Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 3.300 | 3.470 | 3.224 | 3.250 | 111,334 | +0.06(+1.88%) |
May 08, 2024 | 3.270 | 3.270 | 3.050 | 3.190 | 191,602 | -0.06(-1.85%) |
May 07, 2024 | 3.580 | 3.590 | 3.000 | 3.250 | 283,557 | -0.36(-9.97%) |
May 06, 2024 | 3.640 | 3.700 | 3.510 | 3.610 | 68,245 | -0.01(-0.28%) |
May 03, 2024 | 3.520 | 3.650 | 3.480 | 3.620 | 67,252 | +0.10(+2.84%) |
May 02, 2024 | 3.780 | 3.780 | 3.430 | 3.520 | 232,180 | -0.11(-3.03%) |
May 01, 2024 | 3.750 | 3.810 | 3.578 | 3.630 | 125,732 | -0.18(-4.72%) |
Apr 30, 2024 | 3.780 | 3.982 | 3.705 | 3.810 | 109,102 | +0.04(+1.06%) |
Apr 29, 2024 | 4.010 | 4.235 | 3.680 | 3.770 | 699,201 | -0.27(-6.68%) |
Apr 26, 2024 | 3.860 | 4.040 | 3.800 | 4.040 | 175,705 | +0.12(+3.06%) |
Apr 25, 2024 | 3.500 | 4.180 | 3.415 | 3.920 | 1,222,468 | +0.39(+11.05%) |
Apr 24, 2024 | 3.400 | 3.590 | 3.300 | 3.530 | 254,212 | +0.03(+0.86%) |
Apr 23, 2024 | 3.490 | 3.700 | 3.370 | 3.500 | 205,410 | +0.07(+2.04%) |
Apr 22, 2024 | 3.710 | 3.800 | 3.060 | 3.430 | 517,888 | -0.44(-11.37%) |
Apr 19, 2024 | 3.870 | 4.020 | 3.650 | 3.870 | 184,068 | -0.11(-2.76%) |
Apr 18, 2024 | 4.050 | 4.240 | 3.730 | 3.980 | 484,809 | -0.09(-2.21%) |
Apr 17, 2024 | 4.310 | 4.400 | 3.900 | 4.070 | 808,486 | -0.27(-6.22%) |
Apr 16, 2024 | 3.420 | 4.650 | 3.404 | 4.340 | 1,338,455 | +0.85(+24.36%) |
Apr 15, 2024 | 3.100 | 3.515 | 3.100 | 3.490 | 817,383 | +0.39(+12.58%) |
Apr 12, 2024 | 3.230 | 3.240 | 3.040 | 3.100 | 384,073 | -0.14(-4.32%) |
Apr 11, 2024 | 3.120 | 3.315 | 3.040 | 3.240 | 175,993 | +0.12(+3.85%) |
Apr 10, 2024 | 3.020 | 3.180 | 3.000 | 3.120 | 162,118 | +0.07(+2.30%) |
Apr 09, 2024 | 3.050 | 3.170 | 2.960 | 3.050 | 183,452 | +0.01(+0.33%) |
Apr 08, 2024 | 3.030 | 3.160 | 3.010 | 3.040 | 196,619 | -0.06(-1.94%) |
Apr 05, 2024 | 3.130 | 3.300 | 3.020 | 3.100 | 218,910 | +0.08(+2.65%) |
Apr 04, 2024 | 3.240 | 3.250 | 3.010 | 3.020 | 254,098 | -0.19(-5.92%) |
Apr 03, 2024 | 3.310 | 3.336 | 3.145 | 3.210 | 306,951 | -0.06(-1.83%) |
Apr 02, 2024 | 3.180 | 3.400 | 3.110 | 3.270 | 289,339 | -0.07(-2.10%) |
Apr 01, 2024 | 3.850 | 3.860 | 3.153 | 3.340 | 578,095 | -0.50(-13.02%) |
Mar 28, 2024 | 3.580 | 4.280 | 3.445 | 3.840 | 582,618 | +0.34(+9.71%) |
Mar 27, 2024 | 3.220 | 3.550 | 3.220 | 3.500 | 335,861 | +0.10(+2.94%) |
Mar 26, 2024 | 2.710 | 3.490 | 2.560 | 3.400 | 530,082 | +0.55(+19.30%) |
Mar 25, 2024 | 3.090 | 3.260 | 2.850 | 2.850 | 377,682 | -0.22(-7.17%) |
Mar 22, 2024 | 3.180 | 3.430 | 2.890 | 3.070 | 503,925 | -0.16(-4.95%) |
Mar 21, 2024 | 3.510 | 4.441 | 3.170 | 3.230 | 772,216 | -0.20(-5.83%) |
Mar 20, 2024 | 3.340 | 3.720 | 3.160 | 3.430 | 549,877 | +0.06(+1.78%) |
Mar 19, 2024 | 3.200 | 3.885 | 3.051 | 3.370 | 763,426 | +0.24(+7.67%) |
Mar 18, 2024 | 4.400 | 4.770 | 3.020 | 3.130 | 908,660 | -1.25(-28.54%) |
Mar 15, 2024 | 5.340 | 5.400 | 4.090 | 4.380 | 1,444,669 | -0.94(-17.67%) |
Mar 14, 2024 | 6.370 | 6.758 | 5.010 | 5.320 | 612,193 | -1.16(-17.90%) |
Mar 13, 2024 | 6.470 | 6.760 | 6.360 | 6.480 | 334,386 | +0.04(+0.62%) |
Mar 12, 2024 | 6.820 | 6.965 | 6.130 | 6.440 | 547,569 | -0.44(-6.40%) |
Mar 11, 2024 | 7.710 | 7.860 | 6.760 | 6.880 | 430,695 | -0.12(-1.71%) |
Mar 08, 2024 | 9.070 | 9.120 | 6.800 | 7.000 | 826,210 | -2.20(-23.91%) |
Mar 07, 2024 | 9.120 | 9.660 | 8.880 | 9.200 | 384,432 | -0.06(-0.65%) |
Mar 06, 2024 | 10.28 | 11.15 | 9.040 | 9.260 | 1,213,491 | +0.36(+4.04%) |
Mar 05, 2024 | 8.400 | 9.312 | 8.300 | 8.900 | 430,614 | +0.42(+4.95%) |
Mar 04, 2024 | 6.630 | 8.500 | 6.600 | 8.480 | 828,757 | +2.12(+33.33%) |