90%) |
Mar 12, 2024 | 3.300 | 3.330 | 3.230 | 3.330 | 9,890 | +0.21(+6.73%) |
Mar 11, 2024 | 3.120 | 3.147 | 3.089 | 3.120 | 1,920 | -0.02(-0.64%) |
Mar 08, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 431 | +0.00(+0.00%) |
Mar 07, 2024 | 2.910 | 3.140 | 2.910 | 3.140 | 3,894 | +0.30(+10.56%) |
Mar 06, 2024 | 2.875 | 2.875 | 2.840 | 2.840 | 1,461 | +0.10(+3.65%) |
Mar 05, 2024 | 2.750 | 2.900 | 2.740 | 2.740 | 11,662 | -0.16(-5.52%) |
Mar 04, 2024 | 2.770 | 2.900 | 2.770 | 2.900 | 3,432 | +0.05(+1.92%) |