Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.850 | 3.930 | 3.770 | 3.880 | 89,051 | +0.00(+0.00%) |
May 21, 2024 | 3.910 | 3.910 | 3.800 | 3.880 | 128,567 | -0.02(-0.51%) |
May 20, 2024 | 3.920 | 3.950 | 3.830 | 3.900 | 74,487 | -0.00(-0.13%) |
May 17, 2024 | 3.856 | 3.954 | 3.856 | 3.905 | 113,919 | +0.02(+0.50%) |
May 16, 2024 | 3.895 | 3.944 | 3.856 | 3.885 | 85,995 | +0.01(+0.25%) |
May 15, 2024 | 3.944 | 3.944 | 3.846 | 3.876 | 78,445 | -0.01(-0.25%) |
May 14, 2024 | 3.925 | 3.983 | 3.827 | 3.885 | 97,795 | -0.02(-0.50%) |
May 13, 2024 | 3.915 | 3.993 | 3.866 | 3.905 | 70,067 | -0.01(-0.25%) |
May 10, 2024 | 4.110 | 4.149 | 3.895 | 3.915 | 90,403 | -0.19(-4.52%) |
May 09, 2024 | 4.012 | 4.139 | 4.003 | 4.100 | 213,337 | +0.14(+3.45%) |
May 08, 2024 | 3.856 | 4.061 | 3.856 | 3.964 | 209,925 | +0.11(+2.78%) |
May 07, 2024 | 4.022 | 4.032 | 3.778 | 3.856 | 77,027 | -0.15(-3.66%) |
May 06, 2024 | 4.032 | 4.052 | 3.998 | 4.003 | 36,790 | -0.03(-0.73%) |
May 03, 2024 | 4.149 | 4.154 | 3.993 | 4.032 | 53,181 | -0.07(-1.67%) |
May 02, 2024 | 4.178 | 4.178 | 4.071 | 4.100 | 102,665 | -0.01(-0.24%) |
May 01, 2024 | 4.100 | 4.178 | 3.983 | 4.110 | 64,780 | +0.01(+0.24%) |
Apr 30, 2024 | 4.169 | 4.169 | 3.964 | 4.100 | 100,734 | +0.01(+0.24%) |
Apr 29, 2024 | 3.905 | 4.188 | 3.905 | 4.090 | 114,715 | +0.21(+5.54%) |
Apr 26, 2024 | 3.934 | 4.003 | 3.856 | 3.876 | 47,159 | +0.00(+0.00%) |
Apr 25, 2024 | 4.012 | 4.012 | 3.856 | 3.876 | 48,045 | -0.16(-3.87%) |
Apr 24, 2024 | 4.071 | 4.217 | 3.954 | 4.032 | 43,737 | -0.07(-1.67%) |
Apr 23, 2024 | 4.198 | 4.344 | 4.081 | 4.100 | 72,489 | -0.08(-1.87%) |
Apr 22, 2024 | 3.944 | 4.217 | 3.944 | 4.178 | 71,393 | +0.23(+5.94%) |
Apr 19, 2024 | 3.554 | 3.964 | 3.554 | 3.944 | 104,145 | +0.34(+9.49%) |
Apr 18, 2024 | 3.680 | 3.768 | 3.602 | 3.602 | 121,778 | -0.11(-2.89%) |
Apr 17, 2024 | 4.012 | 4.012 | 3.690 | 3.710 | 83,057 | -0.12(-3.06%) |
Apr 16, 2024 | 3.993 | 4.008 | 3.563 | 3.827 | 270,745 | -0.15(-3.69%) |
Apr 15, 2024 | 4.198 | 4.276 | 3.954 | 3.973 | 93,501 | -0.27(-6.44%) |
Apr 12, 2024 | 4.305 | 4.393 | 4.208 | 4.247 | 55,689 | -0.06(-1.36%) |
Apr 11, 2024 | 4.413 | 4.422 | 4.295 | 4.305 | 45,005 | -0.11(-2.43%) |
Apr 10, 2024 | 4.452 | 4.520 | 4.344 | 4.413 | 61,041 | -0.18(-3.83%) |
Apr 09, 2024 | 4.579 | 4.676 | 4.569 | 4.588 | 30,881 | +0.03(+0.64%) |
Apr 08, 2024 | 4.501 | 4.598 | 4.442 | 4.559 | 45,532 | +0.06(+1.30%) |
Apr 05, 2024 | 4.559 | 4.588 | 4.442 | 4.501 | 29,770 | -0.04(-0.86%) |
Apr 04, 2024 | 4.647 | 4.657 | 4.496 | 4.540 | 35,182 | -0.03(-0.64%) |
Apr 03, 2024 | 4.676 | 4.676 | 4.501 | 4.569 | 30,911 | -0.12(-2.50%) |
Apr 02, 2024 | 4.666 | 4.764 | 4.491 | 4.686 | 47,552 | +0.01(+0.21%) |
Apr 01, 2024 | 4.706 | 4.735 | 4.520 | 4.676 | 65,296 | -0.04(-0.83%) |
Mar 28, 2024 | 4.403 | 4.745 | 4.393 | 4.715 | 120,927 | +0.31(+7.10%) |
Mar 27, 2024 | 4.393 | 4.422 | 4.344 | 4.403 | 36,320 | +0.05(+1.12%) |
Mar 26, 2024 | 4.335 | 4.403 | 4.335 | 4.354 | 38,732 | -0.04(-1.00%) |
Mar 25, 2024 | 4.427 | 4.465 | 4.388 | 4.398 | 54,317 | +0.02(+0.44%) |
Mar 22, 2024 | 4.302 | 4.446 | 4.255 | 4.379 | 47,966 | -0.05(-1.08%) |
Mar 21, 2024 | 4.484 | 4.541 | 4.293 | 4.427 | 73,894 | -0.07(-1.49%) |
Mar 20, 2024 | 4.494 | 4.518 | 4.379 | 4.494 | 39,562 | +0.04(+0.86%) |
Mar 19, 2024 | 4.580 | 4.580 | 4.446 | 4.455 | 35,759 | -0.09(-1.89%) |
Mar 18, 2024 | 4.589 | 4.589 | 4.503 | 4.541 | 30,732 | -0.15(-3.26%) |
Mar 15, 2024 | 4.255 | 4.694 | 4.255 | 4.694 | 182,605 | +0.17(+3.81%) |
Mar 14, 2024 | 4.685 | 4.742 | 4.465 | 4.522 | 34,902 | -0.17(-3.67%) |
Mar 13, 2024 | 4.685 | 4.732 | 4.685 | 4.694 | 17,465 | +0.01(+0.20%) |
Mar 12, 2024 | 4.752 | 4.771 | 4.675 | 4.685 | 24,634 | -0.06(-1.21%) |
Mar 11, 2024 | 4.685 | 4.876 | 4.675 | 4.742 | 62,435 | -0.02(-0.40%) |
Mar 08, 2024 | 4.675 | 4.771 | 4.580 | 4.761 | 26,372 | +0.15(+3.32%) |
Mar 07, 2024 | 4.599 | 4.666 | 4.594 | 4.608 | 16,085 | -0.02(-0.41%) |
Mar 06, 2024 | 4.522 | 4.647 | 4.484 | 4.627 | 23,877 | +0.17(+3.86%) |
Mar 05, 2024 | 4.474 | 4.618 | 4.455 | 4.455 | 65,446 | +0.00(+0.00%) |
Mar 04, 2024 | 4.455 | 4.513 | 4.427 | 4.455 | 53,792 | +0.00(+0.00%) |