Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.380 | 0 | +0.33(+8.15%) | |||
May 16, 2024 | 3.980 | 4.050 | 3.930 | 4.050 | 100,187 | -0.03(-0.74%) |
May 15, 2024 | 3.970 | 4.090 | 3.970 | 4.080 | 61,066 | +0.01(+0.25%) |
May 14, 2024 | 4.100 | 4.100 | 3.990 | 4.070 | 65,582 | +0.03(+0.74%) |
May 13, 2024 | 4.010 | 4.110 | 3.940 | 4.040 | 219,973 | +0.03(+0.75%) |
May 10, 2024 | 4.040 | 4.040 | 3.910 | 4.010 | 185,438 | +0.04(+1.01%) |
May 09, 2024 | 3.920 | 4.005 | 3.910 | 3.970 | 176,786 | +0.02(+0.51%) |
May 08, 2024 | 4.090 | 4.110 | 3.900 | 3.950 | 230,051 | -0.10(-2.47%) |
May 07, 2024 | 4.030 | 4.180 | 4.030 | 4.050 | 133,925 | +0.00(+0.00%) |
May 06, 2024 | 4.000 | 4.090 | 3.990 | 4.050 | 157,023 | +0.10(+2.53%) |
May 03, 2024 | 4.180 | 4.180 | 3.950 | 3.950 | 67,746 | -0.13(-3.19%) |
May 02, 2024 | 3.940 | 4.150 | 3.940 | 4.080 | 141,223 | +0.19(+4.88%) |
May 01, 2024 | 4.100 | 4.180 | 3.870 | 3.890 | 249,455 | +0.04(+1.04%) |
Apr 30, 2024 | 4.000 | 4.040 | 3.780 | 3.850 | 207,557 | -0.25(-6.10%) |
Apr 29, 2024 | 3.940 | 4.100 | 3.940 | 4.100 | 219,279 | +0.23(+5.94%) |
Apr 26, 2024 | 3.800 | 3.950 | 3.720 | 3.870 | 149,858 | +0.15(+4.03%) |
Apr 25, 2024 | 3.770 | 3.810 | 3.700 | 3.720 | 132,152 | +0.00(+0.00%) |
Apr 24, 2024 | 3.760 | 3.830 | 3.660 | 3.720 | 127,684 | -0.05(-1.33%) |
Apr 23, 2024 | 3.760 | 3.820 | 3.710 | 3.770 | 159,157 | +0.02(+0.53%) |
Apr 22, 2024 | 3.830 | 3.890 | 3.730 | 3.750 | 118,621 | -0.05(-1.32%) |
Apr 19, 2024 | 3.820 | 3.900 | 3.800 | 3.800 | 90,450 | -0.06(-1.55%) |
Apr 18, 2024 | 3.860 | 3.950 | 3.850 | 3.860 | 172,566 | +0.00(+0.00%) |
Apr 17, 2024 | 3.930 | 4.020 | 3.860 | 3.860 | 129,150 | -0.08(-2.03%) |
Apr 16, 2024 | 3.990 | 4.050 | 3.730 | 3.940 | 327,546 | -0.09(-2.23%) |
Apr 15, 2024 | 4.210 | 4.240 | 4.010 | 4.030 | 261,583 | -0.26(-6.06%) |
Apr 12, 2024 | 4.230 | 4.460 | 4.160 | 4.290 | 360,076 | +0.07(+1.66%) |
Apr 11, 2024 | 4.070 | 4.270 | 3.970 | 4.220 | 333,469 | +0.15(+3.69%) |
Apr 10, 2024 | 3.950 | 4.070 | 3.950 | 4.070 | 95,749 | +0.07(+1.75%) |
Apr 09, 2024 | 4.040 | 4.040 | 3.930 | 4.000 | 117,245 | -0.09(-2.20%) |
Apr 08, 2024 | 4.100 | 4.100 | 3.780 | 4.090 | 406,701 | -0.07(-1.68%) |
Apr 05, 2024 | 4.090 | 4.210 | 4.000 | 4.160 | 277,274 | +0.03(+0.73%) |
Apr 04, 2024 | 4.120 | 4.150 | 4.000 | 4.130 | 275,306 | -0.02(-0.48%) |
Apr 03, 2024 | 3.920 | 4.240 | 3.920 | 4.150 | 282,842 | +0.22(+5.60%) |
Apr 02, 2024 | 3.960 | 3.960 | 3.760 | 3.930 | 227,726 | +0.01(+0.26%) |
Apr 01, 2024 | 3.660 | 3.920 | 3.640 | 3.920 | 249,208 | +0.29(+7.99%) |
Mar 28, 2024 | 3.630 | 0 | -0.07(-1.89%) | |||
Mar 27, 2024 | 3.710 | 3.780 | 3.700 | 3.700 | 120,503 | -0.06(-1.60%) |
Mar 26, 2024 | 3.820 | 3.820 | 3.660 | 3.760 | 101,441 | +0.04(+1.08%) |
Mar 25, 2024 | 3.810 | 3.950 | 3.720 | 3.720 | 147,968 | -0.12(-3.12%) |
Mar 22, 2024 | 3.870 | 3.940 | 3.750 | 3.840 | 91,501 | -0.06(-1.54%) |
Mar 21, 2024 | 3.800 | 3.920 | 3.790 | 3.900 | 194,119 | +0.18(+4.84%) |
Mar 20, 2024 | 3.630 | 3.870 | 3.630 | 3.720 | 97,180 | +0.00(+0.00%) |
Mar 19, 2024 | 3.680 | 3.730 | 3.550 | 3.720 | 181,855 | +0.02(+0.54%) |
Mar 18, 2024 | 3.770 | 3.900 | 3.680 | 3.700 | 204,941 | +0.02(+0.54%) |
Mar 15, 2024 | 3.730 | 3.880 | 3.600 | 3.680 | 227,006 | -0.05(-1.34%) |
Mar 14, 2024 | 3.760 | 3.800 | 3.540 | 3.730 | 233,992 | -0.13(-3.37%) |
Mar 13, 2024 | 3.880 | 3.930 | 3.600 | 3.860 | 209,398 | +0.02(+0.52%) |
Mar 12, 2024 | 3.920 | 3.980 | 3.840 | 3.840 | 156,587 | -0.12(-3.03%) |
Mar 11, 2024 | 3.990 | 4.020 | 3.910 | 3.960 | 236,810 | -0.06(-1.49%) |
Mar 08, 2024 | 4.270 | 4.270 | 3.930 | 4.020 | 229,611 | -0.24(-5.63%) |
Mar 07, 2024 | 3.950 | 4.260 | 3.950 | 4.260 | 213,854 | +0.37(+9.51%) |
Mar 06, 2024 | 3.780 | 3.980 | 3.780 | 3.890 | 127,924 | +0.14(+3.73%) |
Mar 05, 2024 | 3.940 | 3.990 | 3.730 | 3.750 | 120,487 | -0.08(-2.09%) |
Mar 04, 2024 | 4.180 | 4.180 | 3.790 | 3.830 | 287,116 | -0.19(-4.73%) |