Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.720 | 3.756 | 3.645 | 3.650 | 320,359 | -0.05(-1.35%) |
May 16, 2024 | 3.660 | 3.740 | 3.650 | 3.700 | 523,825 | -0.01(-0.27%) |
May 15, 2024 | 3.810 | 3.920 | 3.645 | 3.710 | 725,614 | -0.25(-6.31%) |
May 14, 2024 | 4.050 | 4.140 | 3.930 | 3.960 | 262,738 | -0.08(-1.98%) |
May 13, 2024 | 3.890 | 4.070 | 3.880 | 4.040 | 200,810 | +0.15(+3.86%) |
May 10, 2024 | 3.910 | 3.985 | 3.880 | 3.890 | 155,489 | -0.04(-1.02%) |
May 09, 2024 | 3.920 | 4.020 | 3.892 | 3.930 | 207,864 | +0.00(+0.00%) |
May 08, 2024 | 3.890 | 3.935 | 3.853 | 3.930 | 127,937 | -0.01(-0.25%) |
May 07, 2024 | 4.000 | 4.000 | 3.905 | 3.940 | 143,692 | -0.06(-1.50%) |
May 06, 2024 | 3.960 | 4.000 | 3.885 | 4.000 | 288,222 | +0.04(+1.01%) |
May 03, 2024 | 3.890 | 3.960 | 3.795 | 3.960 | 164,714 | +0.13(+3.39%) |
May 02, 2024 | 3.860 | 3.865 | 3.780 | 3.830 | 165,722 | -0.02(-0.52%) |
May 01, 2024 | 3.730 | 3.935 | 3.720 | 3.850 | 405,230 | +0.15(+4.05%) |
Apr 30, 2024 | 3.700 | 3.765 | 3.690 | 3.700 | 227,778 | -0.01(-0.27%) |
Apr 29, 2024 | 3.700 | 3.770 | 3.695 | 3.710 | 175,467 | +0.00(+0.00%) |
Apr 26, 2024 | 3.710 | 3.720 | 3.652 | 3.710 | 143,066 | +0.02(+0.54%) |
Apr 25, 2024 | 3.680 | 3.745 | 3.670 | 3.690 | 174,652 | -0.01(-0.27%) |
Apr 24, 2024 | 3.710 | 3.735 | 3.680 | 3.700 | 196,517 | -0.03(-0.80%) |
Apr 23, 2024 | 3.680 | 3.820 | 3.680 | 3.730 | 180,547 | +0.06(+1.63%) |
Apr 22, 2024 | 3.710 | 3.760 | 3.660 | 3.670 | 345,154 | -0.05(-1.34%) |
Apr 19, 2024 | 3.690 | 3.770 | 3.671 | 3.720 | 217,749 | +0.02(+0.54%) |
Apr 18, 2024 | 3.700 | 3.755 | 3.680 | 3.700 | 267,759 | -0.01(-0.27%) |
Apr 17, 2024 | 3.730 | 3.785 | 3.710 | 3.710 | 251,669 | -0.03(-0.80%) |
Apr 16, 2024 | 3.730 | 3.870 | 3.715 | 3.740 | 129,109 | -0.02(-0.53%) |
Apr 15, 2024 | 3.780 | 3.860 | 3.720 | 3.760 | 219,443 | +0.00(+0.00%) |
Apr 12, 2024 | 3.820 | 3.890 | 3.730 | 3.760 | 171,066 | -0.09(-2.34%) |
Apr 11, 2024 | 3.790 | 3.885 | 3.790 | 3.850 | 158,848 | +0.08(+2.12%) |
Apr 10, 2024 | 3.730 | 3.780 | 3.730 | 3.770 | 266,478 | -0.04(-1.05%) |
Apr 09, 2024 | 3.780 | 3.850 | 3.770 | 3.810 | 116,700 | +0.05(+1.33%) |
Apr 08, 2024 | 3.800 | 3.830 | 3.740 | 3.760 | 216,739 | -0.05(-1.31%) |
Apr 05, 2024 | 3.860 | 3.895 | 3.810 | 3.810 | 138,172 | -0.04(-1.04%) |
Apr 04, 2024 | 3.950 | 4.010 | 3.830 | 3.850 | 275,374 | -0.05(-1.28%) |
Apr 03, 2024 | 3.840 | 3.930 | 3.820 | 3.900 | 165,970 | +0.03(+0.78%) |
Apr 02, 2024 | 3.930 | 4.000 | 3.870 | 3.870 | 205,599 | -0.13(-3.25%) |
Apr 01, 2024 | 4.000 | 4.030 | 3.910 | 4.000 | 321,449 | -0.04(-0.99%) |
Mar 28, 2024 | 3.980 | 4.043 | 4.043 | 4.040 | 374,018 | +0.04(+1.00%) |
Mar 27, 2024 | 3.910 | 4.045 | 3.870 | 4.000 | 366,383 | +0.23(+6.10%) |
Mar 26, 2024 | 3.840 | 3.890 | 3.770 | 3.770 | 242,553 | -0.05(-1.31%) |
Mar 25, 2024 | 3.850 | 4.050 | 3.793 | 3.820 | 592,661 | -0.24(-5.91%) |
Mar 22, 2024 | 4.100 | 4.135 | 3.981 | 4.060 | 254,730 | -0.04(-0.98%) |
Mar 21, 2024 | 3.900 | 4.115 | 3.900 | 4.100 | 1,054,502 | +0.15(+3.80%) |
Mar 20, 2024 | 3.760 | 3.990 | 3.710 | 3.950 | 490,321 | +0.01(+0.25%) |
Mar 19, 2024 | 4.000 | 4.030 | 3.905 | 3.940 | 1,070,829 | -0.06(-1.50%) |
Mar 18, 2024 | 4.020 | 4.030 | 3.875 | 4.000 | 268,663 | -0.01(-0.25%) |
Mar 15, 2024 | 3.800 | 4.015 | 3.800 | 4.010 | 614,476 | +0.16(+4.16%) |
Mar 14, 2024 | 3.960 | 3.960 | 3.805 | 3.850 | 241,787 | -0.14(-3.51%) |
Mar 13, 2024 | 4.000 | 4.060 | 3.980 | 3.990 | 142,932 | -0.01(-0.25%) |
Mar 12, 2024 | 4.050 | 4.060 | 3.960 | 4.000 | 208,460 | -0.03(-0.74%) |
Mar 11, 2024 | 4.010 | 4.180 | 3.997 | 4.030 | 268,639 | +0.03(+0.75%) |
Mar 08, 2024 | 4.090 | 4.115 | 3.960 | 4.000 | 186,283 | -0.08(-1.96%) |
Mar 07, 2024 | 4.050 | 4.170 | 4.050 | 4.080 | 332,008 | +0.05(+1.24%) |
Mar 06, 2024 | 4.040 | 4.100 | 3.990 | 4.030 | 302,553 | +0.04(+1.00%) |
Mar 05, 2024 | 4.000 | 4.020 | 3.850 | 3.990 | 519,133 | -0.05(-1.24%) |
Mar 04, 2024 | 4.480 | 4.480 | 4.030 | 4.040 | 330,735 | -0.41(-9.21%) |