Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.150 | 4.200 | 3.952 | 4.080 | 92,648 | +0.00(+0.00%) |
May 30, 2024 | 3.950 | 4.090 | 3.910 | 4.080 | 32,352 | +0.14(+3.55%) |
May 29, 2024 | 3.960 | 3.982 | 3.870 | 3.940 | 29,663 | -0.06(-1.50%) |
May 28, 2024 | 3.970 | 4.005 | 3.860 | 4.000 | 51,965 | +0.02(+0.50%) |
May 24, 2024 | 3.750 | 4.010 | 3.710 | 3.980 | 77,945 | +0.22(+5.85%) |
May 23, 2024 | 3.720 | 3.820 | 3.690 | 3.760 | 69,610 | +0.03(+0.80%) |
May 22, 2024 | 3.830 | 3.910 | 3.610 | 3.730 | 73,775 | -0.12(-3.12%) |
May 21, 2024 | 3.970 | 4.030 | 3.760 | 3.850 | 185,264 | -0.11(-2.78%) |
May 20, 2024 | 3.950 | 3.991 | 3.950 | 3.960 | 45,147 | -0.03(-0.75%) |
May 17, 2024 | 4.000 | 4.000 | 3.950 | 3.990 | 32,725 | +0.00(+0.00%) |
May 16, 2024 | 3.950 | 4.000 | 3.950 | 3.990 | 44,156 | +0.00(+0.00%) |
May 15, 2024 | 4.000 | 4.000 | 3.950 | 3.990 | 48,931 | -0.01(-0.25%) |
May 14, 2024 | 4.000 | 4.000 | 3.970 | 4.000 | 57,673 | +0.04(+1.01%) |
May 13, 2024 | 3.990 | 4.240 | 3.960 | 3.960 | 95,046 | -0.03(-0.75%) |
May 10, 2024 | 3.980 | 4.000 | 3.950 | 3.990 | 75,145 | +0.01(+0.25%) |
May 09, 2024 | 3.990 | 4.000 | 3.930 | 3.980 | 56,734 | -0.02(-0.50%) |
May 08, 2024 | 3.940 | 4.000 | 3.930 | 4.000 | 49,416 | +0.04(+1.01%) |
May 07, 2024 | 3.920 | 4.000 | 3.920 | 3.960 | 82,243 | +0.04(+1.02%) |
May 06, 2024 | 4.100 | 4.110 | 3.900 | 3.920 | 86,986 | -0.22(-5.31%) |
May 03, 2024 | 3.860 | 4.178 | 3.860 | 4.140 | 126,995 | +0.26(+6.70%) |
May 02, 2024 | 3.690 | 3.890 | 3.624 | 3.880 | 57,575 | +0.19(+5.15%) |
May 01, 2024 | 3.790 | 3.790 | 3.600 | 3.690 | 47,985 | -0.05(-1.34%) |
Apr 30, 2024 | 3.850 | 3.870 | 3.650 | 3.740 | 70,756 | -0.10(-2.60%) |
Apr 29, 2024 | 3.700 | 3.870 | 3.552 | 3.840 | 209,389 | +0.33(+9.40%) |
Apr 26, 2024 | 3.680 | 3.680 | 3.420 | 3.510 | 63,198 | +0.11(+3.24%) |
Apr 25, 2024 | 3.490 | 3.500 | 3.350 | 3.400 | 62,461 | -0.15(-4.23%) |
Apr 24, 2024 | 3.800 | 3.840 | 3.530 | 3.550 | 94,094 | -0.14(-3.79%) |
Apr 23, 2024 | 3.500 | 3.710 | 3.400 | 3.690 | 75,405 | +0.12(+3.36%) |
Apr 22, 2024 | 3.450 | 3.570 | 3.280 | 3.570 | 144,411 | +0.29(+8.84%) |
Apr 19, 2024 | 3.160 | 3.330 | 3.160 | 3.280 | 71,893 | +0.12(+3.80%) |
Apr 18, 2024 | 3.170 | 3.200 | 3.145 | 3.160 | 26,111 | +0.03(+0.96%) |
Apr 17, 2024 | 3.150 | 3.180 | 3.120 | 3.130 | 48,537 | -0.01(-0.32%) |
Apr 16, 2024 | 3.090 | 3.170 | 3.070 | 3.140 | 49,674 | +0.07(+2.28%) |
Apr 15, 2024 | 3.060 | 3.110 | 3.060 | 3.070 | 41,386 | +0.00(+0.00%) |
Apr 12, 2024 | 2.990 | 3.070 | 2.911 | 3.070 | 50,478 | +0.07(+2.33%) |
Apr 11, 2024 | 3.050 | 3.050 | 2.990 | 3.000 | 44,064 | -0.02(-0.83%) |
Apr 10, 2024 | 3.020 | 3.050 | 2.960 | 3.025 | 42,433 | +0.01(+0.33%) |
Apr 09, 2024 | 3.048 | 3.048 | 3.000 | 3.015 | 10,690 | -0.00(-0.17%) |
Apr 08, 2024 | 2.980 | 3.045 | 2.960 | 3.020 | 54,322 | -0.02(-0.66%) |
Apr 05, 2024 | 2.910 | 3.070 | 2.910 | 3.040 | 45,508 | +0.14(+4.83%) |
Apr 04, 2024 | 2.900 | 3.030 | 2.840 | 2.900 | 62,824 | +0.01(+0.35%) |
Apr 03, 2024 | 2.920 | 3.050 | 2.860 | 2.890 | 81,294 | -0.03(-1.03%) |
Apr 02, 2024 | 2.850 | 2.950 | 2.850 | 2.920 | 25,262 | +0.04(+1.39%) |
Apr 01, 2024 | 2.950 | 2.970 | 2.805 | 2.880 | 41,053 | -0.05(-1.71%) |
Mar 28, 2024 | 2.720 | 2.980 | 2.720 | 2.930 | 105,718 | +0.18(+6.55%) |
Mar 27, 2024 | 2.650 | 2.800 | 2.600 | 2.750 | 32,340 | +0.04(+1.48%) |
Mar 26, 2024 | 2.750 | 2.795 | 2.700 | 2.710 | 11,533 | -0.09(-3.21%) |
Mar 25, 2024 | 2.800 | 2.805 | 2.632 | 2.800 | 30,642 | +0.02(+0.72%) |
Mar 22, 2024 | 2.760 | 2.830 | 2.710 | 2.780 | 8,296 | +0.08(+2.96%) |
Mar 21, 2024 | 2.540 | 2.820 | 2.540 | 2.700 | 42,386 | +0.14(+5.47%) |
Mar 20, 2024 | 2.700 | 2.715 | 2.560 | 2.560 | 39,025 | -0.16(-5.88%) |
Mar 19, 2024 | 2.710 | 2.775 | 2.700 | 2.720 | 14,568 | +0.02(+0.74%) |
Mar 18, 2024 | 2.700 | 2.731 | 2.700 | 2.700 | 8,011 | +0.00(+0.00%) |
Mar 15, 2024 | 2.520 | 2.810 | 2.270 | 2.700 | 79,251 | -0.05(-1.82%) |
Mar 14, 2024 | 2.810 | 2.810 | 2.700 | 2.750 | 29,246 | -0.07(-2.48%) |
Mar 13, 2024 | 2.990 | 2.990 | 2.780 | 2.820 | 34,019 | -0.02(-0.70%) |
Mar 12, 2024 | 2.850 | 2.890 | 2.820 | 2.840 | 7,584 | +0.00(+0.00%) |
Mar 11, 2024 | 2.920 | 2.920 | 2.830 | 2.840 | 16,159 | -0.05(-1.73%) |
Mar 08, 2024 | 2.910 | 2.950 | 2.850 | 2.890 | 30,655 | +0.04(+1.40%) |
Mar 07, 2024 | 2.880 | 2.920 | 2.800 | 2.850 | 56,072 | -0.02(-0.70%) |
Mar 06, 2024 | 2.900 | 2.974 | 2.870 | 2.870 | 32,832 | -0.06(-2.05%) |
Mar 05, 2024 | 2.880 | 3.010 | 2.830 | 2.930 | 31,612 | +0.10(+3.53%) |
Mar 04, 2024 | 2.920 | 2.971 | 2.830 | 2.830 | 51,928 | -0.13(-4.39%) |