Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.800 | 4.100 | 3.740 | 3.750 | 170,714 | -0.03(-0.78%) |
May 30, 2024 | 3.720 | 3.800 | 3.710 | 3.780 | 53,119 | +0.07(+1.89%) |
May 29, 2024 | 3.710 | 3.770 | 3.700 | 3.709 | 48,255 | -0.07(-1.82%) |
May 28, 2024 | 3.750 | 3.850 | 3.700 | 3.778 | 226,086 | +0.01(+0.19%) |
May 24, 2024 | 3.730 | 3.900 | 3.730 | 3.771 | 37,022 | +0.05(+1.37%) |
May 23, 2024 | 3.910 | 4.000 | 3.670 | 3.720 | 45,433 | -0.20(-5.10%) |
May 22, 2024 | 3.970 | 4.065 | 3.900 | 3.920 | 38,858 | -0.10(-2.48%) |
May 21, 2024 | 3.940 | 4.029 | 3.940 | 4.020 | 40,690 | -0.01(-0.25%) |
May 20, 2024 | 4.210 | 4.210 | 3.930 | 4.030 | 70,855 | -0.10(-2.42%) |
May 17, 2024 | 4.380 | 4.380 | 4.130 | 4.130 | 100,840 | -0.15(-3.55%) |
May 16, 2024 | 4.210 | 4.450 | 4.180 | 4.282 | 115,886 | +0.10(+2.44%) |
May 15, 2024 | 4.250 | 4.250 | 4.080 | 4.180 | 40,877 | +0.04(+0.97%) |
May 14, 2024 | 4.100 | 4.180 | 4.060 | 4.140 | 67,250 | +0.10(+2.48%) |
May 13, 2024 | 3.980 | 4.090 | 3.940 | 4.040 | 37,405 | +0.06(+1.51%) |
May 10, 2024 | 4.120 | 4.120 | 3.880 | 3.980 | 45,887 | -0.09(-2.21%) |
May 09, 2024 | 3.950 | 4.090 | 3.905 | 4.070 | 45,354 | +0.13(+3.30%) |
May 08, 2024 | 3.840 | 3.980 | 3.812 | 3.940 | 28,376 | +0.07(+1.81%) |
May 07, 2024 | 4.020 | 4.055 | 3.770 | 3.870 | 82,224 | -0.14(-3.49%) |
May 06, 2024 | 4.250 | 4.250 | 4.010 | 4.010 | 92,217 | -0.06(-1.47%) |
May 03, 2024 | 4.210 | 4.210 | 4.021 | 4.070 | 41,347 | -0.02(-0.49%) |
May 02, 2024 | 4.170 | 4.220 | 4.060 | 4.090 | 81,148 | +0.01(+0.25%) |
May 01, 2024 | 4.700 | 4.762 | 4.068 | 4.080 | 168,006 | -0.47(-10.33%) |
Apr 30, 2024 | 3.790 | 4.610 | 3.712 | 4.550 | 406,279 | +0.76(+20.05%) |
Apr 29, 2024 | 3.770 | 3.810 | 3.650 | 3.790 | 64,195 | +0.01(+0.26%) |
Apr 26, 2024 | 3.660 | 3.790 | 3.660 | 3.780 | 21,129 | +0.07(+1.89%) |
Apr 25, 2024 | 3.750 | 3.760 | 3.650 | 3.710 | 14,538 | -0.10(-2.63%) |
Apr 24, 2024 | 3.780 | 3.810 | 3.700 | 3.810 | 102,688 | +0.02(+0.54%) |
Apr 23, 2024 | 3.700 | 3.850 | 3.700 | 3.789 | 43,577 | +0.12(+3.26%) |
Apr 22, 2024 | 3.740 | 3.810 | 3.600 | 3.670 | 38,469 | -0.12(-3.17%) |
Apr 19, 2024 | 3.800 | 3.840 | 3.730 | 3.790 | 33,878 | -0.03(-0.79%) |
Apr 18, 2024 | 3.850 | 3.863 | 3.755 | 3.820 | 36,382 | +0.00(+0.00%) |
Apr 17, 2024 | 3.770 | 3.850 | 3.670 | 3.820 | 52,283 | +0.04(+1.06%) |
Apr 16, 2024 | 3.840 | 3.840 | 3.690 | 3.780 | 23,081 | -0.02(-0.42%) |
Apr 15, 2024 | 3.800 | 3.835 | 3.689 | 3.796 | 73,955 | +0.01(+0.16%) |
Apr 12, 2024 | 4.130 | 4.130 | 3.743 | 3.790 | 37,227 | -0.24(-5.96%) |
Apr 11, 2024 | 4.080 | 4.120 | 3.960 | 4.030 | 62,181 | -0.05(-1.28%) |
Apr 10, 2024 | 4.020 | 4.150 | 4.000 | 4.082 | 35,502 | -0.06(-1.39%) |
Apr 09, 2024 | 4.210 | 4.210 | 4.000 | 4.140 | 75,517 | -0.06(-1.43%) |
Apr 08, 2024 | 4.270 | 4.370 | 4.200 | 4.200 | 63,480 | -0.04(-0.94%) |
Apr 05, 2024 | 4.140 | 4.269 | 4.130 | 4.240 | 70,487 | +0.10(+2.42%) |
Apr 04, 2024 | 4.500 | 4.600 | 4.087 | 4.140 | 203,880 | -0.24(-5.48%) |
Apr 03, 2024 | 4.170 | 4.460 | 4.140 | 4.380 | 110,499 | +0.22(+5.29%) |
Apr 02, 2024 | 4.120 | 4.200 | 4.100 | 4.160 | 76,310 | +0.03(+0.73%) |
Apr 01, 2024 | 4.150 | 4.150 | 4.050 | 4.130 | 77,418 | +0.05(+1.23%) |
Mar 28, 2024 | 4.200 | 4.210 | 4.000 | 4.080 | 157,656 | -0.04(-0.97%) |
Mar 27, 2024 | 4.000 | 4.140 | 3.860 | 4.120 | 167,337 | +0.16(+4.04%) |
Mar 26, 2024 | 3.730 | 4.000 | 3.730 | 3.960 | 91,088 | +0.22(+5.86%) |
Mar 25, 2024 | 3.980 | 3.980 | 3.730 | 3.741 | 86,531 | -0.10(-2.61%) |
Mar 22, 2024 | 3.840 | 3.890 | 3.740 | 3.841 | 73,627 | +0.06(+1.62%) |
Mar 21, 2024 | 3.660 | 3.800 | 3.600 | 3.780 | 38,595 | +0.09(+2.39%) |
Mar 20, 2024 | 3.672 | 3.722 | 3.632 | 3.692 | 37,927 | +0.06(+1.64%) |
Mar 19, 2024 | 3.662 | 3.662 | 3.574 | 3.632 | 32,576 | -0.03(-0.81%) |
Mar 18, 2024 | 3.533 | 3.702 | 3.533 | 3.662 | 160,767 | +0.16(+4.53%) |
Mar 15, 2024 | 3.206 | 3.523 | 3.206 | 3.503 | 72,530 | +0.30(+9.51%) |
Mar 14, 2024 | 3.225 | 3.275 | 3.176 | 3.199 | 20,683 | -0.04(-1.12%) |
Mar 13, 2024 | 3.176 | 3.275 | 3.176 | 3.235 | 31,470 | +0.04(+1.24%) |
Mar 12, 2024 | 3.206 | 3.245 | 3.171 | 3.196 | 29,970 | -0.02(-0.77%) |
Mar 11, 2024 | 3.295 | 3.354 | 3.186 | 3.220 | 176,144 | -0.09(-2.85%) |
Mar 08, 2024 | 3.285 | 3.384 | 3.258 | 3.315 | 64,900 | +0.04(+1.21%) |
Mar 07, 2024 | 3.325 | 3.358 | 3.235 | 3.275 | 83,855 | -0.07(-2.08%) |
Mar 06, 2024 | 3.464 | 3.464 | 3.305 | 3.345 | 43,905 | -0.08(-2.32%) |
Mar 05, 2024 | 3.503 | 3.543 | 3.374 | 3.424 | 49,660 | -0.02(-0.58%) |
Mar 04, 2024 | 3.563 | 3.583 | 3.424 | 3.444 | 85,015 | -0.16(-4.41%) |