Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.920 | 2.990 | 2.750 | 2.760 | 1,274,662 | -0.18(-6.12%) |
May 21, 2024 | 2.730 | 3.150 | 2.695 | 2.940 | 3,245,671 | +0.18(+6.52%) |
May 20, 2024 | 2.720 | 2.840 | 2.680 | 2.760 | 1,031,302 | +0.07(+2.60%) |
May 17, 2024 | 2.760 | 2.770 | 2.680 | 2.690 | 874,523 | -0.05(-1.82%) |
May 16, 2024 | 2.800 | 2.830 | 2.710 | 2.740 | 1,258,056 | -0.06(-2.14%) |
May 15, 2024 | 2.890 | 2.930 | 2.705 | 2.800 | 1,860,257 | -0.02(-0.71%) |
May 14, 2024 | 2.500 | 2.860 | 2.451 | 2.820 | 4,217,784 | +0.41(+17.01%) |
May 13, 2024 | 2.530 | 2.560 | 2.260 | 2.410 | 4,050,186 | +0.05(+2.12%) |
May 10, 2024 | 2.630 | 2.760 | 2.010 | 2.360 | 14,737,206 | -1.48(-38.54%) |
May 09, 2024 | 3.860 | 3.900 | 3.730 | 3.840 | 1,343,799 | -0.02(-0.52%) |
May 08, 2024 | 3.880 | 3.910 | 3.810 | 3.860 | 823,635 | -0.02(-0.52%) |
May 07, 2024 | 3.950 | 3.990 | 3.850 | 3.880 | 538,717 | -0.08(-2.02%) |
May 06, 2024 | 3.880 | 4.085 | 3.880 | 3.960 | 896,406 | +0.08(+2.06%) |
May 03, 2024 | 4.020 | 4.130 | 3.850 | 3.880 | 1,007,326 | -0.03(-0.77%) |
May 02, 2024 | 3.920 | 3.940 | 3.800 | 3.910 | 1,139,118 | +0.05(+1.30%) |
May 01, 2024 | 3.900 | 4.025 | 3.750 | 3.860 | 1,665,872 | -0.05(-1.28%) |
Apr 30, 2024 | 4.010 | 4.040 | 3.900 | 3.910 | 683,146 | -0.15(-3.69%) |
Apr 29, 2024 | 4.130 | 4.145 | 4.030 | 4.060 | 583,706 | -0.07(-1.58%) |
Apr 26, 2024 | 3.980 | 4.160 | 3.960 | 4.125 | 780,570 | +0.19(+4.70%) |
Apr 25, 2024 | 3.930 | 3.990 | 3.870 | 3.940 | 952,072 | -0.15(-3.67%) |
Apr 24, 2024 | 4.150 | 4.240 | 4.060 | 4.090 | 976,673 | -0.10(-2.39%) |
Apr 23, 2024 | 3.870 | 4.190 | 3.810 | 4.190 | 1,303,515 | +0.31(+7.99%) |
Apr 22, 2024 | 3.830 | 3.925 | 3.760 | 3.880 | 704,060 | +0.05(+1.31%) |
Apr 19, 2024 | 3.920 | 3.950 | 3.790 | 3.830 | 917,220 | -0.11(-2.79%) |
Apr 18, 2024 | 3.810 | 4.145 | 3.780 | 3.940 | 1,360,658 | +0.09(+2.34%) |
Apr 17, 2024 | 3.990 | 3.994 | 3.850 | 3.850 | 673,212 | -0.09(-2.28%) |
Apr 16, 2024 | 3.920 | 3.997 | 3.840 | 3.940 | 847,677 | -0.04(-1.01%) |
Apr 15, 2024 | 4.060 | 4.170 | 3.880 | 3.980 | 984,222 | -0.07(-1.73%) |
Apr 12, 2024 | 4.380 | 4.380 | 4.030 | 4.050 | 1,019,132 | -0.27(-6.25%) |
Apr 11, 2024 | 4.330 | 4.350 | 4.200 | 4.320 | 846,489 | +0.01(+0.23%) |
Apr 10, 2024 | 4.560 | 4.565 | 4.220 | 4.310 | 1,661,452 | -0.32(-6.91%) |
Apr 09, 2024 | 4.720 | 4.800 | 4.570 | 4.630 | 922,154 | -0.08(-1.70%) |
Apr 08, 2024 | 4.670 | 4.830 | 4.610 | 4.710 | 1,117,755 | +0.08(+1.73%) |
Apr 05, 2024 | 4.790 | 4.850 | 4.600 | 4.630 | 1,589,679 | -0.21(-4.44%) |
Apr 04, 2024 | 4.880 | 5.170 | 4.770 | 4.845 | 2,040,959 | +0.00(+0.10%) |
Apr 03, 2024 | 4.950 | 5.070 | 4.780 | 4.840 | 2,504,915 | -0.21(-4.25%) |
Apr 02, 2024 | 4.950 | 5.280 | 4.780 | 5.055 | 3,828,116 | -0.06(-1.08%) |
Apr 01, 2024 | 4.550 | 5.120 | 4.430 | 5.110 | 7,285,032 | +0.66(+14.83%) |
Mar 28, 2024 | 3.610 | 4.810 | 3.600 | 4.450 | 8,807,134 | +0.82(+22.59%) |
Mar 27, 2024 | 3.580 | 3.650 | 3.510 | 3.630 | 795,302 | +0.06(+1.68%) |
Mar 26, 2024 | 3.640 | 3.665 | 3.560 | 3.570 | 919,604 | -0.02(-0.56%) |
Mar 25, 2024 | 3.520 | 3.660 | 3.520 | 3.590 | 991,623 | +0.05(+1.41%) |
Mar 22, 2024 | 3.610 | 3.640 | 3.530 | 3.540 | 854,914 | -0.07(-1.94%) |
Mar 21, 2024 | 3.580 | 3.650 | 3.560 | 3.610 | 1,293,407 | +0.06(+1.69%) |
Mar 20, 2024 | 3.400 | 3.590 | 3.350 | 3.550 | 969,150 | +0.13(+3.80%) |
Mar 19, 2024 | 3.430 | 3.480 | 3.340 | 3.420 | 923,743 | -0.03(-0.87%) |
Mar 18, 2024 | 3.550 | 3.560 | 3.455 | 3.450 | 935,216 | -0.10(-2.82%) |
Mar 15, 2024 | 3.580 | 3.620 | 3.500 | 3.550 | 1,274,751 | -0.06(-1.66%) |
Mar 14, 2024 | 3.570 | 3.635 | 3.530 | 3.610 | 870,016 | +0.04(+1.12%) |
Mar 13, 2024 | 3.700 | 3.750 | 3.570 | 3.570 | 992,888 | -0.13(-3.51%) |
Mar 12, 2024 | 3.700 | 3.730 | 3.620 | 3.700 | 883,126 | +0.01(+0.27%) |
Mar 11, 2024 | 3.930 | 3.990 | 3.610 | 3.690 | 1,361,965 | -0.19(-4.90%) |
Mar 08, 2024 | 3.870 | 4.140 | 3.815 | 3.880 | 2,090,909 | +0.15(+4.02%) |
Mar 07, 2024 | 3.730 | 3.775 | 3.620 | 3.730 | 873,201 | +0.04(+1.08%) |
Mar 06, 2024 | 3.850 | 3.930 | 3.640 | 3.690 | 1,903,340 | -0.08(-2.12%) |
Mar 05, 2024 | 3.600 | 3.875 | 3.600 | 3.770 | 1,640,917 | +0.14(+3.86%) |
Mar 04, 2024 | 4.060 | 4.150 | 3.500 | 3.630 | 5,427,178 | -0.34(-8.56%) |