Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.490 | 3.490 | 3.265 | 3.380 | 476,331 | -0.11(-3.15%) |
May 17, 2024 | 3.520 | 3.590 | 3.410 | 3.490 | 251,314 | -0.04(-1.13%) |
May 16, 2024 | 3.520 | 3.550 | 3.150 | 3.530 | 976,029 | +0.03(+0.86%) |
May 15, 2024 | 3.720 | 3.770 | 3.480 | 3.500 | 585,370 | -0.04(-0.99%) |
May 14, 2024 | 3.600 | 3.770 | 3.485 | 3.535 | 720,472 | -0.05(-1.53%) |
May 13, 2024 | 3.520 | 3.660 | 3.410 | 3.590 | 685,220 | +0.08(+2.28%) |
May 10, 2024 | 3.900 | 4.030 | 3.420 | 3.510 | 1,020,015 | -0.32(-8.36%) |
May 09, 2024 | 4.050 | 4.085 | 3.800 | 3.830 | 1,231,501 | -0.19(-4.73%) |
May 08, 2024 | 3.750 | 4.360 | 3.560 | 4.020 | 1,837,348 | +0.24(+6.49%) |
May 07, 2024 | 3.750 | 3.880 | 3.535 | 3.775 | 590,310 | +0.04(+1.21%) |
May 06, 2024 | 3.850 | 3.998 | 3.710 | 3.730 | 775,562 | -0.09(-2.36%) |
May 03, 2024 | 3.850 | 3.960 | 3.740 | 3.820 | 430,970 | +0.09(+2.41%) |
May 02, 2024 | 3.660 | 3.740 | 3.570 | 3.730 | 375,305 | +0.12(+3.32%) |
May 01, 2024 | 3.350 | 3.820 | 3.310 | 3.610 | 675,778 | +0.26(+7.76%) |
Apr 30, 2024 | 3.370 | 3.380 | 3.255 | 3.350 | 258,923 | -0.04(-1.18%) |
Apr 29, 2024 | 3.270 | 3.520 | 3.254 | 3.390 | 436,517 | +0.12(+3.67%) |
Apr 26, 2024 | 3.240 | 3.380 | 3.200 | 3.270 | 415,645 | +0.01(+0.31%) |
Apr 25, 2024 | 3.140 | 3.290 | 3.121 | 3.260 | 421,521 | +0.01(+0.31%) |
Apr 24, 2024 | 3.250 | 3.300 | 3.190 | 3.250 | 446,491 | +0.05(+1.56%) |
Apr 23, 2024 | 3.000 | 3.250 | 2.990 | 3.200 | 990,381 | +0.21(+7.02%) |
Apr 22, 2024 | 2.650 | 3.000 | 2.640 | 2.990 | 684,226 | +0.35(+13.04%) |
Apr 19, 2024 | 2.890 | 2.915 | 2.590 | 2.645 | 881,528 | -0.25(-8.79%) |
Apr 18, 2024 | 2.720 | 3.015 | 2.690 | 2.900 | 1,127,780 | +0.18(+6.62%) |
Apr 17, 2024 | 2.840 | 2.840 | 2.680 | 2.720 | 610,737 | -0.08(-2.86%) |
Apr 16, 2024 | 2.810 | 2.925 | 2.680 | 2.800 | 717,500 | -0.02(-0.71%) |
Apr 15, 2024 | 3.200 | 3.241 | 2.805 | 2.820 | 1,316,105 | -0.37(-11.60%) |
Apr 12, 2024 | 3.330 | 3.380 | 3.140 | 3.190 | 595,599 | -0.18(-5.34%) |
Apr 11, 2024 | 3.190 | 3.410 | 3.190 | 3.370 | 587,003 | +0.22(+6.98%) |
Apr 10, 2024 | 3.140 | 3.200 | 3.070 | 3.150 | 516,858 | -0.12(-3.67%) |
Apr 09, 2024 | 3.310 | 3.310 | 3.095 | 3.270 | 937,713 | -0.04(-1.21%) |
Apr 08, 2024 | 3.270 | 3.400 | 3.140 | 3.310 | 620,309 | +0.08(+2.48%) |
Apr 05, 2024 | 3.240 | 3.375 | 3.171 | 3.230 | 904,020 | -0.06(-1.82%) |
Apr 04, 2024 | 3.690 | 3.730 | 3.220 | 3.290 | 1,424,189 | -0.39(-10.60%) |
Apr 03, 2024 | 3.760 | 3.770 | 3.610 | 3.680 | 691,271 | -0.04(-1.08%) |
Apr 02, 2024 | 3.920 | 3.935 | 3.640 | 3.720 | 1,371,757 | -0.30(-7.46%) |
Apr 01, 2024 | 4.050 | 4.080 | 3.785 | 4.020 | 1,008,895 | +0.06(+1.52%) |
Mar 28, 2024 | 3.910 | 3.960 | 3.960 | 3.960 | 2,286,822 | +0.11(+2.86%) |
Mar 27, 2024 | 4.000 | 4.370 | 3.610 | 3.850 | 4,409,483 | -0.63(-14.06%) |
Mar 26, 2024 | 4.760 | 4.915 | 4.470 | 4.480 | 2,017,932 | -0.25(-5.29%) |
Mar 25, 2024 | 4.560 | 4.815 | 4.550 | 4.730 | 1,014,249 | +0.11(+2.38%) |
Mar 22, 2024 | 4.860 | 4.870 | 4.565 | 4.620 | 1,007,680 | -0.26(-5.33%) |
Mar 21, 2024 | 4.840 | 4.900 | 4.730 | 4.880 | 603,125 | +0.07(+1.46%) |
Mar 20, 2024 | 4.700 | 5.000 | 4.580 | 4.810 | 560,840 | +0.12(+2.56%) |
Mar 19, 2024 | 4.700 | 4.780 | 4.580 | 4.690 | 506,480 | -0.06(-1.37%) |
Mar 18, 2024 | 4.890 | 4.900 | 4.670 | 4.755 | 352,222 | -0.15(-2.96%) |
Mar 15, 2024 | 4.760 | 4.920 | 4.699 | 4.900 | 431,839 | +0.12(+2.40%) |
Mar 14, 2024 | 4.810 | 4.900 | 4.480 | 4.785 | 796,564 | +0.04(+0.74%) |
Mar 13, 2024 | 4.800 | 5.053 | 4.680 | 4.750 | 984,786 | +0.12(+2.70%) |
Mar 12, 2024 | 4.970 | 5.000 | 4.610 | 4.625 | 1,318,626 | -0.33(-6.75%) |
Mar 11, 2024 | 5.440 | 5.710 | 4.920 | 4.960 | 2,017,758 | -0.50(-9.16%) |
Mar 08, 2024 | 5.870 | 6.000 | 5.320 | 5.460 | 1,240,314 | -0.36(-6.19%) |
Mar 07, 2024 | 6.120 | 6.160 | 5.800 | 5.820 | 631,939 | -0.22(-3.64%) |
Mar 06, 2024 | 5.920 | 6.220 | 5.600 | 6.040 | 992,368 | +0.24(+4.14%) |
Mar 05, 2024 | 6.070 | 6.170 | 5.720 | 5.800 | 1,220,277 | -0.37(-6.00%) |
Mar 04, 2024 | 6.660 | 6.680 | 6.100 | 6.170 | 1,240,160 | -0.42(-6.37%) |