Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.380 | 3.450 | 3.215 | 3.230 | 827,259 | -0.09(-2.71%) |
May 09, 2024 | 3.300 | 3.470 | 3.290 | 3.320 | 705,871 | +0.10(+3.11%) |
May 08, 2024 | 3.120 | 3.260 | 3.095 | 3.220 | 375,139 | +0.02(+0.63%) |
May 07, 2024 | 3.270 | 3.285 | 3.170 | 3.200 | 649,719 | -0.15(-4.48%) |
May 06, 2024 | 3.430 | 3.440 | 3.280 | 3.350 | 540,773 | -0.04(-1.18%) |
May 03, 2024 | 3.550 | 3.590 | 3.390 | 3.390 | 638,615 | -0.10(-2.87%) |
May 02, 2024 | 3.370 | 3.510 | 3.330 | 3.490 | 1,597,810 | +0.37(+11.86%) |
May 01, 2024 | 3.060 | 3.225 | 3.040 | 3.120 | 450,014 | +0.05(+1.63%) |
Apr 30, 2024 | 3.060 | 3.145 | 3.040 | 3.070 | 536,769 | -0.08(-2.54%) |
Apr 29, 2024 | 3.170 | 3.225 | 3.093 | 3.150 | 772,169 | -0.01(-0.32%) |
Apr 26, 2024 | 3.050 | 3.315 | 3.050 | 3.160 | 2,207,812 | +0.29(+10.10%) |
Apr 25, 2024 | 2.830 | 2.900 | 2.830 | 2.870 | 310,827 | -0.03(-1.03%) |
Apr 24, 2024 | 2.910 | 2.975 | 2.810 | 2.900 | 617,946 | +0.07(+2.47%) |
Apr 23, 2024 | 2.780 | 2.890 | 2.780 | 2.830 | 763,625 | +0.09(+3.28%) |
Apr 22, 2024 | 2.710 | 2.820 | 2.635 | 2.740 | 677,575 | +0.09(+3.40%) |
Apr 19, 2024 | 2.610 | 2.680 | 2.590 | 2.650 | 555,190 | -0.01(-0.38%) |
Apr 18, 2024 | 2.610 | 2.695 | 2.580 | 2.660 | 888,080 | +0.05(+1.92%) |
Apr 17, 2024 | 2.680 | 2.755 | 2.610 | 2.610 | 812,975 | +0.02(+0.77%) |
Apr 16, 2024 | 2.530 | 2.615 | 2.505 | 2.590 | 917,879 | +0.00(+0.00%) |
Apr 15, 2024 | 2.680 | 2.690 | 2.510 | 2.590 | 1,050,948 | -0.11(-4.07%) |
Apr 12, 2024 | 2.850 | 2.850 | 2.655 | 2.700 | 1,102,196 | -0.23(-7.85%) |
Apr 11, 2024 | 3.010 | 3.015 | 2.890 | 2.930 | 597,941 | +0.01(+0.34%) |
Apr 10, 2024 | 2.940 | 3.015 | 2.860 | 2.920 | 729,905 | -0.08(-2.67%) |
Apr 09, 2024 | 2.950 | 3.060 | 2.950 | 3.000 | 492,240 | +0.03(+1.01%) |
Apr 08, 2024 | 3.090 | 3.100 | 2.960 | 2.970 | 709,728 | -0.11(-3.57%) |
Apr 05, 2024 | 3.050 | 3.135 | 3.030 | 3.080 | 634,970 | +0.00(+0.00%) |
Apr 04, 2024 | 3.230 | 3.250 | 3.060 | 3.080 | 702,494 | -0.11(-3.45%) |
Apr 03, 2024 | 3.100 | 3.190 | 3.010 | 3.190 | 770,295 | +0.00(+0.00%) |
Apr 02, 2024 | 3.150 | 3.250 | 3.060 | 3.190 | 825,512 | +0.04(+1.27%) |
Apr 01, 2024 | 3.110 | 3.199 | 3.015 | 3.150 | 1,126,373 | +0.11(+3.62%) |
Mar 28, 2024 | 3.080 | 3.155 | 2.980 | 3.040 | 1,691,978 | +0.11(+3.75%) |
Mar 27, 2024 | 2.960 | 3.010 | 2.860 | 2.930 | 1,336,125 | -0.07(-2.33%) |
Mar 26, 2024 | 3.140 | 3.140 | 2.970 | 3.000 | 1,448,121 | -0.06(-1.96%) |
Mar 25, 2024 | 3.250 | 3.280 | 3.060 | 3.060 | 1,760,905 | -0.22(-6.71%) |
Mar 22, 2024 | 3.510 | 3.510 | 3.200 | 3.280 | 2,208,837 | -0.35(-9.64%) |
Mar 21, 2024 | 3.820 | 3.840 | 3.540 | 3.630 | 2,577,295 | -0.11(-2.94%) |
Mar 20, 2024 | 3.410 | 3.870 | 3.400 | 3.740 | 5,224,488 | +0.52(+16.15%) |
Mar 19, 2024 | 3.300 | 3.300 | 3.060 | 3.220 | 1,740,665 | -0.15(-4.45%) |
Mar 18, 2024 | 3.300 | 3.460 | 3.250 | 3.370 | 1,771,431 | +0.30(+9.77%) |
Mar 15, 2024 | 3.150 | 3.220 | 3.070 | 3.070 | 1,039,564 | -0.09(-2.85%) |
Mar 14, 2024 | 3.240 | 3.250 | 3.110 | 3.160 | 1,401,570 | -0.17(-5.11%) |
Mar 13, 2024 | 3.480 | 3.630 | 3.330 | 3.330 | 1,455,540 | -0.16(-4.58%) |
Mar 12, 2024 | 3.530 | 3.550 | 3.360 | 3.490 | 2,182,141 | +0.03(+0.87%) |
Mar 11, 2024 | 3.010 | 3.630 | 3.010 | 3.460 | 6,544,668 | +0.77(+28.62%) |
Mar 08, 2024 | 2.630 | 2.740 | 2.630 | 2.690 | 1,148,555 | +0.11(+4.26%) |
Mar 07, 2024 | 2.530 | 2.620 | 2.520 | 2.580 | 762,509 | -0.07(-2.64%) |
Mar 06, 2024 | 2.610 | 2.790 | 2.581 | 2.650 | 1,839,268 | +0.16(+6.43%) |
Mar 05, 2024 | 2.720 | 2.735 | 2.340 | 2.490 | 4,206,912 | -0.29(-10.43%) |
Mar 04, 2024 | 2.830 | 2.855 | 2.770 | 2.780 | 812,426 | -0.08(-2.80%) |