Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.700 | 3.700 | 3.440 | 3.510 | 1,292,183 | -0.23(-6.15%) |
May 09, 2024 | 3.230 | 3.760 | 3.010 | 3.740 | 2,272,856 | -0.52(-12.21%) |
May 08, 2024 | 4.250 | 4.310 | 4.160 | 4.260 | 1,157,428 | -0.02(-0.47%) |
May 07, 2024 | 4.450 | 4.520 | 4.280 | 4.280 | 623,894 | -0.24(-5.31%) |
May 06, 2024 | 4.550 | 4.680 | 4.510 | 4.520 | 626,633 | -0.03(-0.66%) |
May 03, 2024 | 4.660 | 4.710 | 4.535 | 4.550 | 539,560 | -0.01(-0.22%) |
May 02, 2024 | 4.440 | 4.590 | 4.400 | 4.560 | 642,419 | +0.14(+3.17%) |
May 01, 2024 | 4.250 | 4.560 | 4.250 | 4.420 | 760,274 | +0.16(+3.76%) |
Apr 30, 2024 | 4.250 | 4.310 | 4.220 | 4.260 | 497,299 | -0.07(-1.62%) |
Apr 29, 2024 | 4.510 | 4.535 | 4.320 | 4.330 | 533,801 | -0.18(-3.99%) |
Apr 26, 2024 | 4.590 | 4.620 | 4.490 | 4.510 | 575,491 | -0.04(-0.88%) |
Apr 25, 2024 | 4.510 | 4.600 | 4.390 | 4.550 | 1,094,088 | -0.02(-0.44%) |
Apr 24, 2024 | 4.710 | 4.820 | 4.510 | 4.570 | 1,222,358 | -0.11(-2.35%) |
Apr 23, 2024 | 4.510 | 4.820 | 4.510 | 4.680 | 1,277,340 | +0.19(+4.23%) |
Apr 22, 2024 | 4.330 | 4.530 | 4.317 | 4.490 | 880,603 | +0.16(+3.70%) |
Apr 19, 2024 | 4.230 | 4.375 | 4.220 | 4.330 | 881,278 | +0.07(+1.64%) |
Apr 18, 2024 | 4.250 | 4.395 | 4.215 | 4.260 | 975,227 | +0.00(+0.00%) |
Apr 17, 2024 | 4.240 | 4.310 | 4.240 | 4.260 | 666,153 | +0.05(+1.19%) |
Apr 16, 2024 | 4.100 | 4.290 | 4.040 | 4.210 | 971,766 | +0.09(+2.18%) |
Apr 15, 2024 | 4.220 | 4.280 | 4.090 | 4.120 | 1,534,236 | -0.10(-2.37%) |
Apr 12, 2024 | 4.300 | 4.415 | 4.175 | 4.220 | 1,004,378 | -0.11(-2.54%) |
Apr 11, 2024 | 4.050 | 4.395 | 4.050 | 4.330 | 944,660 | +0.20(+4.84%) |
Apr 10, 2024 | 4.150 | 4.220 | 4.040 | 4.130 | 880,247 | -0.17(-3.95%) |
Apr 09, 2024 | 4.250 | 4.310 | 4.170 | 4.300 | 797,966 | +0.05(+1.18%) |
Apr 08, 2024 | 4.360 | 4.380 | 4.230 | 4.250 | 732,405 | -0.01(-0.23%) |
Apr 05, 2024 | 4.270 | 4.405 | 4.240 | 4.260 | 952,079 | -0.03(-0.70%) |
Apr 04, 2024 | 4.480 | 4.480 | 4.240 | 4.290 | 886,790 | -0.06(-1.38%) |
Apr 03, 2024 | 4.430 | 4.430 | 4.260 | 4.350 | 552,803 | +0.07(+1.64%) |
Apr 02, 2024 | 4.210 | 4.300 | 4.170 | 4.280 | 525,426 | -0.01(-0.23%) |
Apr 01, 2024 | 4.390 | 4.445 | 4.250 | 4.290 | 564,269 | -0.04(-0.92%) |
Mar 28, 2024 | 4.290 | 4.255 | 4.255 | 4.330 | 901,911 | +0.06(+1.41%) |
Mar 27, 2024 | 4.500 | 4.510 | 4.245 | 4.270 | 798,313 | -0.16(-3.61%) |
Mar 26, 2024 | 4.740 | 4.950 | 4.420 | 4.430 | 1,379,767 | +0.19(+4.48%) |
Mar 25, 2024 | 4.180 | 4.320 | 4.180 | 4.240 | 395,605 | +0.04(+0.95%) |
Mar 22, 2024 | 4.220 | 4.230 | 4.180 | 4.200 | 329,181 | -0.02(-0.47%) |
Mar 21, 2024 | 4.240 | 4.320 | 4.200 | 4.220 | 497,542 | -0.02(-0.47%) |
Mar 20, 2024 | 4.200 | 4.280 | 4.155 | 4.240 | 571,226 | -0.01(-0.24%) |
Mar 19, 2024 | 4.180 | 4.340 | 4.160 | 4.250 | 853,137 | +0.04(+0.95%) |
Mar 18, 2024 | 4.250 | 4.280 | 4.115 | 4.210 | 983,261 | -0.04(-0.94%) |
Mar 15, 2024 | 4.050 | 4.310 | 4.050 | 4.250 | 1,075,412 | +0.20(+4.94%) |
Mar 14, 2024 | 4.050 | 4.080 | 4.000 | 4.050 | 662,447 | +0.00(+0.00%) |
Mar 13, 2024 | 4.000 | 4.110 | 4.000 | 4.050 | 415,748 | +0.01(+0.25%) |
Mar 12, 2024 | 3.910 | 4.050 | 3.890 | 4.040 | 522,371 | +0.13(+3.32%) |
Mar 11, 2024 | 3.840 | 3.930 | 3.830 | 3.910 | 351,561 | +0.06(+1.56%) |
Mar 08, 2024 | 3.810 | 3.960 | 3.770 | 3.850 | 573,207 | +0.11(+2.94%) |
Mar 07, 2024 | 3.620 | 3.790 | 3.600 | 3.740 | 378,526 | +0.24(+6.86%) |
Mar 06, 2024 | 3.670 | 3.690 | 3.450 | 3.500 | 534,617 | -0.15(-4.11%) |
Mar 05, 2024 | 3.620 | 3.810 | 3.520 | 3.650 | 584,107 | +0.02(+0.55%) |
Mar 04, 2024 | 3.850 | 3.890 | 3.530 | 3.630 | 663,579 | -0.23(-5.96%) |