Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.120 | 4.332 | 3.950 | 4.010 | 577,648 | -0.13(-3.14%) |
May 09, 2024 | 4.300 | 4.390 | 3.810 | 4.140 | 58,959 | -0.16(-3.72%) |
May 08, 2024 | 4.340 | 4.400 | 4.201 | 4.300 | 52,785 | -0.02(-0.46%) |
May 07, 2024 | 4.020 | 4.400 | 4.020 | 4.320 | 138,132 | +0.19(+4.60%) |
May 06, 2024 | 3.900 | 4.130 | 3.645 | 4.130 | 109,376 | +0.23(+5.90%) |
May 03, 2024 | 3.940 | 4.114 | 3.700 | 3.900 | 174,424 | -0.03(-0.76%) |
May 02, 2024 | 3.460 | 4.170 | 3.390 | 3.930 | 130,258 | +0.38(+10.70%) |
May 01, 2024 | 3.370 | 3.999 | 3.300 | 3.550 | 134,446 | -0.08(-2.20%) |
Apr 30, 2024 | 3.740 | 4.530 | 2.710 | 3.630 | 509,077 | -0.10(-2.68%) |
Apr 29, 2024 | 5.110 | 5.260 | 3.450 | 3.730 | 521,312 | -1.37(-26.86%) |
Apr 26, 2024 | 4.610 | 5.106 | 4.530 | 5.100 | 226,460 | +0.39(+8.28%) |
Apr 25, 2024 | 4.760 | 4.878 | 4.450 | 4.710 | 143,766 | -0.07(-1.46%) |
Apr 24, 2024 | 4.590 | 4.830 | 4.250 | 4.780 | 186,688 | +0.27(+5.87%) |
Apr 23, 2024 | 4.350 | 5.080 | 4.300 | 4.515 | 507,943 | +0.18(+4.27%) |
Apr 22, 2024 | 4.000 | 4.500 | 3.840 | 4.330 | 301,779 | +0.36(+9.07%) |
Apr 19, 2024 | 3.700 | 3.970 | 3.560 | 3.970 | 158,017 | +0.27(+7.30%) |
Apr 18, 2024 | 3.530 | 3.700 | 3.300 | 3.700 | 149,828 | +0.04(+1.09%) |
Apr 17, 2024 | 3.710 | 3.980 | 3.402 | 3.660 | 113,744 | -0.16(-4.19%) |
Apr 16, 2024 | 3.140 | 4.080 | 3.110 | 3.820 | 632,703 | +0.74(+24.03%) |
Apr 15, 2024 | 2.850 | 3.090 | 2.710 | 3.080 | 242,731 | +0.13(+4.41%) |
Apr 12, 2024 | 3.050 | 3.100 | 2.815 | 2.950 | 128,246 | -0.07(-2.32%) |
Apr 11, 2024 | 2.850 | 3.050 | 2.800 | 3.020 | 201,469 | +0.19(+6.71%) |
Apr 10, 2024 | 2.940 | 2.980 | 2.820 | 2.830 | 82,583 | -0.15(-5.03%) |
Apr 09, 2024 | 2.520 | 3.065 | 2.490 | 2.980 | 396,825 | +0.46(+18.25%) |
Apr 08, 2024 | 2.540 | 2.588 | 2.400 | 2.520 | 70,735 | +0.02(+0.80%) |
Apr 05, 2024 | 2.410 | 2.550 | 2.300 | 2.500 | 54,554 | +0.14(+5.93%) |
Apr 04, 2024 | 2.590 | 2.640 | 2.350 | 2.360 | 140,729 | -0.22(-8.66%) |
Apr 03, 2024 | 2.512 | 2.640 | 2.320 | 2.584 | 75,485 | +0.02(+0.93%) |
Apr 02, 2024 | 2.550 | 2.585 | 2.520 | 2.560 | 50,780 | -0.02(-0.78%) |
Apr 01, 2024 | 2.560 | 2.680 | 2.520 | 2.580 | 29,458 | -0.05(-1.90%) |
Mar 28, 2024 | 2.530 | 2.720 | 2.460 | 2.630 | 107,818 | +0.11(+4.27%) |
Mar 27, 2024 | 2.530 | 2.550 | 2.420 | 2.522 | 20,575 | +0.12(+5.10%) |
Mar 26, 2024 | 2.570 | 2.699 | 2.350 | 2.400 | 102,245 | -0.19(-7.34%) |
Mar 25, 2024 | 2.550 | 2.670 | 2.300 | 2.590 | 184,883 | +0.00(+0.00%) |
Mar 22, 2024 | 2.630 | 2.800 | 2.570 | 2.590 | 115,808 | -0.10(-3.72%) |
Mar 21, 2024 | 2.580 | 2.848 | 2.560 | 2.690 | 183,486 | +0.11(+4.26%) |
Mar 20, 2024 | 2.620 | 2.760 | 2.400 | 2.580 | 122,669 | -0.10(-3.73%) |
Mar 19, 2024 | 2.750 | 2.930 | 2.680 | 2.680 | 156,293 | -0.13(-4.63%) |
Mar 18, 2024 | 2.750 | 3.200 | 2.672 | 2.810 | 260,298 | -0.07(-2.43%) |
Mar 15, 2024 | 2.770 | 2.950 | 2.630 | 2.880 | 224,376 | +0.00(+0.00%) |
Mar 14, 2024 | 2.720 | 2.990 | 2.670 | 2.880 | 269,707 | +0.19(+7.06%) |
Mar 13, 2024 | 2.570 | 2.730 | 2.510 | 2.690 | 217,423 | +0.15(+5.91%) |
Mar 12, 2024 | 2.660 | 2.770 | 2.300 | 2.540 | 106,208 | -0.12(-4.51%) |
Mar 11, 2024 | 2.810 | 2.830 | 2.570 | 2.660 | 188,725 | -0.17(-6.01%) |
Mar 08, 2024 | 2.660 | 2.965 | 2.630 | 2.830 | 200,707 | +0.20(+7.60%) |
Mar 07, 2024 | 2.420 | 3.087 | 2.420 | 2.630 | 463,686 | +0.14(+5.62%) |
Mar 06, 2024 | 2.370 | 2.790 | 2.050 | 2.490 | 576,198 | -0.01(-0.40%) |
Mar 05, 2024 | 1.690 | 2.920 | 1.630 | 2.500 | 1,763,455 | +0.87(+53.37%) |
Mar 04, 2024 | 1.640 | 1.870 | 1.510 | 1.630 | 503,447 | +0.03(+2.19%) |