Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.100 | 3.190 | 2.980 | 3.110 | 2,673,253 | +0.02(+0.65%) |
May 21, 2024 | 3.130 | 3.140 | 2.980 | 3.090 | 3,668,551 | -0.04(-1.28%) |
May 20, 2024 | 3.410 | 3.450 | 3.010 | 3.130 | 7,583,843 | -0.26(-7.67%) |
May 17, 2024 | 3.600 | 3.640 | 3.365 | 3.390 | 2,515,196 | -0.20(-5.57%) |
May 16, 2024 | 3.660 | 3.720 | 3.520 | 3.590 | 1,765,080 | -0.05(-1.37%) |
May 15, 2024 | 3.750 | 3.835 | 3.620 | 3.640 | 2,469,117 | +0.00(+0.00%) |
May 14, 2024 | 3.820 | 3.910 | 3.625 | 3.640 | 1,460,729 | -0.07(-1.89%) |
May 13, 2024 | 3.600 | 3.915 | 3.600 | 3.710 | 2,382,320 | +0.17(+4.80%) |
May 10, 2024 | 3.670 | 3.800 | 3.521 | 3.540 | 1,000,856 | -0.11(-3.01%) |
May 09, 2024 | 3.500 | 3.695 | 3.500 | 3.650 | 1,507,685 | +0.15(+4.29%) |
May 08, 2024 | 3.640 | 3.700 | 3.440 | 3.500 | 2,405,848 | -0.23(-6.17%) |
May 07, 2024 | 3.880 | 3.890 | 3.685 | 3.730 | 1,237,410 | -0.10(-2.61%) |
May 06, 2024 | 3.850 | 3.930 | 3.760 | 3.830 | 1,572,047 | +0.06(+1.59%) |
May 03, 2024 | 3.770 | 3.900 | 3.690 | 3.770 | 1,817,389 | +0.13(+3.57%) |
May 02, 2024 | 3.750 | 3.820 | 3.560 | 3.640 | 2,348,441 | -0.05(-1.36%) |
May 01, 2024 | 3.650 | 3.850 | 3.610 | 3.690 | 1,739,930 | +0.06(+1.65%) |
Apr 30, 2024 | 3.760 | 3.760 | 3.610 | 3.630 | 1,473,219 | -0.15(-3.97%) |
Apr 29, 2024 | 3.740 | 3.895 | 3.710 | 3.780 | 1,476,643 | +0.07(+1.89%) |
Apr 26, 2024 | 3.900 | 3.900 | 3.690 | 3.710 | 1,044,964 | -0.05(-1.33%) |
Apr 25, 2024 | 3.800 | 3.840 | 3.710 | 3.760 | 1,632,852 | -0.09(-2.34%) |
Apr 24, 2024 | 4.000 | 4.040 | 3.800 | 3.850 | 1,079,716 | -0.13(-3.27%) |
Apr 23, 2024 | 4.000 | 4.210 | 3.980 | 3.980 | 930,556 | -0.01(-0.25%) |
Apr 22, 2024 | 3.890 | 4.075 | 3.800 | 3.990 | 1,384,845 | +0.14(+3.64%) |
Apr 19, 2024 | 3.900 | 4.030 | 3.780 | 3.850 | 1,713,613 | -0.06(-1.53%) |
Apr 18, 2024 | 3.880 | 4.015 | 3.875 | 3.910 | 1,415,632 | +0.00(+0.00%) |
Apr 17, 2024 | 4.050 | 4.090 | 3.850 | 3.910 | 1,998,820 | -0.10(-2.49%) |
Apr 16, 2024 | 4.080 | 4.120 | 3.965 | 4.010 | 1,272,422 | -0.06(-1.47%) |
Apr 15, 2024 | 4.170 | 4.390 | 4.030 | 4.070 | 1,609,083 | -0.13(-3.10%) |
Apr 12, 2024 | 4.370 | 4.370 | 4.120 | 4.200 | 1,962,628 | -0.13(-3.00%) |
Apr 11, 2024 | 4.420 | 4.420 | 4.275 | 4.330 | 949,942 | -0.02(-0.46%) |
Apr 10, 2024 | 4.390 | 4.440 | 4.205 | 4.350 | 2,134,996 | -0.11(-2.47%) |
Apr 09, 2024 | 4.400 | 4.590 | 4.330 | 4.460 | 1,482,046 | +0.10(+2.29%) |
Apr 08, 2024 | 4.550 | 4.580 | 4.320 | 4.360 | 1,484,378 | -0.14(-3.11%) |
Apr 05, 2024 | 4.610 | 4.665 | 4.390 | 4.500 | 2,339,258 | -0.04(-0.88%) |
Apr 04, 2024 | 4.770 | 4.850 | 4.515 | 4.540 | 1,897,791 | -0.14(-2.99%) |
Apr 03, 2024 | 4.780 | 4.915 | 4.665 | 4.680 | 1,974,545 | -0.10(-2.09%) |
Apr 02, 2024 | 4.920 | 4.970 | 4.720 | 4.780 | 3,108,690 | -0.27(-5.35%) |
Apr 01, 2024 | 5.140 | 5.150 | 4.970 | 5.050 | 1,101,647 | -0.09(-1.75%) |
Mar 28, 2024 | 5.150 | 5.228 | 5.065 | 5.140 | 1,347,717 | +0.02(+0.39%) |
Mar 27, 2024 | 5.140 | 5.175 | 5.050 | 5.120 | 1,003,315 | +0.06(+1.19%) |
Mar 26, 2024 | 5.350 | 5.500 | 5.060 | 5.060 | 1,147,123 | -0.23(-4.35%) |
Mar 25, 2024 | 5.250 | 5.615 | 5.200 | 5.290 | 1,666,613 | +0.06(+1.15%) |
Mar 22, 2024 | 5.260 | 5.300 | 5.120 | 5.230 | 1,215,227 | -0.02(-0.38%) |
Mar 21, 2024 | 5.580 | 5.770 | 5.245 | 5.250 | 1,977,319 | -0.23(-4.20%) |
Mar 20, 2024 | 5.380 | 5.510 | 5.220 | 5.480 | 1,267,361 | +0.09(+1.67%) |
Mar 19, 2024 | 5.390 | 5.675 | 5.330 | 5.390 | 1,285,181 | +0.17(+3.16%) |
Mar 18, 2024 | 5.560 | 5.560 | 5.185 | 5.225 | 1,826,691 | -0.15(-2.70%) |
Mar 15, 2024 | 5.280 | 5.470 | 5.250 | 5.370 | 2,687,909 | +0.01(+0.19%) |
Mar 14, 2024 | 5.580 | 5.940 | 5.280 | 5.360 | 2,605,642 | -0.24(-4.29%) |
Mar 13, 2024 | 5.240 | 5.620 | 5.070 | 5.600 | 3,936,045 | +0.58(+11.55%) |
Mar 12, 2024 | 7.160 | 7.240 | 4.990 | 5.020 | 6,641,750 | -2.20(-30.47%) |
Mar 11, 2024 | 7.380 | 7.610 | 7.185 | 7.220 | 992,196 | -0.20(-2.70%) |
Mar 08, 2024 | 7.530 | 7.730 | 7.280 | 7.420 | 838,232 | +0.02(+0.27%) |
Mar 07, 2024 | 7.450 | 7.740 | 7.320 | 7.400 | 1,149,114 | -0.01(-0.13%) |
Mar 06, 2024 | 7.460 | 7.500 | 7.210 | 7.410 | 1,034,844 | +0.07(+0.95%) |
Mar 05, 2024 | 7.450 | 7.570 | 7.237 | 7.340 | 1,126,572 | -0.16(-2.13%) |
Mar 04, 2024 | 7.920 | 7.930 | 7.450 | 7.500 | 1,029,472 | -0.29(-3.72%) |