Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.780 | 2.780 | 2.690 | 2.740 | 951,987 | -0.03(-1.08%) |
May 16, 2024 | 2.770 | 2.810 | 2.710 | 2.770 | 1,140,740 | +0.00(+0.00%) |
May 15, 2024 | 2.760 | 2.850 | 2.690 | 2.770 | 1,094,030 | -0.03(-1.07%) |
May 14, 2024 | 2.810 | 2.895 | 2.745 | 2.800 | 2,089,522 | +0.06(+2.38%) |
May 13, 2024 | 2.720 | 2.820 | 2.630 | 2.735 | 2,504,106 | -0.01(-0.18%) |
May 10, 2024 | 3.200 | 3.590 | 2.630 | 2.740 | 6,584,900 | -0.85(-23.68%) |
May 09, 2024 | 3.450 | 3.630 | 3.390 | 3.590 | 3,823,424 | +0.16(+4.66%) |
May 08, 2024 | 3.270 | 3.440 | 3.230 | 3.430 | 1,325,597 | +0.06(+1.78%) |
May 07, 2024 | 3.430 | 3.470 | 3.360 | 3.370 | 429,541 | -0.06(-1.75%) |
May 06, 2024 | 3.400 | 3.520 | 3.400 | 3.430 | 938,747 | +0.07(+2.08%) |
May 03, 2024 | 3.290 | 3.390 | 3.200 | 3.360 | 1,300,674 | +0.13(+4.02%) |
May 02, 2024 | 3.240 | 3.355 | 3.120 | 3.230 | 1,368,586 | +0.06(+1.89%) |
May 01, 2024 | 3.220 | 3.280 | 3.110 | 3.170 | 2,331,417 | -0.06(-1.86%) |
Apr 30, 2024 | 3.200 | 3.295 | 3.140 | 3.230 | 1,139,862 | +0.00(+0.00%) |
Apr 29, 2024 | 3.260 | 3.415 | 3.190 | 3.230 | 1,067,442 | -0.01(-0.31%) |
Apr 26, 2024 | 3.200 | 3.340 | 3.030 | 3.240 | 1,432,691 | +0.18(+5.88%) |
Apr 25, 2024 | 3.100 | 3.130 | 2.930 | 3.060 | 2,494,945 | -0.09(-2.86%) |
Apr 24, 2024 | 3.230 | 3.265 | 3.130 | 3.150 | 1,280,001 | -0.07(-2.17%) |
Apr 23, 2024 | 3.310 | 3.430 | 3.220 | 3.220 | 1,186,083 | -0.05(-1.53%) |
Apr 22, 2024 | 3.260 | 3.360 | 3.205 | 3.270 | 1,408,904 | +0.00(+0.00%) |
Apr 19, 2024 | 3.400 | 3.480 | 3.220 | 3.270 | 1,625,267 | -0.16(-4.66%) |
Apr 18, 2024 | 3.320 | 3.515 | 3.258 | 3.430 | 1,890,369 | +0.12(+3.63%) |
Apr 17, 2024 | 3.580 | 3.610 | 3.310 | 3.310 | 772,251 | -0.23(-6.50%) |
Apr 16, 2024 | 3.510 | 3.640 | 3.410 | 3.540 | 711,001 | -0.02(-0.56%) |
Apr 15, 2024 | 3.710 | 3.740 | 3.410 | 3.560 | 2,483,015 | -0.10(-2.73%) |
Apr 12, 2024 | 3.730 | 3.840 | 3.585 | 3.660 | 4,202,229 | -0.14(-3.68%) |
Apr 11, 2024 | 3.820 | 3.910 | 3.775 | 3.800 | 1,076,134 | -0.03(-0.78%) |
Apr 10, 2024 | 3.660 | 3.870 | 3.660 | 3.830 | 1,175,497 | -0.02(-0.52%) |
Apr 09, 2024 | 3.690 | 3.920 | 3.690 | 3.850 | 1,387,528 | +0.05(+1.32%) |
Apr 08, 2024 | 3.770 | 3.840 | 3.665 | 3.800 | 2,500,809 | +0.09(+2.43%) |
Apr 05, 2024 | 3.820 | 3.820 | 3.670 | 3.710 | 845,444 | -0.12(-3.13%) |
Apr 04, 2024 | 3.960 | 4.090 | 3.810 | 3.830 | 1,250,236 | -0.09(-2.30%) |
Apr 03, 2024 | 4.000 | 4.030 | 3.880 | 3.920 | 917,528 | -0.12(-2.97%) |
Apr 02, 2024 | 4.180 | 4.230 | 4.000 | 4.040 | 1,188,864 | -0.24(-5.61%) |
Apr 01, 2024 | 4.430 | 4.480 | 4.190 | 4.280 | 1,207,842 | -0.16(-3.60%) |
Mar 28, 2024 | 4.530 | 4.410 | 4.410 | 4.440 | 1,239,131 | -0.09(-1.99%) |
Mar 27, 2024 | 4.380 | 4.610 | 4.320 | 4.530 | 1,973,915 | +0.18(+4.14%) |
Mar 26, 2024 | 4.190 | 4.375 | 4.175 | 4.350 | 2,657,305 | +0.24(+5.84%) |
Mar 25, 2024 | 4.250 | 4.370 | 4.060 | 4.110 | 1,752,980 | -0.18(-4.20%) |
Mar 22, 2024 | 4.410 | 4.505 | 4.145 | 4.290 | 2,752,960 | -0.16(-3.60%) |
Mar 21, 2024 | 4.360 | 4.600 | 4.280 | 4.450 | 2,557,197 | +0.09(+2.06%) |
Mar 20, 2024 | 3.930 | 4.410 | 3.895 | 4.360 | 3,666,378 | +0.42(+10.66%) |
Mar 19, 2024 | 3.560 | 3.995 | 3.560 | 3.940 | 2,569,175 | +0.33(+9.14%) |
Mar 18, 2024 | 3.590 | 3.690 | 3.520 | 3.610 | 2,732,694 | +0.00(+0.00%) |
Mar 15, 2024 | 3.780 | 3.870 | 3.600 | 3.610 | 2,900,308 | -0.21(-5.50%) |
Mar 14, 2024 | 4.220 | 4.320 | 3.780 | 3.820 | 5,322,331 | -0.43(-10.12%) |
Mar 13, 2024 | 4.570 | 5.170 | 4.245 | 4.250 | 19,634,032 | +0.66(+18.38%) |
Mar 12, 2024 | 3.680 | 3.715 | 3.560 | 3.590 | 3,533,362 | -0.05(-1.37%) |
Mar 11, 2024 | 3.560 | 3.720 | 3.500 | 3.640 | 1,869,726 | +0.04(+1.11%) |
Mar 08, 2024 | 3.720 | 3.820 | 3.510 | 3.600 | 2,342,351 | -0.05(-1.37%) |
Mar 07, 2024 | 3.480 | 3.760 | 3.480 | 3.650 | 2,351,670 | +0.18(+5.19%) |
Mar 06, 2024 | 3.540 | 3.670 | 3.400 | 3.470 | 2,627,383 | +0.01(+0.29%) |
Mar 05, 2024 | 3.600 | 3.630 | 3.421 | 3.460 | 1,845,056 | -0.19(-5.21%) |
Mar 04, 2024 | 3.750 | 3.870 | 3.550 | 3.650 | 1,741,801 | -0.08(-2.14%) |