Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 4.010 | 4.035 | 3.930 | 3.940 | 811,365 | -0.21(-5.06%) |
May 28, 2024 | 4.020 | 4.235 | 3.990 | 4.150 | 1,508,999 | +0.21(+5.33%) |
May 24, 2024 | 3.800 | 4.005 | 3.770 | 3.940 | 1,310,774 | +0.16(+4.23%) |
May 23, 2024 | 4.100 | 4.115 | 3.760 | 3.780 | 830,940 | -0.30(-7.35%) |
May 22, 2024 | 3.800 | 4.150 | 3.790 | 4.080 | 1,947,767 | +0.25(+6.53%) |
May 21, 2024 | 3.830 | 4.000 | 3.830 | 3.830 | 1,269,780 | -0.02(-0.52%) |
May 20, 2024 | 3.840 | 3.925 | 3.780 | 3.850 | 1,401,080 | -0.01(-0.26%) |
May 17, 2024 | 3.990 | 4.000 | 3.850 | 3.860 | 1,365,952 | -0.13(-3.26%) |
May 16, 2024 | 4.130 | 4.160 | 3.960 | 3.990 | 1,248,155 | -0.18(-4.32%) |
May 15, 2024 | 4.140 | 4.320 | 4.050 | 4.170 | 1,393,555 | -0.05(-1.18%) |
May 14, 2024 | 4.490 | 4.640 | 3.920 | 4.220 | 3,688,694 | -0.32(-7.05%) |
May 13, 2024 | 4.500 | 4.740 | 4.500 | 4.540 | 1,074,859 | +0.10(+2.25%) |
May 10, 2024 | 5.010 | 5.500 | 4.365 | 4.440 | 2,442,975 | -0.11(-2.42%) |
May 09, 2024 | 4.490 | 4.600 | 4.405 | 4.550 | 982,017 | +0.07(+1.56%) |
May 08, 2024 | 4.420 | 4.490 | 4.320 | 4.480 | 894,529 | -0.02(-0.44%) |
May 07, 2024 | 4.430 | 4.600 | 4.390 | 4.500 | 1,041,440 | +0.08(+1.81%) |
May 06, 2024 | 4.370 | 4.480 | 4.310 | 4.420 | 1,006,596 | +0.07(+1.61%) |
May 03, 2024 | 4.060 | 4.360 | 4.050 | 4.350 | 1,195,872 | +0.39(+9.85%) |
May 02, 2024 | 3.960 | 4.000 | 3.855 | 3.960 | 1,219,490 | +0.10(+2.59%) |
May 01, 2024 | 3.700 | 4.065 | 3.680 | 3.860 | 1,236,972 | +0.19(+5.18%) |
Apr 30, 2024 | 3.650 | 3.700 | 3.570 | 3.670 | 1,082,400 | -0.02(-0.54%) |
Apr 29, 2024 | 3.570 | 3.770 | 3.570 | 3.690 | 956,906 | +0.07(+1.93%) |
Apr 26, 2024 | 3.630 | 3.660 | 3.560 | 3.620 | 868,966 | +0.02(+0.56%) |
Apr 25, 2024 | 3.610 | 3.630 | 3.405 | 3.600 | 1,933,300 | -0.08(-2.17%) |
Apr 24, 2024 | 3.790 | 3.870 | 3.640 | 3.680 | 787,523 | -0.14(-3.66%) |
Apr 23, 2024 | 3.600 | 3.840 | 3.565 | 3.820 | 1,743,029 | +0.20(+5.52%) |
Apr 22, 2024 | 3.790 | 3.830 | 3.610 | 3.620 | 1,102,674 | -0.16(-4.23%) |
Apr 19, 2024 | 3.830 | 3.900 | 3.700 | 3.780 | 1,704,375 | -0.08(-2.07%) |
Apr 18, 2024 | 3.860 | 3.970 | 3.805 | 3.860 | 1,207,542 | +0.01(+0.26%) |
Apr 17, 2024 | 3.740 | 3.930 | 3.710 | 3.850 | 1,247,253 | +0.13(+3.49%) |
Apr 16, 2024 | 3.950 | 3.950 | 3.665 | 3.720 | 1,975,079 | -0.23(-5.82%) |
Apr 15, 2024 | 4.190 | 4.230 | 3.920 | 3.950 | 1,594,974 | -0.26(-6.18%) |
Apr 12, 2024 | 4.380 | 4.485 | 4.165 | 4.210 | 960,524 | -0.20(-4.54%) |
Apr 11, 2024 | 4.590 | 4.660 | 4.350 | 4.410 | 961,657 | -0.13(-2.86%) |
Apr 10, 2024 | 4.600 | 4.640 | 4.355 | 4.540 | 951,972 | -0.26(-5.42%) |
Apr 09, 2024 | 4.860 | 4.900 | 4.755 | 4.800 | 850,320 | -0.01(-0.21%) |
Apr 08, 2024 | 4.720 | 4.865 | 4.720 | 4.810 | 577,503 | +0.19(+4.11%) |
Apr 05, 2024 | 4.700 | 4.730 | 4.600 | 4.620 | 805,779 | -0.08(-1.70%) |
Apr 04, 2024 | 4.900 | 4.930 | 4.695 | 4.700 | 643,682 | -0.05(-1.05%) |
Apr 03, 2024 | 4.660 | 4.810 | 4.530 | 4.750 | 890,149 | +0.06(+1.28%) |
Apr 02, 2024 | 4.710 | 4.880 | 4.600 | 4.690 | 1,145,707 | -0.14(-2.90%) |
Apr 01, 2024 | 4.860 | 4.870 | 4.725 | 4.830 | 741,761 | +0.05(+1.05%) |
Mar 28, 2024 | 4.770 | 4.775 | 4.775 | 4.780 | 762,170 | +0.01(+0.21%) |
Mar 27, 2024 | 4.510 | 4.790 | 4.510 | 4.770 | 901,826 | +0.31(+6.95%) |
Mar 26, 2024 | 4.640 | 4.680 | 4.455 | 4.460 | 1,400,578 | -0.13(-2.83%) |
Mar 25, 2024 | 4.760 | 4.831 | 4.580 | 4.590 | 791,072 | -0.20(-4.18%) |
Mar 22, 2024 | 4.940 | 4.940 | 4.770 | 4.790 | 700,515 | -0.15(-3.04%) |
Mar 21, 2024 | 4.780 | 5.050 | 4.780 | 4.940 | 1,296,605 | +0.23(+4.88%) |
Mar 20, 2024 | 4.450 | 4.850 | 4.340 | 4.710 | 1,138,435 | +0.29(+6.56%) |
Mar 19, 2024 | 4.700 | 4.830 | 4.370 | 4.420 | 1,708,615 | -0.30(-6.36%) |
Mar 18, 2024 | 4.570 | 4.740 | 4.400 | 4.720 | 2,699,866 | +0.15(+3.28%) |
Mar 15, 2024 | 5.140 | 5.350 | 4.310 | 4.570 | 7,682,364 | -1.37(-23.06%) |
Mar 14, 2024 | 5.960 | 6.000 | 5.735 | 5.940 | 1,533,842 | -0.04(-0.67%) |
Mar 13, 2024 | 5.930 | 6.240 | 5.930 | 5.980 | 1,201,534 | -0.01(-0.17%) |
Mar 12, 2024 | 6.440 | 6.440 | 5.945 | 5.990 | 1,151,383 | -0.50(-7.70%) |
Mar 11, 2024 | 6.620 | 6.760 | 6.450 | 6.490 | 691,967 | -0.13(-1.96%) |
Mar 08, 2024 | 6.630 | 6.840 | 6.595 | 6.620 | 626,963 | +0.11(+1.69%) |
Mar 07, 2024 | 6.610 | 6.770 | 6.500 | 6.510 | 831,231 | -0.02(-0.31%) |
Mar 06, 2024 | 6.840 | 6.840 | 6.445 | 6.530 | 737,731 | -0.13(-1.95%) |
Mar 05, 2024 | 6.780 | 6.890 | 6.520 | 6.660 | 790,106 | -0.24(-3.48%) |
Mar 04, 2024 | 6.870 | 6.920 | 6.690 | 6.900 | 869,116 | +0.01(+0.15%) |