Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.850 | 3.870 | 3.700 | 3.810 | 89,885 | -0.04(-1.04%) |
May 17, 2024 | 3.990 | 4.050 | 3.850 | 3.850 | 35,289 | -0.09(-2.28%) |
May 16, 2024 | 4.180 | 4.180 | 3.900 | 3.940 | 114,630 | -0.20(-4.83%) |
May 15, 2024 | 4.010 | 4.170 | 3.930 | 4.140 | 59,879 | +0.14(+3.50%) |
May 14, 2024 | 4.030 | 4.140 | 3.960 | 4.000 | 63,842 | -0.01(-0.25%) |
May 13, 2024 | 3.970 | 4.100 | 3.970 | 4.010 | 45,630 | +0.02(+0.50%) |
May 10, 2024 | 4.000 | 4.030 | 3.915 | 3.990 | 38,155 | +0.01(+0.25%) |
May 09, 2024 | 4.050 | 4.050 | 3.940 | 3.980 | 67,682 | -0.06(-1.49%) |
May 08, 2024 | 3.800 | 4.100 | 3.800 | 4.040 | 53,072 | +0.22(+5.76%) |
May 07, 2024 | 3.890 | 3.896 | 3.800 | 3.820 | 30,102 | -0.02(-0.52%) |
May 06, 2024 | 3.920 | 3.970 | 3.840 | 3.840 | 28,090 | +0.00(+0.00%) |
May 03, 2024 | 3.850 | 3.885 | 3.795 | 3.840 | 46,431 | -0.04(-1.03%) |
May 02, 2024 | 3.960 | 3.960 | 3.830 | 3.880 | 16,970 | +0.01(+0.26%) |
May 01, 2024 | 3.800 | 3.925 | 3.800 | 3.870 | 34,256 | +0.07(+1.84%) |
Apr 30, 2024 | 3.800 | 3.930 | 3.780 | 3.800 | 58,432 | -0.01(-0.26%) |
Apr 29, 2024 | 3.900 | 3.940 | 3.725 | 3.810 | 81,027 | -0.09(-2.31%) |
Apr 26, 2024 | 3.900 | 3.950 | 3.860 | 3.900 | 38,813 | -0.02(-0.51%) |
Apr 25, 2024 | 3.650 | 3.940 | 3.650 | 3.920 | 111,101 | +0.24(+6.52%) |
Apr 24, 2024 | 3.730 | 3.795 | 3.660 | 3.680 | 81,435 | -0.08(-2.13%) |
Apr 23, 2024 | 4.150 | 4.180 | 3.730 | 3.760 | 154,770 | -0.19(-4.81%) |
Apr 22, 2024 | 3.800 | 4.070 | 3.780 | 3.950 | 145,480 | +0.19(+5.05%) |
Apr 19, 2024 | 3.660 | 3.798 | 3.660 | 3.760 | 64,900 | +0.11(+3.01%) |
Apr 18, 2024 | 3.660 | 3.730 | 3.620 | 3.650 | 63,892 | -0.03(-0.82%) |
Apr 17, 2024 | 3.840 | 3.850 | 3.610 | 3.680 | 167,416 | -0.11(-2.90%) |
Apr 16, 2024 | 3.740 | 3.880 | 3.700 | 3.790 | 118,429 | +0.08(+2.16%) |
Apr 15, 2024 | 4.310 | 4.310 | 3.660 | 3.710 | 408,803 | -0.60(-13.92%) |
Apr 12, 2024 | 4.380 | 4.380 | 4.240 | 4.310 | 51,376 | -0.08(-1.82%) |
Apr 11, 2024 | 4.360 | 4.460 | 4.263 | 4.390 | 51,484 | +0.03(+0.69%) |
Apr 10, 2024 | 4.240 | 4.360 | 4.110 | 4.360 | 141,318 | +0.08(+1.87%) |
Apr 09, 2024 | 4.350 | 4.360 | 4.250 | 4.280 | 66,659 | +0.00(+0.00%) |
Apr 08, 2024 | 4.400 | 4.400 | 4.163 | 4.280 | 217,553 | -0.11(-2.51%) |
Apr 05, 2024 | 4.380 | 4.490 | 4.290 | 4.390 | 117,309 | +0.01(+0.23%) |
Apr 04, 2024 | 4.550 | 4.629 | 4.350 | 4.380 | 174,229 | -0.15(-3.31%) |
Apr 03, 2024 | 4.580 | 4.650 | 4.400 | 4.530 | 277,035 | -0.05(-1.09%) |
Apr 02, 2024 | 4.850 | 4.980 | 4.326 | 4.580 | 1,084,701 | -1.36(-22.90%) |
Apr 01, 2024 | 5.950 | 6.390 | 5.820 | 5.940 | 672,506 | +0.23(+4.03%) |
Mar 28, 2024 | 5.410 | 5.720 | 5.350 | 5.710 | 117,004 | +0.33(+6.13%) |
Mar 27, 2024 | 5.330 | 5.440 | 5.330 | 5.380 | 74,580 | +0.05(+0.94%) |
Mar 26, 2024 | 5.370 | 5.380 | 5.200 | 5.330 | 109,470 | -0.03(-0.56%) |
Mar 25, 2024 | 5.500 | 5.600 | 5.340 | 5.360 | 99,406 | -0.10(-1.83%) |
Mar 22, 2024 | 5.480 | 5.550 | 5.350 | 5.460 | 139,214 | -0.04(-0.73%) |
Mar 21, 2024 | 5.550 | 5.600 | 5.460 | 5.500 | 58,815 | +0.00(+0.00%) |
Mar 20, 2024 | 5.600 | 5.648 | 5.430 | 5.500 | 116,986 | +0.00(+0.00%) |
Mar 19, 2024 | 5.520 | 5.628 | 5.430 | 5.500 | 177,630 | +0.03(+0.55%) |
Mar 18, 2024 | 5.610 | 5.710 | 5.400 | 5.470 | 104,805 | -0.03(-0.55%) |
Mar 15, 2024 | 5.600 | 5.800 | 5.480 | 5.500 | 222,398 | -0.04(-0.72%) |
Mar 14, 2024 | 5.940 | 5.940 | 5.320 | 5.540 | 176,823 | -0.35(-5.94%) |
Mar 13, 2024 | 5.760 | 5.980 | 5.760 | 5.890 | 102,740 | +0.07(+1.20%) |
Mar 12, 2024 | 5.850 | 6.000 | 5.720 | 5.820 | 207,987 | +0.02(+0.34%) |
Mar 11, 2024 | 5.640 | 5.970 | 5.620 | 5.800 | 748,555 | +0.30(+5.45%) |
Mar 08, 2024 | 5.380 | 5.590 | 5.250 | 5.500 | 334,029 | +0.20(+3.77%) |
Mar 07, 2024 | 5.190 | 5.400 | 5.147 | 5.300 | 124,526 | +0.11(+2.12%) |
Mar 06, 2024 | 4.950 | 5.240 | 4.900 | 5.190 | 276,542 | +0.28(+5.70%) |
Mar 05, 2024 | 5.000 | 5.050 | 4.910 | 4.910 | 48,763 | -0.11(-2.19%) |
Mar 04, 2024 | 5.000 | 5.100 | 4.985 | 5.020 | 70,662 | -0.02(-0.40%) |