Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.830 | 3.830 | 3.680 | 3.780 | 60,295 | -0.02(-0.53%) |
May 09, 2024 | 3.900 | 3.930 | 3.705 | 3.800 | 92,522 | -0.09(-2.31%) |
May 08, 2024 | 3.800 | 3.920 | 3.770 | 3.890 | 87,079 | +0.06(+1.57%) |
May 07, 2024 | 3.770 | 3.840 | 3.710 | 3.830 | 93,671 | +0.05(+1.32%) |
May 06, 2024 | 3.840 | 3.900 | 3.685 | 3.780 | 121,910 | -0.05(-1.31%) |
May 03, 2024 | 3.850 | 3.900 | 3.730 | 3.830 | 101,024 | +0.01(+0.26%) |
May 02, 2024 | 3.800 | 3.910 | 3.770 | 3.820 | 153,863 | +0.04(+1.06%) |
May 01, 2024 | 3.710 | 3.860 | 3.670 | 3.780 | 111,912 | +0.08(+2.16%) |
Apr 30, 2024 | 3.690 | 3.790 | 3.645 | 3.700 | 106,614 | +0.00(+0.00%) |
Apr 29, 2024 | 3.580 | 3.740 | 3.580 | 3.700 | 119,392 | +0.12(+3.35%) |
Apr 26, 2024 | 3.540 | 3.640 | 3.480 | 3.580 | 96,328 | +0.05(+1.42%) |
Apr 25, 2024 | 3.560 | 3.588 | 3.440 | 3.530 | 147,884 | -0.07(-1.94%) |
Apr 24, 2024 | 3.650 | 3.720 | 3.520 | 3.600 | 106,600 | -0.06(-1.64%) |
Apr 23, 2024 | 3.600 | 3.719 | 3.570 | 3.660 | 125,053 | +0.07(+1.95%) |
Apr 22, 2024 | 3.620 | 3.661 | 3.447 | 3.590 | 227,344 | +0.02(+0.56%) |
Apr 19, 2024 | 3.570 | 3.855 | 3.540 | 3.570 | 243,646 | +0.00(+0.00%) |
Apr 18, 2024 | 3.750 | 3.900 | 3.550 | 3.570 | 244,312 | -0.19(-5.05%) |
Apr 17, 2024 | 3.870 | 4.000 | 3.750 | 3.760 | 298,185 | -0.15(-3.84%) |
Apr 16, 2024 | 4.050 | 4.090 | 3.880 | 3.910 | 222,372 | -0.18(-4.40%) |
Apr 15, 2024 | 4.240 | 4.250 | 3.995 | 4.090 | 348,746 | -0.13(-3.08%) |
Apr 12, 2024 | 4.260 | 4.305 | 4.110 | 4.220 | 140,087 | -0.08(-1.86%) |
Apr 11, 2024 | 4.130 | 4.300 | 4.060 | 4.300 | 181,168 | +0.18(+4.37%) |
Apr 10, 2024 | 4.120 | 4.200 | 4.020 | 4.120 | 234,188 | -0.05(-1.20%) |
Apr 09, 2024 | 4.270 | 4.350 | 4.090 | 4.170 | 198,204 | -0.04(-0.95%) |
Apr 08, 2024 | 4.460 | 4.460 | 4.085 | 4.210 | 343,625 | -0.12(-2.77%) |
Apr 05, 2024 | 4.740 | 4.740 | 4.255 | 4.330 | 479,266 | -0.27(-5.87%) |
Apr 04, 2024 | 4.940 | 4.959 | 4.530 | 4.600 | 497,150 | +0.07(+1.55%) |
Apr 03, 2024 | 4.760 | 4.760 | 4.510 | 4.530 | 219,171 | -0.20(-4.23%) |
Apr 02, 2024 | 4.890 | 4.890 | 4.680 | 4.730 | 171,066 | -0.12(-2.47%) |
Apr 01, 2024 | 5.000 | 5.020 | 4.730 | 4.850 | 140,714 | -0.04(-0.82%) |
Mar 28, 2024 | 5.000 | 5.120 | 4.820 | 4.890 | 215,035 | -0.06(-1.21%) |
Mar 27, 2024 | 4.500 | 5.000 | 4.500 | 4.950 | 316,539 | +0.46(+10.24%) |
Mar 26, 2024 | 4.480 | 4.595 | 4.300 | 4.490 | 253,712 | +0.17(+3.94%) |
Mar 25, 2024 | 4.440 | 4.620 | 4.310 | 4.320 | 173,447 | -0.19(-4.21%) |
Mar 22, 2024 | 4.370 | 4.590 | 4.340 | 4.510 | 179,475 | +0.14(+3.20%) |
Mar 21, 2024 | 4.450 | 4.465 | 4.270 | 4.370 | 211,338 | -0.03(-0.68%) |
Mar 20, 2024 | 4.510 | 4.595 | 4.370 | 4.400 | 249,373 | -0.12(-2.65%) |
Mar 19, 2024 | 4.830 | 4.830 | 4.510 | 4.520 | 209,814 | -0.23(-4.84%) |
Mar 18, 2024 | 4.730 | 4.915 | 4.680 | 4.750 | 259,690 | -0.06(-1.25%) |
Mar 15, 2024 | 4.810 | 4.930 | 4.740 | 4.810 | 387,655 | -0.01(-0.21%) |
Mar 14, 2024 | 5.190 | 5.230 | 4.810 | 4.820 | 293,728 | -0.36(-6.95%) |
Mar 13, 2024 | 5.210 | 5.380 | 5.020 | 5.180 | 225,013 | -0.01(-0.19%) |
Mar 12, 2024 | 5.310 | 5.310 | 5.070 | 5.190 | 186,672 | -0.10(-1.89%) |
Mar 11, 2024 | 5.350 | 5.460 | 5.230 | 5.290 | 183,940 | -0.11(-2.04%) |
Mar 08, 2024 | 5.470 | 5.623 | 5.280 | 5.400 | 191,695 | -0.06(-1.10%) |
Mar 07, 2024 | 5.390 | 5.540 | 5.290 | 5.460 | 208,603 | +0.09(+1.68%) |
Mar 06, 2024 | 5.420 | 5.480 | 5.290 | 5.370 | 264,704 | +0.02(+0.37%) |
Mar 05, 2024 | 5.400 | 5.500 | 5.180 | 5.350 | 157,208 | -0.06(-1.11%) |
Mar 04, 2024 | 5.470 | 5.550 | 5.200 | 5.410 | 206,528 | +0.02(+0.37%) |