Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.080 | 3.260 | 3.030 | 3.150 | 2,656 | -0.01(-0.32%) |
May 16, 2024 | 3.340 | 3.630 | 3.150 | 3.160 | 6,790 | +0.00(+0.00%) |
May 15, 2024 | 3.420 | 3.650 | 3.160 | 3.160 | 13,611 | +0.01(+0.32%) |
May 14, 2024 | 3.110 | 3.320 | 2.940 | 3.150 | 13,028 | +0.15(+5.00%) |
May 13, 2024 | 3.240 | 3.550 | 3.000 | 3.000 | 9,110 | -0.05(-1.64%) |
May 10, 2024 | 3.040 | 3.650 | 3.010 | 3.050 | 12,367 | +0.02(+0.66%) |
May 09, 2024 | 3.200 | 3.210 | 3.030 | 3.030 | 1,918 | -0.17(-5.37%) |
May 08, 2024 | 3.670 | 3.670 | 3.202 | 3.202 | 6,696 | -0.16(-4.70%) |
May 07, 2024 | 3.550 | 3.550 | 3.360 | 3.360 | 4,745 | -0.19(-5.35%) |
May 06, 2024 | 3.550 | 4.010 | 3.550 | 3.550 | 2,570 | +0.15(+4.41%) |
May 03, 2024 | 3.550 | 3.550 | 3.250 | 3.400 | 2,481 | +0.15(+4.62%) |
May 02, 2024 | 3.300 | 3.550 | 3.250 | 3.250 | 3,876 | -0.42(-11.55%) |
May 01, 2024 | 3.650 | 3.674 | 3.650 | 3.674 | 1,399 | +0.33(+10.01%) |
Apr 30, 2024 | 3.615 | 3.615 | 3.340 | 3.340 | 647 | -0.37(-9.97%) |
Apr 29, 2024 | 3.540 | 3.797 | 3.510 | 3.710 | 1,733 | -0.01(-0.27%) |
Apr 26, 2024 | 3.710 | 3.720 | 3.480 | 3.720 | 1,176 | +0.09(+2.48%) |
Apr 25, 2024 | 3.600 | 3.730 | 3.600 | 3.630 | 2,281 | +0.23(+6.76%) |
Apr 24, 2024 | 3.400 | 3.650 | 3.400 | 3.400 | 1,106 | -0.15(-4.23%) |
Apr 23, 2024 | 3.572 | 3.572 | 3.270 | 3.550 | 2,755 | -0.16(-4.31%) |
Apr 22, 2024 | 3.230 | 3.780 | 3.230 | 3.710 | 3,020 | +0.50(+15.40%) |
Apr 19, 2024 | 3.180 | 3.430 | 3.180 | 3.215 | 3,353 | +0.07(+2.39%) |
Apr 18, 2024 | 3.000 | 3.140 | 3.000 | 3.140 | 5,721 | +0.12(+3.97%) |
Apr 17, 2024 | 3.190 | 3.410 | 3.020 | 3.020 | 5,167 | -0.15(-4.58%) |
Apr 16, 2024 | 3.280 | 3.420 | 3.140 | 3.165 | 4,738 | -0.21(-6.08%) |
Apr 15, 2024 | 3.390 | 3.780 | 3.090 | 3.370 | 9,744 | -0.01(-0.30%) |
Apr 12, 2024 | 3.350 | 3.630 | 3.350 | 3.380 | 7,863 | -0.14(-3.98%) |
Apr 11, 2024 | 3.470 | 3.780 | 3.346 | 3.520 | 8,780 | +0.14(+3.99%) |
Apr 10, 2024 | 3.630 | 3.630 | 3.160 | 3.385 | 10,456 | -0.25(-6.75%) |
Apr 09, 2024 | 3.400 | 3.940 | 3.400 | 3.630 | 5,154 | +0.23(+6.76%) |
Apr 08, 2024 | 3.700 | 3.850 | 3.400 | 3.400 | 5,639 | -0.10(-2.86%) |
Apr 05, 2024 | 3.620 | 3.770 | 3.500 | 3.500 | 1,613 | -0.20(-5.31%) |
Apr 04, 2024 | 3.930 | 3.930 | 3.570 | 3.696 | 5,235 | -0.29(-7.36%) |
Apr 03, 2024 | 3.850 | 3.990 | 3.750 | 3.990 | 3,853 | -0.02(-0.62%) |
Apr 02, 2024 | 4.030 | 4.160 | 3.900 | 4.015 | 3,822 | +0.13(+3.48%) |
Apr 01, 2024 | 3.810 | 3.982 | 3.810 | 3.880 | 5,356 | +0.08(+2.11%) |
Mar 28, 2024 | 4.070 | 4.070 | 3.800 | 3.800 | 4,474 | -0.11(-2.81%) |
Mar 27, 2024 | 4.090 | 4.139 | 3.800 | 3.910 | 12,757 | -0.18(-4.40%) |
Mar 26, 2024 | 5.380 | 5.380 | 3.170 | 4.090 | 32,041 | -1.44(-25.97%) |
Mar 25, 2024 | 5.940 | 5.940 | 5.525 | 5.525 | 770 | -0.35(-6.04%) |
Mar 22, 2024 | 5.620 | 5.890 | 5.620 | 5.880 | 2,373 | +0.27(+4.81%) |
Mar 21, 2024 | 6.060 | 6.150 | 5.350 | 5.610 | 5,287 | -0.64(-10.24%) |
Mar 20, 2024 | 6.250 | 6.250 | 6.040 | 6.250 | 3,311 | +0.21(+3.48%) |
Mar 19, 2024 | 6.250 | 6.280 | 6.040 | 6.040 | 7,223 | -0.21(-3.36%) |
Mar 18, 2024 | 6.150 | 6.250 | 6.045 | 6.250 | 4,587 | +0.25(+4.17%) |
Mar 15, 2024 | 6.500 | 6.530 | 5.780 | 6.000 | 67,107 | -0.50(-7.69%) |
Mar 14, 2024 | 6.220 | 6.500 | 5.991 | 6.500 | 18,531 | +0.30(+4.84%) |
Mar 13, 2024 | 6.300 | 6.505 | 6.050 | 6.200 | 21,154 | -0.30(-4.62%) |
Mar 12, 2024 | 6.500 | 6.795 | 6.260 | 6.500 | 22,642 | +0.00(+0.00%) |
Mar 11, 2024 | 6.290 | 6.860 | 6.290 | 6.500 | 19,784 | +0.14(+2.20%) |
Mar 08, 2024 | 6.260 | 6.360 | 6.000 | 6.360 | 12,112 | +0.23(+3.75%) |
Mar 07, 2024 | 6.180 | 6.490 | 5.580 | 6.130 | 21,700 | +0.12(+2.00%) |
Mar 06, 2024 | 5.050 | 6.010 | 5.050 | 6.010 | 22,699 | +0.59(+10.89%) |
Mar 05, 2024 | 5.760 | 6.090 | 5.310 | 5.420 | 45,131 | -0.18(-3.21%) |
Mar 04, 2024 | 5.280 | 6.000 | 5.000 | 5.600 | 45,379 | +0.49(+9.59%) |