Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 3.810 | 3.810 | 3.700 | 3.700 | 4,300 | -0.21(-5.37%) |
May 17, 2024 | 3.910 | 0 | +0.01(+0.26%) | |||
May 16, 2024 | 3.290 | 4.000 | 3.260 | 3.900 | 17,620 | +0.65(+20.00%) |
May 15, 2024 | 3.440 | 3.440 | 3.250 | 3.250 | 8,843 | -0.08(-2.40%) |
May 14, 2024 | 3.400 | 3.400 | 3.300 | 3.330 | 9,200 | -0.05(-1.48%) |
May 13, 2024 | 3.500 | 3.500 | 3.380 | 3.380 | 2,798 | -0.13(-3.70%) |
May 10, 2024 | 3.500 | 3.550 | 3.430 | 3.510 | 7,100 | +0.05(+1.45%) |
May 09, 2024 | 3.550 | 3.600 | 3.450 | 3.460 | 4,480 | -0.06(-1.70%) |
May 08, 2024 | 4.000 | 4.000 | 3.490 | 3.520 | 17,529 | +0.04(+1.15%) |
May 07, 2024 | 3.070 | 3.550 | 3.070 | 3.480 | 14,600 | -0.03(-0.85%) |
May 06, 2024 | 3.580 | 3.580 | 3.510 | 3.510 | 3,600 | +0.00(+0.00%) |
May 03, 2024 | 3.570 | 3.600 | 3.490 | 3.510 | 5,900 | -0.03(-0.85%) |
May 02, 2024 | 3.710 | 3.710 | 3.540 | 3.540 | 4,490 | -0.19(-5.09%) |
May 01, 2024 | 3.710 | 3.730 | 3.600 | 3.730 | 2,950 | +0.03(+0.81%) |
Apr 30, 2024 | 3.710 | 3.800 | 3.680 | 3.700 | 5,120 | -0.01(-0.27%) |
Apr 29, 2024 | 3.650 | 3.950 | 3.610 | 3.710 | 9,600 | +0.09(+2.49%) |
Apr 26, 2024 | 3.580 | 3.620 | 3.540 | 3.620 | 6,250 | +0.03(+0.84%) |
Apr 25, 2024 | 3.600 | 3.600 | 3.530 | 3.590 | 5,264 | -0.03(-0.83%) |
Apr 24, 2024 | 3.600 | 3.630 | 3.300 | 3.620 | 12,575 | +0.02(+0.56%) |
Apr 23, 2024 | 3.380 | 3.600 | 3.360 | 3.600 | 6,664 | +0.23(+6.82%) |
Apr 22, 2024 | 3.370 | 3.370 | 3.200 | 3.370 | 4,000 | +0.08(+2.43%) |
Apr 19, 2024 | 3.290 | 3.360 | 3.240 | 3.290 | 10,860 | +0.01(+0.30%) |
Apr 18, 2024 | 3.300 | 3.300 | 3.170 | 3.280 | 7,646 | -0.02(-0.61%) |
Apr 17, 2024 | 3.530 | 3.570 | 3.300 | 3.300 | 7,961 | -0.23(-6.52%) |
Apr 16, 2024 | 3.800 | 3.800 | 3.420 | 3.530 | 13,600 | -0.27(-7.11%) |
Apr 15, 2024 | 3.910 | 3.930 | 3.800 | 3.800 | 2,215 | -0.10(-2.56%) |
Apr 12, 2024 | 4.030 | 4.100 | 3.900 | 3.900 | 7,628 | -0.01(-0.26%) |
Apr 11, 2024 | 4.000 | 4.080 | 3.880 | 3.910 | 11,164 | +0.06(+1.56%) |
Apr 10, 2024 | 3.960 | 4.000 | 3.800 | 3.850 | 17,100 | -0.09(-2.28%) |
Apr 09, 2024 | 3.940 | 3.950 | 3.850 | 3.940 | 5,200 | +0.06(+1.55%) |
Apr 08, 2024 | 4.150 | 4.380 | 3.760 | 3.880 | 49,035 | -0.22(-5.37%) |
Apr 05, 2024 | 3.800 | 4.110 | 3.800 | 4.100 | 10,436 | +0.29(+7.61%) |
Apr 04, 2024 | 3.860 | 3.860 | 3.720 | 3.810 | 4,016 | -0.02(-0.52%) |
Apr 03, 2024 | 3.800 | 3.920 | 3.700 | 3.830 | 9,860 | +0.09(+2.41%) |
Apr 02, 2024 | 3.600 | 3.900 | 3.530 | 3.740 | 4,603 | +0.04(+1.08%) |
Apr 01, 2024 | 3.300 | 3.760 | 3.300 | 3.700 | 5,110 | +0.48(+14.91%) |
Mar 28, 2024 | 3.220 | 0 | -0.13(-3.88%) | |||
Mar 27, 2024 | 3.300 | 3.350 | 3.230 | 3.350 | 3,329 | +0.05(+1.52%) |
Mar 26, 2024 | 3.310 | 3.420 | 3.150 | 3.300 | 4,350 | -0.05(-1.49%) |
Mar 25, 2024 | 3.410 | 3.410 | 3.350 | 3.350 | 400 | -0.06(-1.76%) |
Mar 22, 2024 | 3.300 | 3.450 | 3.200 | 3.410 | 5,800 | +0.11(+3.33%) |
Mar 21, 2024 | 3.280 | 3.400 | 3.120 | 3.300 | 5,800 | +0.02(+0.61%) |
Mar 20, 2024 | 3.520 | 3.520 | 2.680 | 3.280 | 23,345 | -0.22(-6.29%) |
Mar 19, 2024 | 3.700 | 3.700 | 3.440 | 3.500 | 10,980 | -0.18(-4.89%) |
Mar 18, 2024 | 3.720 | 3.720 | 3.610 | 3.680 | 6,900 | -0.13(-3.41%) |
Mar 15, 2024 | 3.720 | 3.810 | 3.660 | 3.810 | 16,625 | +0.04(+1.06%) |
Mar 14, 2024 | 3.700 | 3.770 | 3.650 | 3.770 | 6,100 | +0.00(+0.00%) |
Mar 13, 2024 | 3.990 | 3.990 | 3.510 | 3.770 | 14,669 | -0.02(-0.53%) |
Mar 12, 2024 | 3.770 | 3.900 | 3.760 | 3.790 | 14,175 | +0.01(+0.26%) |
Mar 11, 2024 | 3.750 | 3.830 | 3.650 | 3.780 | 6,060 | +0.02(+0.53%) |
Mar 08, 2024 | 3.890 | 3.900 | 3.740 | 3.760 | 62,392 | +0.08(+2.17%) |
Mar 07, 2024 | 4.100 | 4.250 | 3.620 | 3.680 | 11,138 | -0.32(-8.00%) |
Mar 06, 2024 | 4.080 | 4.200 | 4.000 | 4.000 | 15,710 | -0.10(-2.44%) |
Mar 05, 2024 | 4.180 | 4.210 | 4.100 | 4.100 | 3,700 | -0.08(-1.91%) |
Mar 04, 2024 | 4.110 | 4.250 | 4.100 | 4.180 | 8,886 | +0.06(+1.46%) |