Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.530 | 3.770 | 3.410 | 3.640 | 19,548 | +0.03(+0.83%) |
May 09, 2024 | 3.800 | 3.910 | 3.561 | 3.610 | 19,058 | -0.23(-5.99%) |
May 08, 2024 | 3.680 | 3.850 | 3.600 | 3.840 | 19,098 | +0.16(+4.35%) |
May 07, 2024 | 3.790 | 3.790 | 3.550 | 3.680 | 17,237 | -0.02(-0.54%) |
May 06, 2024 | 3.700 | 3.770 | 3.493 | 3.700 | 25,569 | +0.00(+0.00%) |
May 03, 2024 | 3.810 | 3.900 | 3.700 | 3.700 | 32,304 | -0.05(-1.33%) |
May 02, 2024 | 4.230 | 4.230 | 3.560 | 3.750 | 105,379 | -0.44(-10.50%) |
May 01, 2024 | 3.980 | 4.460 | 3.920 | 4.190 | 137,524 | +0.32(+8.27%) |
Apr 30, 2024 | 3.670 | 3.940 | 3.670 | 3.870 | 35,845 | +0.19(+5.16%) |
Apr 29, 2024 | 3.990 | 3.990 | 3.400 | 3.680 | 131,623 | -0.35(-8.68%) |
Apr 26, 2024 | 4.210 | 4.440 | 3.930 | 4.030 | 387,257 | -0.05(-1.23%) |
Apr 25, 2024 | 2.860 | 4.120 | 2.670 | 4.080 | 983,510 | +1.08(+36.00%) |
Apr 24, 2024 | 3.140 | 3.600 | 2.690 | 3.000 | 897,736 | -0.04(-1.48%) |
Apr 23, 2024 | 2.230 | 3.400 | 2.230 | 3.045 | 1,177,211 | +0.79(+35.33%) |
Apr 22, 2024 | 2.940 | 2.940 | 2.150 | 2.250 | 183,644 | -0.70(-23.73%) |
Apr 19, 2024 | 2.990 | 3.110 | 2.830 | 2.950 | 31,814 | -0.19(-6.05%) |
Apr 18, 2024 | 3.050 | 3.140 | 2.590 | 3.140 | 44,661 | +0.09(+2.95%) |
Apr 17, 2024 | 3.500 | 3.510 | 2.900 | 3.050 | 25,581 | -0.37(-10.82%) |
Apr 16, 2024 | 3.650 | 3.679 | 3.360 | 3.420 | 79,906 | -0.32(-8.56%) |
Apr 15, 2024 | 3.590 | 4.060 | 3.550 | 3.740 | 104,601 | +0.19(+5.35%) |
Apr 12, 2024 | 3.550 | 3.600 | 3.500 | 3.550 | 22,898 | +0.00(+0.00%) |
Apr 11, 2024 | 3.550 | 3.643 | 3.550 | 3.550 | 8,495 | +0.02(+0.57%) |
Apr 10, 2024 | 3.590 | 3.760 | 3.430 | 3.530 | 17,635 | -0.17(-4.59%) |
Apr 09, 2024 | 3.740 | 3.820 | 3.360 | 3.700 | 42,455 | -0.02(-0.54%) |
Apr 08, 2024 | 3.850 | 3.930 | 3.610 | 3.720 | 19,231 | -0.13(-3.38%) |
Apr 05, 2024 | 4.080 | 4.265 | 3.795 | 3.850 | 65,028 | -0.31(-7.34%) |
Apr 04, 2024 | 4.090 | 4.347 | 4.090 | 4.155 | 34,351 | -0.25(-5.78%) |
Apr 03, 2024 | 4.610 | 4.730 | 4.170 | 4.410 | 84,658 | -0.25(-5.36%) |
Apr 02, 2024 | 4.700 | 4.920 | 4.600 | 4.660 | 33,593 | +0.11(+2.42%) |
Apr 01, 2024 | 5.910 | 5.910 | 4.100 | 4.550 | 106,414 | -1.21(-21.01%) |
Mar 28, 2024 | 6.350 | 6.410 | 5.540 | 5.760 | 38,735 | -1.04(-15.29%) |
Mar 27, 2024 | 6.970 | 7.000 | 6.760 | 6.800 | 8,180 | -0.24(-3.41%) |
Mar 26, 2024 | 7.040 | 7.040 | 7.010 | 7.040 | 3,612 | +0.01(+0.14%) |
Mar 25, 2024 | 7.000 | 7.050 | 6.850 | 7.030 | 6,042 | +0.07(+1.01%) |
Mar 22, 2024 | 6.950 | 6.970 | 6.800 | 6.960 | 6,961 | -0.03(-0.43%) |
Mar 21, 2024 | 6.540 | 7.020 | 6.540 | 6.990 | 20,967 | +0.43(+6.55%) |
Mar 20, 2024 | 6.362 | 6.750 | 6.272 | 6.560 | 11,950 | +0.22(+3.47%) |
Mar 19, 2024 | 6.230 | 6.740 | 6.230 | 6.340 | 18,902 | +0.18(+2.92%) |
Mar 18, 2024 | 6.670 | 6.690 | 6.160 | 6.160 | 48,707 | -0.64(-9.41%) |
Mar 15, 2024 | 7.470 | 7.750 | 6.790 | 6.800 | 117,634 | -0.67(-8.97%) |
Mar 14, 2024 | 7.190 | 7.990 | 7.123 | 7.470 | 128,616 | +0.47(+6.71%) |
Mar 13, 2024 | 6.580 | 7.050 | 6.524 | 7.000 | 61,090 | +0.56(+8.70%) |
Mar 12, 2024 | 6.500 | 6.730 | 6.440 | 6.440 | 25,794 | -0.08(-1.23%) |
Mar 11, 2024 | 6.660 | 6.750 | 6.500 | 6.520 | 16,329 | -0.24(-3.55%) |
Mar 08, 2024 | 6.770 | 6.785 | 6.540 | 6.760 | 25,983 | +0.01(+0.15%) |
Mar 07, 2024 | 6.520 | 6.800 | 6.520 | 6.750 | 19,898 | +0.34(+5.30%) |
Mar 06, 2024 | 6.430 | 6.580 | 6.306 | 6.410 | 22,185 | +0.05(+0.79%) |
Mar 05, 2024 | 6.200 | 6.460 | 6.180 | 6.360 | 10,632 | +0.18(+2.91%) |
Mar 04, 2024 | 6.280 | 6.280 | 6.070 | 6.180 | 29,767 | -0.06(-0.96%) |