Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.150 | 3.270 | 3.080 | 3.100 | 87,302 | -0.01(-0.32%) |
May 23, 2024 | 3.510 | 3.530 | 3.030 | 3.110 | 252,439 | -0.33(-9.59%) |
May 22, 2024 | 3.500 | 3.650 | 3.400 | 3.440 | 67,861 | -0.17(-4.71%) |
May 21, 2024 | 3.600 | 3.680 | 3.400 | 3.610 | 127,024 | -0.09(-2.43%) |
May 17, 2024 | 3.700 | 0 | -0.35(-8.64%) | |||
May 16, 2024 | 3.610 | 4.160 | 3.580 | 4.050 | 365,850 | +0.47(+13.13%) |
May 15, 2024 | 3.570 | 3.620 | 3.380 | 3.580 | 91,569 | +0.11(+3.17%) |
May 14, 2024 | 3.280 | 3.590 | 3.230 | 3.470 | 147,536 | +0.16(+4.83%) |
May 13, 2024 | 3.240 | 3.390 | 3.130 | 3.310 | 230,983 | +0.07(+2.16%) |
May 10, 2024 | 3.300 | 3.400 | 3.130 | 3.240 | 164,019 | -0.03(-0.92%) |
May 09, 2024 | 3.340 | 3.440 | 3.260 | 3.270 | 113,583 | -0.02(-0.61%) |
May 08, 2024 | 3.410 | 3.490 | 3.250 | 3.290 | 90,920 | -0.14(-4.08%) |
May 07, 2024 | 3.570 | 3.780 | 3.350 | 3.430 | 142,880 | -0.15(-4.19%) |
May 06, 2024 | 3.570 | 3.920 | 3.570 | 3.580 | 109,769 | -0.01(-0.28%) |
May 03, 2024 | 3.410 | 3.770 | 3.340 | 3.590 | 139,027 | +0.17(+4.97%) |
May 02, 2024 | 3.660 | 3.810 | 3.310 | 3.420 | 172,514 | -0.13(-3.66%) |
May 01, 2024 | 4.600 | 4.650 | 3.550 | 3.550 | 579,491 | -0.83(-18.95%) |
Apr 30, 2024 | 3.400 | 4.710 | 3.270 | 4.380 | 1,311,489 | +0.92(+26.59%) |
Apr 29, 2024 | 3.230 | 3.520 | 3.060 | 3.460 | 142,491 | +0.21(+6.46%) |
Apr 26, 2024 | 3.130 | 3.270 | 3.110 | 3.250 | 118,311 | +0.12(+3.83%) |
Apr 25, 2024 | 3.230 | 3.360 | 3.120 | 3.130 | 54,769 | -0.23(-6.85%) |
Apr 24, 2024 | 3.400 | 3.500 | 3.250 | 3.360 | 147,522 | -0.04(-1.18%) |
Apr 23, 2024 | 3.220 | 3.530 | 3.220 | 3.400 | 43,081 | +0.12(+3.66%) |
Apr 22, 2024 | 3.280 | 3.310 | 3.050 | 3.280 | 76,798 | +0.08(+2.50%) |
Apr 19, 2024 | 3.300 | 3.370 | 3.160 | 3.200 | 91,254 | -0.20(-5.88%) |
Apr 18, 2024 | 3.720 | 3.750 | 3.330 | 3.400 | 284,419 | -0.36(-9.57%) |
Apr 17, 2024 | 3.480 | 3.880 | 3.370 | 3.760 | 169,250 | +0.22(+6.21%) |
Apr 16, 2024 | 3.110 | 3.630 | 3.020 | 3.540 | 154,983 | +0.32(+9.94%) |
Apr 15, 2024 | 3.090 | 3.400 | 3.000 | 3.220 | 195,587 | -0.14(-4.17%) |
Apr 12, 2024 | 3.510 | 3.520 | 2.970 | 3.360 | 330,354 | -0.10(-2.89%) |
Apr 11, 2024 | 3.610 | 3.610 | 3.390 | 3.460 | 234,488 | -0.31(-8.22%) |
Apr 10, 2024 | 3.670 | 3.780 | 3.600 | 3.770 | 199,927 | +0.05(+1.34%) |
Apr 09, 2024 | 3.750 | 3.950 | 3.670 | 3.720 | 77,380 | -0.14(-3.63%) |
Apr 08, 2024 | 3.840 | 4.040 | 3.800 | 3.860 | 84,771 | -0.03(-0.77%) |
Apr 05, 2024 | 3.740 | 4.080 | 3.740 | 3.890 | 162,716 | -0.58(-12.98%) |
Apr 04, 2024 | 4.270 | 4.500 | 3.450 | 4.470 | 446,824 | +0.49(+12.31%) |
Apr 03, 2024 | 3.930 | 4.300 | 3.860 | 3.980 | 244,348 | +0.03(+0.76%) |
Apr 02, 2024 | 3.890 | 4.250 | 3.840 | 3.950 | 398,657 | +0.18(+4.77%) |
Apr 01, 2024 | 3.400 | 3.870 | 3.360 | 3.770 | 235,715 | +0.20(+5.60%) |
Mar 28, 2024 | 3.570 | 0 | +0.23(+6.89%) | |||
Mar 27, 2024 | 3.030 | 3.340 | 2.950 | 3.340 | 188,675 | +0.25(+8.09%) |
Mar 26, 2024 | 2.880 | 3.130 | 2.850 | 3.090 | 194,201 | +0.22(+7.67%) |
Mar 25, 2024 | 2.910 | 3.020 | 2.870 | 2.870 | 169,448 | -0.04(-1.37%) |
Mar 22, 2024 | 2.980 | 3.080 | 2.900 | 2.910 | 401,814 | -0.08(-2.68%) |
Mar 21, 2024 | 2.790 | 3.030 | 2.710 | 2.990 | 164,084 | +0.26(+9.52%) |
Mar 20, 2024 | 2.860 | 2.890 | 2.700 | 2.730 | 166,745 | -0.12(-4.21%) |
Mar 19, 2024 | 2.880 | 2.910 | 2.715 | 2.850 | 196,522 | -0.03(-1.04%) |
Mar 18, 2024 | 2.850 | 2.990 | 2.760 | 2.880 | 468,165 | +0.15(+5.49%) |
Mar 15, 2024 | 2.400 | 2.770 | 2.400 | 2.730 | 315,310 | +0.46(+20.26%) |
Mar 14, 2024 | 2.440 | 2.490 | 2.250 | 2.270 | 390,512 | -0.19(-7.72%) |
Mar 13, 2024 | 2.370 | 2.560 | 2.340 | 2.460 | 195,778 | +0.22(+9.82%) |
Mar 12, 2024 | 2.460 | 2.490 | 2.210 | 2.240 | 113,809 | -0.07(-3.03%) |
Mar 11, 2024 | 2.490 | 2.570 | 2.300 | 2.310 | 239,688 | -0.24(-9.41%) |
Mar 08, 2024 | 2.550 | 2.720 | 2.510 | 2.550 | 211,030 | -0.02(-0.78%) |
Mar 07, 2024 | 2.650 | 2.710 | 2.430 | 2.570 | 274,425 | +0.02(+0.78%) |
Mar 06, 2024 | 2.790 | 2.850 | 2.520 | 2.550 | 156,572 | -0.20(-7.27%) |
Mar 05, 2024 | 2.740 | 3.170 | 2.710 | 2.750 | 198,490 | -0.08(-2.83%) |
Mar 04, 2024 | 2.830 | 2.980 | 2.790 | 2.830 | 108,128 | -0.02(-0.70%) |