Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.200 | 4.200 | 4.060 | 4.190 | 10,053 | +0.05(+1.21%) |
May 23, 2024 | 4.155 | 4.348 | 4.070 | 4.140 | 12,644 | -0.01(-0.24%) |
May 22, 2024 | 4.060 | 4.320 | 3.995 | 4.150 | 16,887 | +0.08(+2.09%) |
May 21, 2024 | 4.100 | 4.100 | 3.780 | 4.065 | 10,209 | +0.04(+0.87%) |
May 20, 2024 | 4.290 | 4.290 | 3.985 | 4.030 | 8,567 | -0.09(-2.18%) |
May 17, 2024 | 4.270 | 4.350 | 4.090 | 4.120 | 39,280 | -0.04(-0.96%) |
May 16, 2024 | 4.180 | 4.216 | 3.965 | 4.160 | 28,513 | +0.01(+0.24%) |
May 15, 2024 | 3.990 | 4.330 | 3.990 | 4.150 | 41,068 | +0.18(+4.53%) |
May 14, 2024 | 3.780 | 3.970 | 3.627 | 3.970 | 12,961 | +0.14(+3.66%) |
May 13, 2024 | 3.770 | 3.960 | 3.656 | 3.830 | 29,442 | +0.05(+1.32%) |
May 10, 2024 | 3.850 | 3.960 | 3.470 | 3.780 | 50,743 | -0.04(-1.05%) |
May 09, 2024 | 3.530 | 3.980 | 3.410 | 3.820 | 104,288 | +0.43(+12.68%) |
May 08, 2024 | 3.320 | 3.410 | 3.210 | 3.390 | 30,968 | +0.13(+3.99%) |
May 07, 2024 | 3.170 | 3.530 | 3.170 | 3.260 | 45,850 | +0.05(+1.56%) |
May 06, 2024 | 3.210 | 3.380 | 3.170 | 3.210 | 21,185 | -0.05(-1.53%) |
May 03, 2024 | 3.300 | 3.375 | 3.180 | 3.260 | 15,145 | +0.14(+4.49%) |
May 02, 2024 | 3.230 | 3.300 | 3.020 | 3.120 | 31,523 | +0.05(+1.63%) |
May 01, 2024 | 3.080 | 3.204 | 2.951 | 3.070 | 2,962 | -0.05(-1.60%) |
Apr 30, 2024 | 3.100 | 3.160 | 3.011 | 3.120 | 24,241 | +0.12(+4.00%) |
Apr 29, 2024 | 3.340 | 3.346 | 2.970 | 3.000 | 154,118 | -0.24(-7.41%) |
Apr 26, 2024 | 3.380 | 3.602 | 3.100 | 3.240 | 76,316 | -0.19(-5.54%) |
Apr 25, 2024 | 3.150 | 3.440 | 3.100 | 3.430 | 44,877 | +0.17(+5.21%) |
Apr 24, 2024 | 3.275 | 3.326 | 3.130 | 3.260 | 8,334 | +0.08(+2.52%) |
Apr 23, 2024 | 3.250 | 3.300 | 3.100 | 3.180 | 13,632 | -0.07(-2.15%) |
Apr 22, 2024 | 3.210 | 3.310 | 3.150 | 3.250 | 19,344 | +0.02(+0.62%) |
Apr 19, 2024 | 3.160 | 3.240 | 3.125 | 3.230 | 7,010 | +0.09(+2.87%) |
Apr 18, 2024 | 3.135 | 3.390 | 3.000 | 3.140 | 38,851 | +0.08(+2.61%) |
Apr 17, 2024 | 3.000 | 3.253 | 3.000 | 3.060 | 5,690 | +0.04(+1.32%) |
Apr 16, 2024 | 3.110 | 3.197 | 3.000 | 3.020 | 9,777 | -0.13(-4.13%) |
Apr 15, 2024 | 3.300 | 3.340 | 3.150 | 3.150 | 19,879 | -0.13(-3.96%) |
Apr 12, 2024 | 3.160 | 3.280 | 3.070 | 3.280 | 18,427 | +0.08(+2.50%) |
Apr 11, 2024 | 3.090 | 3.260 | 3.080 | 3.200 | 18,840 | +0.06(+1.91%) |
Apr 10, 2024 | 3.193 | 3.351 | 3.020 | 3.140 | 31,358 | -0.10(-3.09%) |
Apr 09, 2024 | 3.120 | 3.465 | 2.924 | 3.240 | 16,471 | +0.03(+0.93%) |
Apr 08, 2024 | 3.160 | 3.276 | 2.670 | 3.210 | 222,054 | +0.09(+2.88%) |
Apr 05, 2024 | 3.210 | 3.300 | 2.870 | 3.120 | 99,476 | -0.16(-4.88%) |
Apr 04, 2024 | 3.430 | 3.500 | 3.130 | 3.280 | 72,010 | -0.05(-1.50%) |
Apr 03, 2024 | 3.360 | 3.550 | 3.320 | 3.330 | 8,248 | -0.11(-3.20%) |
Apr 02, 2024 | 3.495 | 3.535 | 3.320 | 3.440 | 4,465 | +0.06(+1.78%) |
Apr 01, 2024 | 3.500 | 3.638 | 3.300 | 3.380 | 18,585 | -0.02(-0.50%) |
Mar 28, 2024 | 3.750 | 3.750 | 3.360 | 3.397 | 42,887 | -0.36(-9.65%) |
Mar 27, 2024 | 3.370 | 3.920 | 3.374 | 3.760 | 14,051 | +0.22(+6.21%) |
Mar 26, 2024 | 3.420 | 3.600 | 3.420 | 3.540 | 18,450 | +0.07(+2.02%) |
Mar 25, 2024 | 3.590 | 3.590 | 3.002 | 3.470 | 146,921 | -0.04(-1.14%) |
Mar 22, 2024 | 3.700 | 3.760 | 3.360 | 3.510 | 100,956 | -0.14(-3.84%) |
Mar 21, 2024 | 4.030 | 4.106 | 3.600 | 3.650 | 51,357 | -0.38(-9.43%) |
Mar 20, 2024 | 3.540 | 4.030 | 3.520 | 4.030 | 24,623 | +0.48(+13.52%) |
Mar 19, 2024 | 4.550 | 4.550 | 3.500 | 3.550 | 96,751 | -0.52(-12.78%) |
Mar 18, 2024 | 3.870 | 4.304 | 3.790 | 4.070 | 11,562 | +0.19(+4.90%) |
Mar 15, 2024 | 3.350 | 3.990 | 3.350 | 3.880 | 34,761 | +0.48(+14.12%) |
Mar 14, 2024 | 4.000 | 4.300 | 3.320 | 3.400 | 125,947 | -0.76(-18.27%) |
Mar 13, 2024 | 4.250 | 4.352 | 4.060 | 4.160 | 4,218 | +0.02(+0.48%) |
Mar 12, 2024 | 4.180 | 4.240 | 4.060 | 4.140 | 21,829 | +0.01(+0.24%) |
Mar 11, 2024 | 4.190 | 4.190 | 4.010 | 4.130 | 14,935 | +0.04(+0.98%) |
Mar 08, 2024 | 4.330 | 4.595 | 3.900 | 4.090 | 67,114 | -0.25(-5.76%) |
Mar 07, 2024 | 4.200 | 4.650 | 4.130 | 4.340 | 61,892 | -0.01(-0.23%) |
Mar 06, 2024 | 4.160 | 4.390 | 3.990 | 4.350 | 64,540 | +0.05(+1.16%) |
Mar 05, 2024 | 4.990 | 4.990 | 4.175 | 4.300 | 118,349 | -0.53(-10.97%) |
Mar 04, 2024 | 5.000 | 5.300 | 4.200 | 4.830 | 136,121 | +0.13(+2.77%) |