Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.600 | 3.600 | 3.500 | 3.500 | 45,181 | -0.10(-2.78%) |
May 17, 2024 | 3.590 | 3.620 | 3.550 | 3.600 | 160,365 | -0.13(-3.49%) |
May 16, 2024 | 3.690 | 3.730 | 3.661 | 3.730 | 137,253 | +0.03(+0.81%) |
May 15, 2024 | 3.680 | 3.700 | 3.650 | 3.700 | 55,630 | +0.03(+0.82%) |
May 14, 2024 | 3.650 | 3.670 | 3.610 | 3.670 | 36,656 | +0.09(+2.51%) |
May 13, 2024 | 3.690 | 3.750 | 3.540 | 3.580 | 317,696 | -0.38(-9.60%) |
May 10, 2024 | 3.730 | 3.980 | 3.730 | 3.960 | 355,243 | +0.28(+7.61%) |
May 09, 2024 | 3.680 | 3.720 | 3.660 | 3.680 | 98,785 | +0.14(+3.95%) |
May 08, 2024 | 3.510 | 3.580 | 3.510 | 3.540 | 452,456 | -0.08(-2.21%) |
May 07, 2024 | 3.650 | 3.650 | 3.600 | 3.620 | 889,176 | -0.10(-2.69%) |
May 06, 2024 | 3.750 | 3.750 | 3.690 | 3.720 | 2,371,082 | +0.18(+5.08%) |
May 03, 2024 | 3.540 | 3.550 | 3.460 | 3.540 | 53,686 | -0.18(-4.84%) |
May 02, 2024 | 3.800 | 3.800 | 3.590 | 3.720 | 137,400 | +0.29(+8.45%) |
May 01, 2024 | 3.430 | 3.470 | 3.400 | 3.430 | 49,508 | +0.03(+0.88%) |
Apr 30, 2024 | 3.500 | 3.500 | 3.370 | 3.400 | 143,412 | -0.13(-3.57%) |
Apr 29, 2024 | 3.400 | 3.526 | 3.400 | 3.526 | 99,900 | +0.17(+4.93%) |
Apr 26, 2024 | 3.330 | 3.388 | 3.300 | 3.360 | 84,345 | +0.13(+4.02%) |
Apr 25, 2024 | 3.120 | 3.230 | 3.120 | 3.230 | 62,264 | -0.02(-0.62%) |
Apr 24, 2024 | 3.230 | 3.280 | 3.220 | 3.250 | 78,060 | -0.03(-0.91%) |
Apr 23, 2024 | 3.330 | 3.360 | 3.200 | 3.280 | 194,451 | +0.04(+1.23%) |
Apr 22, 2024 | 3.140 | 3.270 | 3.140 | 3.240 | 57,487 | +0.05(+1.57%) |
Apr 19, 2024 | 3.290 | 3.290 | 3.170 | 3.190 | 145,599 | -0.14(-4.20%) |
Apr 18, 2024 | 3.317 | 3.360 | 3.317 | 3.330 | 214,163 | +0.00(+0.00%) |
Apr 17, 2024 | 3.380 | 3.380 | 3.310 | 3.330 | 185,935 | +0.06(+1.74%) |
Apr 16, 2024 | 3.300 | 3.300 | 3.240 | 3.273 | 164,670 | -0.09(-2.59%) |
Apr 15, 2024 | 3.390 | 3.462 | 3.360 | 3.360 | 334,502 | -0.09(-2.61%) |
Apr 12, 2024 | 3.525 | 3.535 | 3.430 | 3.450 | 63,097 | -0.08(-2.27%) |
Apr 11, 2024 | 3.700 | 3.700 | 3.450 | 3.530 | 79,917 | -0.03(-0.84%) |
Apr 10, 2024 | 3.640 | 3.640 | 3.530 | 3.560 | 49,823 | -0.08(-2.20%) |
Apr 09, 2024 | 3.652 | 3.680 | 3.620 | 3.640 | 75,501 | +0.06(+1.53%) |
Apr 08, 2024 | 3.460 | 3.600 | 3.460 | 3.585 | 105,130 | +0.23(+6.70%) |
Apr 05, 2024 | 3.390 | 3.390 | 3.350 | 3.360 | 119,265 | -0.22(-6.15%) |
Apr 04, 2024 | 3.480 | 3.610 | 3.480 | 3.580 | 69,315 | +0.01(+0.39%) |
Apr 03, 2024 | 3.595 | 3.620 | 3.540 | 3.566 | 95,936 | +0.01(+0.17%) |
Apr 02, 2024 | 3.620 | 3.660 | 3.560 | 3.560 | 111,002 | -0.01(-0.28%) |
Apr 01, 2024 | 3.580 | 3.730 | 3.500 | 3.570 | 121,680 | -0.02(-0.56%) |
Mar 28, 2024 | 3.590 | 3.650 | 3.530 | 3.590 | 58,708 | +0.12(+3.46%) |
Mar 27, 2024 | 3.510 | 3.530 | 3.460 | 3.470 | 188,251 | +0.04(+1.17%) |
Mar 26, 2024 | 3.500 | 3.520 | 3.360 | 3.430 | 302,687 | -0.04(-1.04%) |
Mar 25, 2024 | 3.510 | 3.550 | 3.420 | 3.466 | 179,227 | +0.07(+1.94%) |
Mar 22, 2024 | 3.380 | 3.400 | 3.260 | 3.400 | 233,468 | -0.12(-3.41%) |
Mar 21, 2024 | 3.535 | 3.570 | 3.520 | 3.520 | 91,838 | -0.02(-0.64%) |
Mar 20, 2024 | 3.535 | 3.580 | 3.490 | 3.543 | 81,180 | +0.04(+1.22%) |
Mar 19, 2024 | 3.510 | 3.540 | 3.440 | 3.500 | 65,031 | -0.10(-2.78%) |
Mar 18, 2024 | 3.700 | 3.700 | 3.590 | 3.600 | 178,024 | -0.02(-0.55%) |
Mar 15, 2024 | 3.760 | 3.760 | 3.610 | 3.620 | 184,763 | -0.38(-9.50%) |
Mar 14, 2024 | 4.030 | 4.070 | 3.950 | 4.000 | 875,794 | -0.70(-14.89%) |
Mar 13, 2024 | 4.720 | 4.835 | 4.660 | 4.700 | 146,152 | +0.07(+1.51%) |
Mar 12, 2024 | 4.673 | 4.680 | 4.610 | 4.630 | 80,541 | +0.16(+3.58%) |
Mar 11, 2024 | 4.495 | 4.540 | 4.470 | 4.470 | 76,950 | +0.04(+0.79%) |
Mar 08, 2024 | 4.450 | 4.460 | 4.400 | 4.435 | 64,496 | +0.04(+1.03%) |
Mar 07, 2024 | 4.370 | 4.460 | 4.360 | 4.390 | 310,226 | -0.07(-1.57%) |
Mar 06, 2024 | 5.520 | 5.540 | 4.410 | 4.460 | 1,021,476 | -0.62(-12.20%) |
Mar 05, 2024 | 5.043 | 5.100 | 5.030 | 5.080 | 56,073 | -0.19(-3.61%) |
Mar 04, 2024 | 5.280 | 5.310 | 5.230 | 5.270 | 95,734 | +0.49(+10.25%) |