Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.930 | 4.099 | 3.930 | 4.080 | 10,658 | +0.19(+4.88%) |
May 17, 2024 | 3.850 | 3.900 | 3.812 | 3.890 | 43,725 | +0.27(+7.31%) |
May 16, 2024 | 3.660 | 3.660 | 3.551 | 3.625 | 21,170 | +0.08(+2.11%) |
May 15, 2024 | 3.625 | 3.700 | 3.550 | 3.550 | 9,210 | -0.21(-5.59%) |
May 14, 2024 | 3.520 | 3.760 | 3.500 | 3.760 | 22,195 | +0.25(+7.12%) |
May 13, 2024 | 3.480 | 3.590 | 3.411 | 3.510 | 20,462 | -0.15(-4.10%) |
May 10, 2024 | 3.675 | 3.675 | 3.620 | 3.660 | 1,759,363 | -0.12(-3.17%) |
May 09, 2024 | 3.650 | 3.780 | 3.570 | 3.780 | 902,984 | +0.10(+2.72%) |
May 08, 2024 | 3.720 | 3.720 | 3.680 | 3.680 | 1,606 | -0.14(-3.66%) |
May 07, 2024 | 3.770 | 3.850 | 3.720 | 3.820 | 15,989 | +0.05(+1.33%) |
May 06, 2024 | 3.680 | 3.770 | 3.610 | 3.770 | 8,003 | +0.12(+3.29%) |
May 03, 2024 | 3.631 | 3.730 | 3.631 | 3.650 | 1,323 | -0.05(-1.35%) |
May 02, 2024 | 3.600 | 3.700 | 3.500 | 3.700 | 2,336 | -0.02(-0.54%) |
May 01, 2024 | 3.460 | 3.740 | 3.460 | 3.720 | 2,384 | +0.01(+0.22%) |
Apr 30, 2024 | 3.720 | 3.800 | 3.656 | 3.712 | 10,527 | +0.03(+0.92%) |
Apr 29, 2024 | 3.675 | 3.769 | 3.600 | 3.678 | 23,739 | +0.07(+1.88%) |
Apr 26, 2024 | 3.500 | 3.720 | 3.500 | 3.610 | 1,856 | +0.10(+2.85%) |
Apr 25, 2024 | 3.500 | 3.590 | 3.390 | 3.510 | 3,448 | -0.21(-5.65%) |
Apr 24, 2024 | 3.570 | 3.750 | 3.500 | 3.720 | 2,780 | +0.21(+5.98%) |
Apr 23, 2024 | 3.740 | 3.740 | 3.510 | 3.510 | 5,300 | -0.12(-3.17%) |
Apr 22, 2024 | 3.665 | 3.700 | 3.625 | 3.625 | 16,976 | -0.08(-2.03%) |
Apr 19, 2024 | 3.700 | 3.740 | 3.700 | 3.700 | 6,073 | +0.24(+6.78%) |
Apr 18, 2024 | 3.550 | 3.550 | 3.380 | 3.465 | 703,369 | +0.06(+1.91%) |
Apr 17, 2024 | 3.370 | 3.480 | 3.370 | 3.400 | 268,569 | +0.05(+1.49%) |
Apr 16, 2024 | 3.390 | 3.449 | 3.260 | 3.350 | 4,908 | -0.13(-3.87%) |
Apr 15, 2024 | 3.510 | 3.550 | 3.472 | 3.485 | 5,535 | -0.02(-0.71%) |
Apr 12, 2024 | 3.415 | 3.510 | 3.350 | 3.510 | 2,879 | +0.02(+0.59%) |
Apr 11, 2024 | 3.430 | 3.490 | 3.392 | 3.490 | 4,482 | +0.13(+3.85%) |
Apr 10, 2024 | 3.360 | 3.370 | 3.357 | 3.360 | 4,529 | +0.01(+0.30%) |
Apr 09, 2024 | 3.420 | 3.439 | 3.350 | 3.350 | 3,122 | -0.04(-1.18%) |
Apr 08, 2024 | 3.400 | 3.450 | 3.390 | 3.390 | 17,883 | +0.06(+1.80%) |
Apr 05, 2024 | 3.380 | 3.400 | 3.265 | 3.330 | 8,596 | +0.09(+2.78%) |
Apr 04, 2024 | 3.110 | 3.240 | 3.040 | 3.240 | 1,263,591 | +0.24(+7.97%) |
Apr 03, 2024 | 3.000 | 3.001 | 3.000 | 3.001 | 1,895 | -0.07(-2.25%) |
Apr 02, 2024 | 3.055 | 3.090 | 3.055 | 3.070 | 10,330 | +0.04(+1.49%) |
Apr 01, 2024 | 3.062 | 3.090 | 3.025 | 3.025 | 3,869 | +0.10(+3.60%) |
Mar 28, 2024 | 2.810 | 2.920 | 2.810 | 2.920 | 41,071 | +0.25(+9.36%) |
Mar 27, 2024 | 2.672 | 2.830 | 2.670 | 2.670 | 6,244 | -0.13(-4.64%) |
Mar 26, 2024 | 2.745 | 2.820 | 2.745 | 2.800 | 2,684 | -0.17(-5.72%) |
Mar 25, 2024 | 2.900 | 3.080 | 2.830 | 2.970 | 65,340 | +0.08(+2.77%) |
Mar 22, 2024 | 2.815 | 2.890 | 2.815 | 2.890 | 6,690 | +0.11(+3.91%) |
Mar 21, 2024 | 2.781 | 2.781 | 2.781 | 2.781 | 691 | +0.12(+4.36%) |
Mar 20, 2024 | 2.630 | 2.710 | 2.630 | 2.665 | 6,843 | -0.04(-1.30%) |
Mar 19, 2024 | 2.600 | 2.700 | 2.600 | 2.700 | 2,251 | +0.17(+6.80%) |
Mar 18, 2024 | 2.489 | 2.528 | 2.451 | 2.528 | 6,203 | -0.01(-0.44%) |
Mar 15, 2024 | 2.460 | 2.539 | 2.460 | 2.539 | 3,117 | -0.05(-1.96%) |
Mar 14, 2024 | 2.550 | 2.670 | 2.450 | 2.590 | 71,774 | -0.08(-3.00%) |
Mar 13, 2024 | 2.740 | 2.740 | 2.670 | 2.670 | 1,916 | -0.12(-4.30%) |
Mar 12, 2024 | 2.680 | 2.870 | 2.680 | 2.790 | 45,728 | +0.09(+3.33%) |
Mar 11, 2024 | 2.694 | 2.700 | 2.694 | 2.700 | 2,076 | +0.08(+2.86%) |
Mar 08, 2024 | 2.600 | 2.700 | 2.600 | 2.625 | 5,453 | -0.04(-1.32%) |
Mar 07, 2024 | 2.590 | 2.660 | 2.520 | 2.660 | 8,158 | +0.20(+8.17%) |
Mar 06, 2024 | 2.470 | 2.470 | 2.400 | 2.459 | 48,709 | -0.06(-2.50%) |
Mar 05, 2024 | 2.500 | 2.560 | 2.470 | 2.522 | 57,904 | -0.17(-6.25%) |