Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.740 | 3.760 | 3.320 | 3.660 | 355,146 | -0.06(-1.61%) |
May 09, 2024 | 3.410 | 3.740 | 3.412 | 3.720 | 383,066 | +0.16(+4.49%) |
May 08, 2024 | 3.400 | 3.600 | 3.328 | 3.560 | 461,873 | +0.13(+3.79%) |
May 07, 2024 | 3.270 | 3.450 | 3.210 | 3.430 | 458,237 | +0.24(+7.52%) |
May 06, 2024 | 3.030 | 3.270 | 2.910 | 3.190 | 573,269 | +0.05(+1.59%) |
May 03, 2024 | 3.120 | 3.202 | 3.000 | 3.140 | 654,664 | +0.07(+2.28%) |
May 02, 2024 | 2.980 | 3.200 | 2.700 | 3.070 | 703,268 | +0.13(+4.42%) |
May 01, 2024 | 2.660 | 3.120 | 2.620 | 2.940 | 553,156 | +0.14(+5.00%) |
Apr 30, 2024 | 2.470 | 3.000 | 2.441 | 2.800 | 1,071,244 | +0.15(+5.66%) |
Apr 29, 2024 | 2.550 | 2.750 | 2.510 | 2.650 | 1,012,621 | +0.13(+5.16%) |
Apr 26, 2024 | 2.560 | 2.590 | 2.440 | 2.520 | 412,295 | +0.03(+1.20%) |
Apr 25, 2024 | 2.500 | 2.650 | 2.450 | 2.490 | 255,984 | -0.01(-0.40%) |
Apr 24, 2024 | 2.590 | 2.620 | 2.450 | 2.500 | 202,411 | -0.06(-2.34%) |
Apr 23, 2024 | 2.510 | 2.605 | 2.400 | 2.560 | 190,032 | +0.03(+1.19%) |
Apr 22, 2024 | 2.510 | 2.630 | 2.430 | 2.530 | 151,476 | -0.07(-2.69%) |
Apr 19, 2024 | 2.510 | 2.660 | 2.350 | 2.600 | 170,371 | +0.06(+2.36%) |
Apr 18, 2024 | 2.459 | 2.610 | 2.338 | 2.540 | 168,817 | +0.10(+4.07%) |
Apr 17, 2024 | 2.410 | 2.550 | 2.310 | 2.441 | 151,930 | +0.02(+0.85%) |
Apr 16, 2024 | 2.190 | 2.450 | 2.190 | 2.420 | 101,531 | +0.23(+10.50%) |
Apr 15, 2024 | 2.550 | 2.550 | 2.160 | 2.190 | 115,296 | -0.35(-13.91%) |
Apr 12, 2024 | 2.510 | 2.640 | 2.440 | 2.544 | 29,710 | +0.00(+0.15%) |
Apr 11, 2024 | 2.500 | 2.588 | 2.460 | 2.540 | 10,827 | +0.03(+1.20%) |
Apr 10, 2024 | 2.380 | 2.560 | 2.380 | 2.510 | 16,971 | +0.14(+5.91%) |
Apr 09, 2024 | 2.410 | 2.420 | 2.330 | 2.370 | 11,426 | +0.05(+2.16%) |
Apr 08, 2024 | 2.150 | 2.600 | 2.150 | 2.320 | 18,064 | +0.18(+8.41%) |
Apr 05, 2024 | 2.375 | 2.375 | 2.020 | 2.140 | 20,569 | -0.16(-6.96%) |
Apr 04, 2024 | 2.460 | 2.550 | 2.100 | 2.300 | 222,044 | -0.05(-2.13%) |
Apr 03, 2024 | 2.800 | 2.800 | 2.350 | 2.350 | 68,128 | -0.38(-14.04%) |
Apr 02, 2024 | 2.880 | 2.960 | 2.700 | 2.734 | 30,480 | -0.15(-5.08%) |
Apr 01, 2024 | 2.950 | 3.090 | 2.850 | 2.880 | 17,415 | -0.04(-1.37%) |
Mar 28, 2024 | 3.060 | 3.250 | 2.800 | 2.920 | 31,805 | -0.14(-4.58%) |
Mar 27, 2024 | 3.240 | 3.390 | 3.060 | 3.060 | 37,257 | -0.15(-4.82%) |
Mar 26, 2024 | 3.310 | 3.405 | 3.110 | 3.215 | 14,590 | -0.06(-1.98%) |
Mar 25, 2024 | 3.330 | 3.535 | 3.260 | 3.280 | 19,258 | -0.09(-2.66%) |
Mar 22, 2024 | 3.370 | 3.444 | 3.240 | 3.370 | 22,688 | -0.01(-0.30%) |
Mar 21, 2024 | 3.370 | 3.540 | 3.300 | 3.380 | 73,419 | +0.12(+3.68%) |
Mar 20, 2024 | 3.230 | 3.388 | 3.100 | 3.260 | 32,115 | -0.11(-3.26%) |
Mar 19, 2024 | 3.010 | 3.400 | 2.910 | 3.370 | 29,720 | +0.27(+8.71%) |
Mar 18, 2024 | 3.400 | 3.400 | 2.930 | 3.100 | 68,440 | -0.20(-6.06%) |
Mar 15, 2024 | 3.020 | 3.360 | 3.017 | 3.300 | 51,775 | +0.39(+13.40%) |
Mar 14, 2024 | 3.320 | 3.450 | 2.854 | 2.910 | 49,668 | -0.51(-14.91%) |
Mar 13, 2024 | 3.570 | 3.700 | 3.220 | 3.420 | 88,713 | -0.12(-3.39%) |
Mar 12, 2024 | 2.930 | 3.880 | 2.930 | 3.540 | 541,629 | +0.55(+18.39%) |
Mar 11, 2024 | 3.130 | 3.130 | 2.720 | 2.990 | 128,751 | -0.22(-6.85%) |
Mar 08, 2024 | 3.290 | 3.480 | 3.100 | 3.210 | 93,906 | -0.02(-0.62%) |
Mar 07, 2024 | 3.810 | 3.810 | 3.210 | 3.230 | 149,943 | -0.60(-15.67%) |
Mar 06, 2024 | 3.510 | 3.870 | 3.370 | 3.830 | 387,387 | +0.22(+6.09%) |