Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.840 | 3.860 | 3.740 | 3.840 | 115,089 | -0.02(-0.52%) |
May 21, 2024 | 3.900 | 3.970 | 3.760 | 3.860 | 148,714 | -0.09(-2.28%) |
May 20, 2024 | 3.860 | 4.010 | 3.825 | 3.950 | 219,877 | +0.09(+2.33%) |
May 17, 2024 | 3.890 | 4.010 | 3.820 | 3.860 | 127,414 | +0.01(+0.26%) |
May 16, 2024 | 3.960 | 3.962 | 3.820 | 3.850 | 169,453 | -0.11(-2.78%) |
May 15, 2024 | 3.870 | 4.115 | 3.835 | 3.960 | 267,530 | +0.14(+3.66%) |
May 14, 2024 | 3.890 | 3.970 | 3.800 | 3.820 | 161,715 | +0.04(+1.06%) |
May 13, 2024 | 3.780 | 3.855 | 3.730 | 3.780 | 287,718 | +0.08(+2.16%) |
May 10, 2024 | 3.870 | 3.920 | 3.640 | 3.700 | 192,189 | -0.15(-3.90%) |
May 09, 2024 | 3.580 | 3.935 | 3.501 | 3.850 | 393,264 | +0.15(+4.05%) |
May 08, 2024 | 3.080 | 3.800 | 3.070 | 3.700 | 1,145,590 | +0.71(+23.75%) |
May 07, 2024 | 2.940 | 3.000 | 2.913 | 2.990 | 159,765 | +0.04(+1.36%) |
May 06, 2024 | 2.850 | 2.980 | 2.840 | 2.950 | 196,864 | +0.14(+4.98%) |
May 03, 2024 | 2.660 | 2.820 | 2.640 | 2.810 | 191,911 | +0.21(+8.08%) |
May 02, 2024 | 2.540 | 2.630 | 2.380 | 2.600 | 723,856 | +0.12(+4.84%) |
May 01, 2024 | 2.820 | 2.830 | 2.450 | 2.480 | 1,139,611 | -0.32(-11.43%) |
Apr 30, 2024 | 2.800 | 2.920 | 2.800 | 2.800 | 243,919 | -0.14(-4.76%) |
Apr 29, 2024 | 3.080 | 3.100 | 2.930 | 2.940 | 150,934 | -0.11(-3.61%) |
Apr 26, 2024 | 3.060 | 3.090 | 3.000 | 3.050 | 165,599 | +0.01(+0.33%) |
Apr 25, 2024 | 3.140 | 3.150 | 3.025 | 3.040 | 377,480 | -0.11(-3.49%) |
Apr 24, 2024 | 3.200 | 3.240 | 3.079 | 3.150 | 86,960 | -0.04(-1.25%) |
Apr 23, 2024 | 3.020 | 3.220 | 3.020 | 3.190 | 138,321 | +0.14(+4.59%) |
Apr 22, 2024 | 3.060 | 3.085 | 2.950 | 3.050 | 235,545 | -0.02(-0.65%) |
Apr 19, 2024 | 3.030 | 3.140 | 3.020 | 3.070 | 176,222 | +0.01(+0.33%) |
Apr 18, 2024 | 3.180 | 3.205 | 3.020 | 3.060 | 172,080 | -0.12(-3.77%) |
Apr 17, 2024 | 3.320 | 3.320 | 3.150 | 3.180 | 98,370 | -0.10(-3.05%) |
Apr 16, 2024 | 3.310 | 3.355 | 3.240 | 3.280 | 116,800 | -0.09(-2.67%) |
Apr 15, 2024 | 3.500 | 3.590 | 3.330 | 3.370 | 169,390 | -0.07(-2.03%) |
Apr 12, 2024 | 3.390 | 3.490 | 3.280 | 3.440 | 117,305 | -0.01(-0.29%) |
Apr 11, 2024 | 3.420 | 3.470 | 3.300 | 3.450 | 99,812 | +0.05(+1.47%) |
Apr 10, 2024 | 3.720 | 3.720 | 3.340 | 3.400 | 190,686 | -0.27(-7.36%) |
Apr 09, 2024 | 3.630 | 3.700 | 3.590 | 3.670 | 77,157 | +0.08(+2.23%) |
Apr 08, 2024 | 3.750 | 3.790 | 3.540 | 3.590 | 188,793 | -0.17(-4.52%) |
Apr 05, 2024 | 3.740 | 3.860 | 3.680 | 3.760 | 119,247 | +0.08(+2.17%) |
Apr 04, 2024 | 3.740 | 3.900 | 3.670 | 3.680 | 184,902 | +0.06(+1.66%) |
Apr 03, 2024 | 3.610 | 3.750 | 3.600 | 3.620 | 134,881 | -0.01(-0.28%) |
Apr 02, 2024 | 3.710 | 3.710 | 3.525 | 3.630 | 183,427 | -0.14(-3.71%) |
Apr 01, 2024 | 3.940 | 4.070 | 3.690 | 3.770 | 256,388 | -0.19(-4.80%) |
Mar 28, 2024 | 4.020 | 3.930 | 3.885 | 3.960 | 276,491 | -0.04(-1.00%) |
Mar 27, 2024 | 3.750 | 4.010 | 3.730 | 4.000 | 337,025 | +0.28(+7.53%) |
Mar 26, 2024 | 3.710 | 3.895 | 3.650 | 3.720 | 236,961 | +0.02(+0.54%) |
Mar 25, 2024 | 3.700 | 3.750 | 3.640 | 3.700 | 197,987 | +0.06(+1.65%) |
Mar 22, 2024 | 3.660 | 3.690 | 3.540 | 3.640 | 205,470 | -0.06(-1.62%) |
Mar 21, 2024 | 3.470 | 3.750 | 3.435 | 3.700 | 473,832 | +0.26(+7.56%) |
Mar 20, 2024 | 3.250 | 3.490 | 3.250 | 3.440 | 248,307 | +0.22(+6.83%) |
Mar 19, 2024 | 3.450 | 3.450 | 3.190 | 3.220 | 250,138 | -0.18(-5.29%) |
Mar 18, 2024 | 3.030 | 3.500 | 3.010 | 3.400 | 834,054 | +0.53(+18.47%) |
Mar 15, 2024 | 2.990 | 2.990 | 2.790 | 2.870 | 457,848 | -0.06(-2.05%) |
Mar 14, 2024 | 3.010 | 3.020 | 2.840 | 2.930 | 273,922 | -0.15(-4.87%) |
Mar 13, 2024 | 2.840 | 3.305 | 2.840 | 3.080 | 742,283 | -0.20(-6.10%) |
Mar 12, 2024 | 3.310 | 3.430 | 3.250 | 3.280 | 262,109 | -0.02(-0.61%) |
Mar 11, 2024 | 3.270 | 3.440 | 3.260 | 3.300 | 209,781 | -0.08(-2.37%) |
Mar 08, 2024 | 3.330 | 3.510 | 3.330 | 3.380 | 183,485 | +0.04(+1.20%) |
Mar 07, 2024 | 3.250 | 3.390 | 3.155 | 3.340 | 203,235 | +0.21(+6.71%) |
Mar 06, 2024 | 3.160 | 3.170 | 3.020 | 3.130 | 204,461 | +0.08(+2.62%) |
Mar 05, 2024 | 3.000 | 3.140 | 3.000 | 3.050 | 122,650 | +0.04(+1.33%) |
Mar 04, 2024 | 3.220 | 3.220 | 2.980 | 3.010 | 453,740 | -0.23(-7.10%) |