Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 3.000 | 3.160 | 2.900 | 2.970 | 63,489 | -0.03(-1.00%) |
May 20, 2024 | 3.040 | 3.125 | 2.860 | 3.000 | 67,380 | -0.01(-0.33%) |
May 17, 2024 | 3.150 | 3.186 | 2.950 | 3.010 | 74,726 | -0.12(-3.83%) |
May 16, 2024 | 3.100 | 3.220 | 3.025 | 3.130 | 62,996 | +0.04(+1.29%) |
May 15, 2024 | 3.220 | 3.220 | 3.010 | 3.090 | 69,860 | -0.06(-1.90%) |
May 14, 2024 | 3.080 | 3.220 | 2.950 | 3.150 | 79,670 | +0.15(+5.00%) |
May 13, 2024 | 3.170 | 3.200 | 2.950 | 3.000 | 71,364 | -0.13(-4.15%) |
May 10, 2024 | 3.050 | 3.410 | 2.980 | 3.130 | 69,772 | +0.09(+2.96%) |
May 09, 2024 | 3.090 | 3.190 | 2.900 | 3.040 | 123,981 | -0.03(-0.98%) |
May 08, 2024 | 3.360 | 3.360 | 3.010 | 3.070 | 86,750 | -0.30(-8.90%) |
May 07, 2024 | 3.170 | 3.700 | 3.120 | 3.370 | 113,352 | +0.20(+6.31%) |
May 06, 2024 | 3.100 | 3.420 | 3.000 | 3.170 | 100,162 | +0.14(+4.62%) |
May 03, 2024 | 3.100 | 3.200 | 2.980 | 3.030 | 187,519 | +0.03(+1.00%) |
May 02, 2024 | 3.090 | 3.090 | 2.950 | 3.000 | 116,134 | -0.04(-1.32%) |
May 01, 2024 | 2.960 | 3.130 | 2.960 | 3.040 | 109,778 | +0.13(+4.47%) |
Apr 30, 2024 | 3.000 | 3.070 | 2.855 | 2.910 | 166,629 | -0.14(-4.59%) |
Apr 29, 2024 | 2.880 | 3.450 | 2.880 | 3.050 | 102,231 | +0.17(+5.90%) |
Apr 26, 2024 | 3.220 | 3.250 | 2.820 | 2.880 | 161,095 | -0.27(-8.57%) |
Apr 25, 2024 | 2.880 | 3.180 | 2.850 | 3.150 | 116,059 | +0.19(+6.42%) |
Apr 24, 2024 | 3.120 | 3.220 | 2.790 | 2.960 | 134,089 | -0.17(-5.43%) |
Apr 23, 2024 | 3.090 | 3.565 | 2.960 | 3.130 | 75,350 | +0.08(+2.62%) |
Apr 22, 2024 | 3.100 | 3.370 | 2.980 | 3.050 | 65,688 | -0.04(-1.29%) |
Apr 19, 2024 | 2.990 | 3.200 | 2.905 | 3.090 | 112,750 | +0.11(+3.87%) |
Apr 18, 2024 | 2.860 | 3.050 | 2.750 | 2.975 | 145,448 | +0.14(+4.75%) |
Apr 17, 2024 | 3.210 | 3.215 | 2.820 | 2.840 | 179,248 | -0.30(-9.55%) |
Apr 16, 2024 | 3.630 | 3.630 | 2.985 | 3.140 | 320,558 | -0.53(-14.44%) |
Apr 15, 2024 | 3.920 | 3.990 | 3.625 | 3.670 | 42,071 | -0.24(-6.14%) |
Apr 12, 2024 | 4.010 | 4.070 | 3.639 | 3.910 | 115,200 | -0.14(-3.46%) |
Apr 11, 2024 | 3.970 | 4.428 | 3.800 | 4.050 | 248,594 | +0.27(+7.14%) |
Apr 10, 2024 | 3.910 | 4.000 | 3.600 | 3.780 | 94,887 | -0.23(-5.74%) |
Apr 09, 2024 | 3.720 | 4.050 | 3.680 | 4.010 | 79,877 | +0.23(+6.08%) |
Apr 08, 2024 | 3.670 | 3.839 | 3.510 | 3.780 | 212,083 | +0.15(+4.13%) |
Apr 05, 2024 | 3.630 | 3.750 | 3.570 | 3.630 | 27,552 | -0.01(-0.27%) |
Apr 04, 2024 | 3.700 | 3.866 | 3.630 | 3.640 | 72,538 | -0.06(-1.62%) |
Apr 03, 2024 | 3.730 | 3.860 | 3.600 | 3.700 | 92,414 | -0.09(-2.37%) |
Apr 02, 2024 | 3.840 | 3.940 | 3.740 | 3.790 | 117,581 | -0.26(-6.42%) |
Apr 01, 2024 | 4.190 | 4.320 | 4.010 | 4.050 | 82,638 | -0.13(-3.11%) |
Mar 28, 2024 | 4.390 | 4.390 | 4.050 | 4.180 | 173,391 | -0.09(-2.11%) |
Mar 27, 2024 | 3.860 | 4.390 | 3.860 | 4.270 | 255,975 | +0.29(+7.29%) |
Mar 26, 2024 | 4.060 | 4.060 | 3.930 | 3.980 | 93,307 | -0.03(-0.75%) |
Mar 25, 2024 | 4.430 | 4.500 | 4.000 | 4.010 | 206,306 | -0.42(-9.48%) |
Mar 22, 2024 | 4.780 | 4.780 | 4.400 | 4.430 | 108,458 | -0.35(-7.32%) |
Mar 21, 2024 | 5.050 | 5.239 | 4.750 | 4.780 | 102,667 | -0.23(-4.59%) |
Mar 20, 2024 | 4.800 | 5.200 | 4.730 | 5.010 | 86,453 | +0.21(+4.37%) |
Mar 19, 2024 | 4.810 | 4.870 | 4.530 | 4.800 | 92,203 | +0.05(+1.05%) |
Mar 18, 2024 | 4.990 | 5.124 | 4.750 | 4.750 | 67,863 | -0.25(-5.00%) |
Mar 15, 2024 | 4.810 | 5.045 | 4.810 | 5.000 | 262,396 | +0.49(+10.86%) |
Mar 14, 2024 | 4.840 | 4.840 | 4.340 | 4.510 | 137,631 | -0.35(-7.20%) |
Mar 13, 2024 | 4.750 | 4.895 | 4.680 | 4.860 | 105,222 | +0.11(+2.32%) |
Mar 12, 2024 | 5.290 | 5.290 | 4.610 | 4.750 | 128,782 | -0.41(-7.95%) |
Mar 11, 2024 | 5.270 | 5.390 | 4.960 | 5.160 | 146,384 | -0.08(-1.53%) |
Mar 08, 2024 | 5.410 | 5.510 | 5.030 | 5.240 | 134,380 | -0.08(-1.41%) |
Mar 07, 2024 | 5.000 | 5.500 | 4.800 | 5.315 | 232,668 | +0.32(+6.30%) |
Mar 06, 2024 | 4.360 | 5.070 | 4.355 | 5.000 | 285,681 | +0.75(+17.65%) |
Mar 05, 2024 | 4.060 | 4.339 | 4.060 | 4.250 | 85,484 | +0.15(+3.66%) |
Mar 04, 2024 | 4.010 | 4.185 | 3.915 | 4.100 | 109,548 | +0.14(+3.54%) |