Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.540 | 3.560 | 3.170 | 3.250 | 490,819 | -0.22(-6.34%) |
May 09, 2024 | 3.450 | 3.570 | 3.440 | 3.470 | 202,084 | +0.00(+0.00%) |
May 08, 2024 | 3.520 | 3.550 | 3.440 | 3.470 | 298,362 | -0.15(-4.14%) |
May 07, 2024 | 3.710 | 3.764 | 3.595 | 3.620 | 234,101 | -0.11(-2.95%) |
May 06, 2024 | 3.750 | 3.790 | 3.600 | 3.730 | 213,260 | +0.04(+1.08%) |
May 03, 2024 | 3.600 | 3.770 | 3.557 | 3.690 | 421,053 | +0.15(+4.24%) |
May 02, 2024 | 3.670 | 3.740 | 3.480 | 3.540 | 482,658 | -0.08(-2.21%) |
May 01, 2024 | 3.470 | 3.670 | 3.420 | 3.620 | 259,934 | +0.15(+4.32%) |
Apr 30, 2024 | 3.440 | 3.540 | 3.390 | 3.470 | 246,384 | +0.03(+0.87%) |
Apr 29, 2024 | 3.510 | 3.716 | 3.440 | 3.440 | 306,788 | -0.10(-2.82%) |
Apr 26, 2024 | 3.510 | 3.630 | 3.380 | 3.540 | 402,988 | +0.06(+1.72%) |
Apr 25, 2024 | 3.370 | 3.490 | 3.310 | 3.480 | 289,434 | +0.04(+1.16%) |
Apr 24, 2024 | 3.450 | 3.570 | 3.360 | 3.440 | 652,870 | +0.02(+0.58%) |
Apr 23, 2024 | 3.280 | 3.470 | 3.244 | 3.420 | 399,035 | +0.18(+5.56%) |
Apr 22, 2024 | 3.100 | 3.280 | 3.080 | 3.240 | 391,104 | +0.14(+4.52%) |
Apr 19, 2024 | 3.160 | 3.260 | 3.061 | 3.100 | 386,258 | -0.07(-2.21%) |
Apr 18, 2024 | 3.300 | 3.340 | 3.170 | 3.170 | 315,996 | -0.10(-3.06%) |
Apr 17, 2024 | 3.290 | 3.340 | 3.210 | 3.270 | 682,119 | -0.08(-2.39%) |
Apr 16, 2024 | 3.320 | 3.440 | 3.200 | 3.350 | 471,749 | +0.01(+0.30%) |
Apr 15, 2024 | 3.600 | 3.630 | 3.310 | 3.340 | 590,756 | -0.25(-6.96%) |
Apr 12, 2024 | 3.820 | 3.860 | 3.580 | 3.590 | 471,057 | -0.26(-6.75%) |
Apr 11, 2024 | 3.850 | 3.945 | 3.720 | 3.850 | 395,370 | +0.13(+3.49%) |
Apr 10, 2024 | 3.790 | 3.900 | 3.700 | 3.720 | 461,408 | -0.15(-3.88%) |
Apr 09, 2024 | 4.000 | 4.180 | 3.790 | 3.870 | 760,979 | -0.12(-3.01%) |
Apr 08, 2024 | 3.760 | 4.180 | 3.760 | 3.990 | 781,603 | +0.27(+7.26%) |
Apr 05, 2024 | 4.380 | 4.460 | 3.570 | 3.720 | 2,519,989 | -0.78(-17.33%) |
Apr 04, 2024 | 5.170 | 5.310 | 4.500 | 4.500 | 1,694,160 | -0.62(-12.20%) |
Apr 03, 2024 | 4.900 | 5.330 | 4.750 | 5.125 | 1,074,772 | +0.04(+0.69%) |
Apr 02, 2024 | 5.220 | 6.000 | 4.690 | 5.090 | 4,733,064 | -0.35(-6.43%) |
Apr 01, 2024 | 3.920 | 5.900 | 3.890 | 5.440 | 16,883,606 | +1.53(+39.13%) |
Mar 28, 2024 | 3.700 | 3.990 | 3.686 | 3.910 | 677,974 | +0.20(+5.39%) |
Mar 27, 2024 | 3.660 | 3.940 | 3.660 | 3.710 | 570,656 | +0.00(+0.00%) |
Mar 26, 2024 | 3.680 | 3.740 | 3.550 | 3.710 | 348,674 | +0.07(+1.92%) |
Mar 25, 2024 | 3.700 | 3.850 | 3.620 | 3.640 | 442,376 | +0.00(+0.00%) |
Mar 22, 2024 | 3.500 | 3.650 | 3.450 | 3.640 | 556,065 | +0.13(+3.70%) |
Mar 21, 2024 | 3.730 | 3.760 | 3.490 | 3.510 | 573,608 | -0.25(-6.65%) |
Mar 20, 2024 | 3.740 | 3.820 | 3.480 | 3.760 | 823,784 | +0.02(+0.53%) |
Mar 19, 2024 | 3.820 | 3.990 | 3.600 | 3.740 | 751,699 | -0.13(-3.36%) |
Mar 18, 2024 | 3.650 | 4.080 | 3.640 | 3.870 | 988,436 | +0.23(+6.32%) |
Mar 15, 2024 | 3.380 | 3.740 | 3.380 | 3.640 | 687,797 | +0.21(+6.12%) |
Mar 14, 2024 | 3.520 | 3.790 | 3.371 | 3.430 | 944,993 | +0.04(+1.18%) |
Mar 13, 2024 | 3.380 | 3.570 | 3.370 | 3.390 | 386,072 | +0.01(+0.30%) |
Mar 12, 2024 | 3.420 | 3.450 | 3.260 | 3.380 | 480,191 | +0.00(+0.00%) |
Mar 11, 2024 | 3.490 | 3.520 | 3.360 | 3.380 | 314,777 | -0.01(-0.29%) |
Mar 08, 2024 | 3.630 | 3.680 | 3.350 | 3.390 | 456,156 | -0.11(-3.14%) |
Mar 07, 2024 | 3.630 | 3.700 | 3.410 | 3.500 | 491,562 | -0.18(-4.89%) |
Mar 06, 2024 | 3.300 | 3.700 | 3.300 | 3.680 | 1,284,220 | +0.51(+16.09%) |
Mar 05, 2024 | 3.100 | 3.290 | 3.090 | 3.170 | 423,755 | +0.01(+0.32%) |
Mar 04, 2024 | 3.750 | 3.760 | 3.030 | 3.160 | 1,351,922 | -0.52(-14.13%) |