Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.880 | 3.920 | 3.745 | 3.810 | 887,093 | -0.07(-1.80%) |
May 09, 2024 | 3.720 | 3.930 | 3.580 | 3.880 | 1,001,710 | +0.17(+4.58%) |
May 08, 2024 | 3.760 | 3.795 | 3.650 | 3.710 | 1,009,988 | -0.13(-3.39%) |
May 07, 2024 | 3.860 | 3.950 | 3.760 | 3.840 | 876,789 | +0.00(+0.00%) |
May 06, 2024 | 3.870 | 3.870 | 3.760 | 3.840 | 673,063 | -0.01(-0.26%) |
May 03, 2024 | 3.890 | 3.980 | 3.820 | 3.850 | 872,311 | +0.09(+2.39%) |
May 02, 2024 | 3.730 | 3.770 | 3.625 | 3.760 | 743,276 | +0.08(+2.17%) |
May 01, 2024 | 3.660 | 3.850 | 3.530 | 3.680 | 1,434,802 | +0.03(+0.82%) |
Apr 30, 2024 | 3.600 | 3.745 | 3.540 | 3.650 | 882,437 | +0.00(+0.00%) |
Apr 29, 2024 | 3.420 | 3.745 | 3.410 | 3.650 | 1,161,379 | +0.21(+6.10%) |
Apr 26, 2024 | 3.400 | 3.480 | 3.370 | 3.440 | 949,972 | +0.05(+1.47%) |
Apr 25, 2024 | 3.380 | 3.465 | 3.250 | 3.390 | 1,272,340 | -0.02(-0.59%) |
Apr 24, 2024 | 3.710 | 3.800 | 3.390 | 3.410 | 1,955,785 | -0.27(-7.34%) |
Apr 23, 2024 | 3.690 | 3.910 | 3.670 | 3.680 | 1,365,920 | +0.00(+0.00%) |
Apr 22, 2024 | 3.850 | 3.850 | 3.640 | 3.680 | 1,358,523 | -0.10(-2.65%) |
Apr 19, 2024 | 3.760 | 3.800 | 3.600 | 3.780 | 2,084,020 | -0.02(-0.53%) |
Apr 18, 2024 | 4.050 | 4.080 | 3.790 | 3.800 | 1,659,564 | -0.27(-6.63%) |
Apr 17, 2024 | 4.200 | 4.200 | 4.020 | 4.070 | 1,337,369 | -0.05(-1.21%) |
Apr 16, 2024 | 4.150 | 4.190 | 4.060 | 4.120 | 1,252,081 | -0.11(-2.60%) |
Apr 15, 2024 | 4.310 | 4.364 | 4.175 | 4.230 | 1,085,955 | -0.06(-1.51%) |
Apr 12, 2024 | 4.410 | 4.466 | 4.160 | 4.295 | 1,127,643 | -0.16(-3.48%) |
Apr 11, 2024 | 4.300 | 4.500 | 4.300 | 4.450 | 803,840 | +0.16(+3.73%) |
Apr 10, 2024 | 4.230 | 4.295 | 4.170 | 4.290 | 1,411,524 | -0.10(-2.28%) |
Apr 09, 2024 | 4.400 | 4.445 | 4.290 | 4.390 | 975,661 | +0.00(+0.00%) |
Apr 08, 2024 | 4.450 | 4.510 | 4.340 | 4.390 | 862,071 | -0.03(-0.68%) |
Apr 05, 2024 | 4.450 | 4.520 | 4.340 | 4.420 | 1,115,978 | -0.06(-1.34%) |
Apr 04, 2024 | 4.690 | 4.702 | 4.460 | 4.480 | 1,524,938 | -0.14(-3.03%) |
Apr 03, 2024 | 4.520 | 4.760 | 4.455 | 4.620 | 1,077,147 | +0.08(+1.76%) |
Apr 02, 2024 | 4.850 | 4.865 | 4.515 | 4.540 | 1,470,220 | -0.48(-9.56%) |
Apr 01, 2024 | 5.080 | 5.080 | 4.875 | 5.020 | 819,543 | -0.07(-1.38%) |
Mar 28, 2024 | 5.010 | 5.200 | 4.981 | 5.090 | 978,032 | +0.03(+0.59%) |
Mar 27, 2024 | 4.910 | 5.110 | 4.800 | 5.060 | 932,839 | +0.22(+4.55%) |
Mar 26, 2024 | 4.660 | 5.030 | 4.615 | 4.840 | 1,343,832 | +0.29(+6.37%) |
Mar 25, 2024 | 4.660 | 4.710 | 4.480 | 4.550 | 1,354,802 | -0.11(-2.36%) |
Mar 22, 2024 | 5.050 | 5.080 | 4.630 | 4.660 | 1,299,203 | -0.45(-8.81%) |
Mar 21, 2024 | 5.190 | 5.290 | 5.100 | 5.110 | 1,097,571 | -0.01(-0.20%) |
Mar 20, 2024 | 4.850 | 5.120 | 4.820 | 5.120 | 988,668 | +0.28(+5.79%) |
Mar 19, 2024 | 4.850 | 4.920 | 4.800 | 4.840 | 1,530,213 | +0.02(+0.41%) |
Mar 18, 2024 | 5.110 | 5.150 | 4.810 | 4.820 | 1,534,296 | -0.29(-5.68%) |
Mar 15, 2024 | 5.090 | 5.280 | 5.080 | 5.110 | 6,456,859 | -0.03(-0.58%) |
Mar 14, 2024 | 5.340 | 5.360 | 5.090 | 5.140 | 1,249,399 | -0.24(-4.46%) |
Mar 13, 2024 | 5.270 | 5.573 | 5.185 | 5.380 | 1,302,694 | +0.18(+3.46%) |
Mar 12, 2024 | 5.210 | 5.300 | 5.080 | 5.200 | 1,151,309 | +0.01(+0.19%) |
Mar 11, 2024 | 5.430 | 5.515 | 5.160 | 5.190 | 1,445,521 | -0.26(-4.77%) |
Mar 08, 2024 | 5.230 | 5.480 | 5.222 | 5.450 | 1,139,997 | +0.26(+5.01%) |
Mar 07, 2024 | 5.100 | 5.340 | 5.030 | 5.190 | 1,393,900 | +0.17(+3.39%) |
Mar 06, 2024 | 5.080 | 5.110 | 4.960 | 5.020 | 1,213,021 | +0.04(+0.80%) |
Mar 05, 2024 | 5.050 | 5.150 | 4.960 | 4.980 | 912,985 | -0.13(-2.54%) |
Mar 04, 2024 | 5.330 | 5.350 | 4.985 | 5.110 | 1,002,251 | -0.17(-3.22%) |