Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.780 | 3.860 | 3.760 | 3.800 | 126,772 | +0.00(+0.00%) |
May 21, 2024 | 3.830 | 3.880 | 3.760 | 3.800 | 281,601 | -0.19(-4.76%) |
May 17, 2024 | 3.990 | 0 | -0.15(-3.62%) | |||
May 16, 2024 | 3.940 | 4.280 | 3.940 | 4.140 | 399,155 | +0.19(+4.81%) |
May 15, 2024 | 4.030 | 4.100 | 3.940 | 3.950 | 245,969 | -0.07(-1.74%) |
May 14, 2024 | 4.050 | 4.260 | 3.990 | 4.020 | 473,599 | +0.00(+0.00%) |
May 13, 2024 | 3.810 | 4.040 | 3.810 | 4.020 | 246,627 | +0.22(+5.79%) |
May 10, 2024 | 3.950 | 4.000 | 3.790 | 3.800 | 270,724 | -0.10(-2.56%) |
May 09, 2024 | 3.630 | 3.980 | 3.630 | 3.900 | 269,668 | +0.33(+9.24%) |
May 08, 2024 | 3.580 | 3.610 | 3.490 | 3.570 | 214,744 | -0.06(-1.65%) |
May 07, 2024 | 3.600 | 3.670 | 3.560 | 3.630 | 88,733 | +0.01(+0.28%) |
May 06, 2024 | 3.770 | 3.810 | 3.610 | 3.620 | 184,230 | -0.02(-0.55%) |
May 03, 2024 | 3.650 | 3.770 | 3.620 | 3.640 | 229,815 | -0.02(-0.55%) |
May 02, 2024 | 3.800 | 3.950 | 3.610 | 3.660 | 297,436 | -0.09(-2.40%) |
May 01, 2024 | 3.980 | 4.000 | 3.670 | 3.750 | 509,406 | -0.30(-7.41%) |
Apr 30, 2024 | 3.470 | 4.090 | 3.430 | 4.050 | 1,136,731 | +0.55(+15.71%) |
Apr 29, 2024 | 3.540 | 3.640 | 3.430 | 3.500 | 174,724 | -0.03(-0.85%) |
Apr 26, 2024 | 3.460 | 3.620 | 3.430 | 3.530 | 218,164 | +0.09(+2.62%) |
Apr 25, 2024 | 3.370 | 3.460 | 3.350 | 3.440 | 63,063 | +0.03(+0.88%) |
Apr 24, 2024 | 3.370 | 3.490 | 3.340 | 3.410 | 211,054 | +0.01(+0.29%) |
Apr 23, 2024 | 3.200 | 3.410 | 3.200 | 3.400 | 203,330 | +0.18(+5.59%) |
Apr 22, 2024 | 3.220 | 3.250 | 2.980 | 3.220 | 479,893 | -0.02(-0.62%) |
Apr 19, 2024 | 3.270 | 3.350 | 3.220 | 3.240 | 128,715 | -0.06(-1.82%) |
Apr 18, 2024 | 3.310 | 3.380 | 3.280 | 3.300 | 185,806 | -0.03(-0.90%) |
Apr 17, 2024 | 3.360 | 3.430 | 3.240 | 3.330 | 236,698 | -0.03(-0.89%) |
Apr 16, 2024 | 3.310 | 3.440 | 3.260 | 3.360 | 178,023 | +0.01(+0.30%) |
Apr 15, 2024 | 3.410 | 3.540 | 3.300 | 3.350 | 331,272 | -0.10(-2.90%) |
Apr 12, 2024 | 3.440 | 3.610 | 3.440 | 3.450 | 193,501 | -0.02(-0.58%) |
Apr 11, 2024 | 3.560 | 3.610 | 3.410 | 3.470 | 215,875 | -0.09(-2.53%) |
Apr 10, 2024 | 3.570 | 3.720 | 3.530 | 3.560 | 123,084 | -0.06(-1.66%) |
Apr 09, 2024 | 3.530 | 3.650 | 3.430 | 3.620 | 409,296 | -0.06(-1.63%) |
Apr 08, 2024 | 3.660 | 3.880 | 3.630 | 3.680 | 370,521 | +0.02(+0.55%) |
Apr 05, 2024 | 3.720 | 3.820 | 3.530 | 3.660 | 374,394 | -0.08(-2.14%) |
Apr 04, 2024 | 3.970 | 4.010 | 3.700 | 3.740 | 822,861 | -0.15(-3.86%) |
Apr 03, 2024 | 3.590 | 3.920 | 3.570 | 3.890 | 437,876 | +0.30(+8.36%) |
Apr 02, 2024 | 3.590 | 3.660 | 3.530 | 3.590 | 266,225 | +0.03(+0.84%) |
Apr 01, 2024 | 3.500 | 3.640 | 3.490 | 3.560 | 213,531 | +0.01(+0.28%) |
Mar 28, 2024 | 3.550 | 0 | -0.11(-3.01%) | |||
Mar 27, 2024 | 3.640 | 3.690 | 3.450 | 3.660 | 433,348 | +0.05(+1.39%) |
Mar 26, 2024 | 3.310 | 3.710 | 3.310 | 3.610 | 505,454 | +0.24(+7.12%) |
Mar 25, 2024 | 3.550 | 3.640 | 3.340 | 3.370 | 523,292 | -0.18(-5.07%) |
Mar 22, 2024 | 3.280 | 3.580 | 3.250 | 3.550 | 587,943 | +0.29(+8.90%) |
Mar 21, 2024 | 3.220 | 3.300 | 3.140 | 3.260 | 176,245 | +0.06(+1.87%) |
Mar 20, 2024 | 3.140 | 3.230 | 3.100 | 3.200 | 197,026 | +0.11(+3.56%) |
Mar 19, 2024 | 2.950 | 3.120 | 2.890 | 3.090 | 196,096 | +0.05(+1.64%) |
Mar 18, 2024 | 2.880 | 3.040 | 2.820 | 3.040 | 303,505 | +0.19(+6.67%) |
Mar 15, 2024 | 2.690 | 2.850 | 2.690 | 2.850 | 149,363 | +0.15(+5.56%) |
Mar 14, 2024 | 2.700 | 2.730 | 2.660 | 2.700 | 116,601 | -0.02(-0.74%) |
Mar 13, 2024 | 2.650 | 2.740 | 2.650 | 2.720 | 121,934 | +0.07(+2.64%) |
Mar 12, 2024 | 2.650 | 2.740 | 2.640 | 2.650 | 90,423 | +0.00(+0.00%) |
Mar 11, 2024 | 2.650 | 2.730 | 2.640 | 2.650 | 101,328 | -0.02(-0.75%) |
Mar 08, 2024 | 2.670 | 2.770 | 2.650 | 2.670 | 201,897 | +0.01(+0.38%) |
Mar 07, 2024 | 2.630 | 2.670 | 2.580 | 2.660 | 147,798 | +0.03(+1.14%) |
Mar 06, 2024 | 2.650 | 2.700 | 2.610 | 2.630 | 104,563 | -0.02(-0.75%) |
Mar 05, 2024 | 2.610 | 2.670 | 2.560 | 2.650 | 230,094 | +0.03(+1.15%) |
Mar 04, 2024 | 2.730 | 2.750 | 2.620 | 2.620 | 151,314 | -0.13(-4.73%) |