Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.370 | 3.580 | 3.350 | 3.360 | 12,178 | +0.00(+0.00%) |
May 09, 2024 | 3.360 | 3.490 | 3.350 | 3.360 | 9,461 | -0.01(-0.30%) |
May 08, 2024 | 3.350 | 3.400 | 3.350 | 3.370 | 4,387 | +0.02(+0.60%) |
May 07, 2024 | 3.350 | 3.580 | 3.350 | 3.350 | 6,572 | -0.05(-1.47%) |
May 06, 2024 | 3.440 | 3.440 | 3.350 | 3.400 | 11,926 | -0.09(-2.58%) |
May 03, 2024 | 3.550 | 3.630 | 3.370 | 3.490 | 8,762 | -0.16(-4.38%) |
May 02, 2024 | 3.410 | 3.650 | 3.300 | 3.650 | 8,744 | +0.15(+4.29%) |
May 01, 2024 | 3.410 | 3.500 | 3.410 | 3.500 | 1,705 | +0.04(+1.16%) |
Apr 30, 2024 | 3.450 | 3.650 | 3.450 | 3.460 | 3,663 | +0.04(+1.17%) |
Apr 29, 2024 | 3.510 | 3.688 | 3.410 | 3.420 | 7,642 | -0.13(-3.66%) |
Apr 26, 2024 | 3.540 | 3.820 | 3.540 | 3.550 | 10,282 | -0.10(-2.74%) |
Apr 25, 2024 | 3.760 | 3.870 | 3.640 | 3.650 | 14,066 | -0.20(-5.19%) |
Apr 24, 2024 | 3.680 | 3.890 | 3.630 | 3.850 | 3,583 | +0.29(+8.15%) |
Apr 23, 2024 | 3.700 | 3.760 | 3.200 | 3.560 | 25,718 | +0.02(+0.56%) |
Apr 22, 2024 | 3.900 | 3.931 | 3.401 | 3.540 | 21,892 | -0.39(-9.92%) |
Apr 19, 2024 | 4.190 | 4.390 | 3.900 | 3.930 | 26,070 | -0.11(-2.72%) |
Apr 18, 2024 | 4.180 | 4.250 | 4.000 | 4.040 | 24,005 | -0.23(-5.39%) |
Apr 17, 2024 | 4.100 | 4.440 | 4.100 | 4.270 | 8,928 | +0.26(+6.48%) |
Apr 16, 2024 | 3.980 | 4.380 | 3.850 | 4.010 | 20,891 | +0.10(+2.56%) |
Apr 15, 2024 | 4.280 | 4.570 | 3.770 | 3.910 | 48,961 | -0.50(-11.34%) |
Apr 12, 2024 | 4.310 | 4.440 | 4.201 | 4.410 | 27,018 | +0.08(+1.85%) |
Apr 11, 2024 | 4.350 | 4.440 | 4.250 | 4.330 | 20,206 | -0.11(-2.48%) |
Apr 10, 2024 | 4.250 | 4.440 | 4.250 | 4.440 | 17,720 | +0.18(+4.10%) |
Apr 09, 2024 | 4.410 | 4.410 | 4.250 | 4.265 | 19,662 | -0.08(-1.95%) |
Apr 08, 2024 | 4.630 | 4.640 | 4.250 | 4.350 | 45,931 | -0.22(-4.81%) |
Apr 05, 2024 | 4.360 | 5.050 | 4.355 | 4.570 | 115,002 | +0.29(+6.65%) |
Apr 04, 2024 | 4.740 | 5.010 | 4.210 | 4.285 | 78,257 | -0.51(-10.73%) |
Apr 03, 2024 | 5.070 | 5.250 | 4.600 | 4.800 | 93,749 | -0.26(-5.14%) |
Apr 02, 2024 | 4.990 | 5.170 | 4.500 | 5.060 | 99,850 | +0.18(+3.69%) |
Apr 01, 2024 | 4.800 | 5.490 | 4.250 | 4.880 | 194,710 | +0.36(+7.96%) |
Mar 28, 2024 | 4.250 | 5.300 | 5.300 | 4.520 | 631,902 | +0.47(+11.60%) |
Mar 27, 2024 | 3.700 | 4.240 | 3.435 | 4.050 | 500,946 | +1.01(+33.22%) |
Mar 26, 2024 | 2.710 | 3.200 | 2.675 | 3.040 | 39,084 | +0.31(+11.56%) |
Mar 25, 2024 | 3.000 | 3.100 | 2.656 | 2.725 | 144,149 | +0.02(+0.93%) |
Mar 22, 2024 | 2.580 | 2.745 | 2.480 | 2.700 | 348,886 | +0.24(+9.76%) |
Mar 21, 2024 | 2.520 | 2.650 | 2.450 | 2.460 | 28,696 | +0.01(+0.41%) |
Mar 20, 2024 | 2.400 | 2.490 | 2.400 | 2.450 | 1,242 | +0.00(+0.00%) |
Mar 19, 2024 | 2.400 | 2.530 | 2.400 | 2.450 | 10,600 | +0.08(+3.38%) |
Mar 18, 2024 | 2.250 | 2.426 | 2.250 | 2.370 | 4,507 | -0.08(-3.27%) |
Mar 15, 2024 | 2.220 | 2.450 | 2.220 | 2.450 | 4,764 | +0.15(+6.52%) |
Mar 14, 2024 | 2.370 | 2.370 | 2.290 | 2.300 | 10,329 | -0.15(-6.12%) |
Mar 13, 2024 | 2.370 | 2.450 | 2.350 | 2.450 | 2,006 | +0.10(+4.26%) |
Mar 12, 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 2,777 | +0.00(+0.00%) |
Mar 11, 2024 | 2.410 | 2.530 | 2.350 | 2.350 | 2,692 | -0.09(-3.69%) |
Mar 08, 2024 | 2.400 | 2.440 | 2.400 | 2.440 | 1,123 | +0.13(+5.63%) |
Mar 07, 2024 | 2.400 | 2.650 | 2.310 | 2.310 | 8,289 | -0.05(-2.12%) |
Mar 06, 2024 | 2.360 | 2.450 | 2.360 | 2.360 | 1,084 | -0.17(-6.72%) |
Mar 05, 2024 | 2.570 | 2.570 | 2.358 | 2.530 | 7,170 | +0.11(+4.55%) |
Mar 04, 2024 | 2.532 | 2.570 | 2.400 | 2.420 | 11,221 | -0.09(-3.59%) |