Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.420 | 3.550 | 3.330 | 3.510 | 1,136,189 | +0.06(+1.74%) |
May 21, 2024 | 3.590 | 3.630 | 3.390 | 3.450 | 1,429,247 | -0.13(-3.63%) |
May 20, 2024 | 3.680 | 3.710 | 3.540 | 3.580 | 1,371,084 | -0.12(-3.24%) |
May 17, 2024 | 3.840 | 3.840 | 3.670 | 3.700 | 1,392,623 | -0.15(-3.90%) |
May 16, 2024 | 3.970 | 4.030 | 3.805 | 3.850 | 1,343,575 | -0.08(-2.04%) |
May 15, 2024 | 4.700 | 4.910 | 3.880 | 3.930 | 3,312,437 | -0.78(-16.56%) |
May 14, 2024 | 4.660 | 5.630 | 4.150 | 4.710 | 9,924,897 | +1.00(+26.95%) |
May 13, 2024 | 3.580 | 4.065 | 3.580 | 3.710 | 1,824,220 | +0.15(+4.21%) |
May 10, 2024 | 3.670 | 3.800 | 3.465 | 3.560 | 812,484 | -0.12(-3.26%) |
May 09, 2024 | 3.440 | 3.680 | 3.400 | 3.680 | 889,621 | +0.25(+7.29%) |
May 08, 2024 | 3.510 | 3.540 | 3.400 | 3.430 | 750,364 | -0.14(-3.92%) |
May 07, 2024 | 3.600 | 3.715 | 3.550 | 3.570 | 641,419 | -0.02(-0.56%) |
May 06, 2024 | 3.630 | 3.710 | 3.555 | 3.590 | 680,527 | +0.00(+0.00%) |
May 03, 2024 | 3.650 | 3.830 | 3.510 | 3.590 | 965,218 | -0.02(-0.55%) |
May 02, 2024 | 3.540 | 3.610 | 3.450 | 3.610 | 655,713 | +0.13(+3.74%) |
May 01, 2024 | 3.510 | 3.700 | 3.435 | 3.480 | 862,836 | -0.04(-1.14%) |
Apr 30, 2024 | 3.480 | 3.560 | 3.420 | 3.520 | 617,712 | -0.04(-1.12%) |
Apr 29, 2024 | 3.500 | 3.755 | 3.480 | 3.560 | 1,045,188 | +0.09(+2.59%) |
Apr 26, 2024 | 3.470 | 3.570 | 3.380 | 3.470 | 597,551 | +0.00(+0.00%) |
Apr 25, 2024 | 3.380 | 3.480 | 3.280 | 3.470 | 678,712 | +0.06(+1.76%) |
Apr 24, 2024 | 3.420 | 3.510 | 3.350 | 3.410 | 593,772 | -0.02(-0.58%) |
Apr 23, 2024 | 3.630 | 3.760 | 3.410 | 3.430 | 981,939 | -0.21(-5.77%) |
Apr 22, 2024 | 3.700 | 3.740 | 3.555 | 3.640 | 717,639 | -0.06(-1.62%) |
Apr 19, 2024 | 3.640 | 3.765 | 3.600 | 3.700 | 909,754 | +0.04(+1.09%) |
Apr 18, 2024 | 3.450 | 3.720 | 3.438 | 3.660 | 867,792 | +0.23(+6.71%) |
Apr 17, 2024 | 3.490 | 3.660 | 3.410 | 3.430 | 855,607 | -0.06(-1.72%) |
Apr 16, 2024 | 3.200 | 3.570 | 3.130 | 3.490 | 1,461,469 | +0.27(+8.39%) |
Apr 15, 2024 | 3.480 | 3.500 | 3.220 | 3.220 | 1,317,115 | -0.23(-6.67%) |
Apr 12, 2024 | 3.650 | 3.650 | 3.420 | 3.450 | 1,779,701 | -0.20(-5.48%) |
Apr 11, 2024 | 3.820 | 3.910 | 3.645 | 3.650 | 981,933 | -0.16(-4.20%) |
Apr 10, 2024 | 3.660 | 3.820 | 3.570 | 3.810 | 1,211,842 | +0.04(+1.06%) |
Apr 09, 2024 | 3.880 | 3.990 | 3.730 | 3.770 | 910,306 | -0.10(-2.58%) |
Apr 08, 2024 | 3.810 | 4.000 | 3.810 | 3.870 | 689,050 | +0.10(+2.65%) |
Apr 05, 2024 | 3.620 | 3.810 | 3.600 | 3.770 | 1,046,808 | +0.12(+3.29%) |
Apr 04, 2024 | 4.020 | 4.052 | 3.640 | 3.650 | 1,353,027 | -0.30(-7.59%) |
Apr 03, 2024 | 4.050 | 4.055 | 3.880 | 3.950 | 1,032,427 | -0.12(-2.95%) |
Apr 02, 2024 | 4.250 | 4.250 | 4.058 | 4.070 | 831,451 | -0.30(-6.86%) |
Apr 01, 2024 | 4.400 | 4.595 | 4.290 | 4.370 | 1,448,460 | +0.04(+0.92%) |
Mar 28, 2024 | 4.130 | 4.385 | 4.130 | 4.330 | 1,296,340 | +0.21(+5.10%) |
Mar 27, 2024 | 3.700 | 4.130 | 3.700 | 4.120 | 1,464,972 | +0.47(+12.88%) |
Mar 26, 2024 | 3.950 | 3.995 | 3.650 | 3.650 | 1,025,880 | -0.25(-6.41%) |
Mar 25, 2024 | 3.830 | 4.035 | 3.830 | 3.900 | 975,654 | +0.13(+3.45%) |
Mar 22, 2024 | 4.070 | 4.100 | 3.750 | 3.770 | 950,341 | -0.25(-6.22%) |
Mar 21, 2024 | 3.940 | 4.170 | 3.900 | 4.020 | 1,535,747 | -0.07(-1.71%) |
Mar 20, 2024 | 3.660 | 4.100 | 3.620 | 4.090 | 1,434,199 | +0.43(+11.75%) |
Mar 19, 2024 | 3.600 | 3.770 | 3.600 | 3.660 | 1,315,524 | +0.04(+1.10%) |
Mar 18, 2024 | 3.780 | 3.820 | 3.600 | 3.620 | 834,851 | -0.16(-4.23%) |
Mar 15, 2024 | 3.730 | 3.944 | 3.700 | 3.780 | 1,536,635 | +0.03(+0.80%) |
Mar 14, 2024 | 3.990 | 4.000 | 3.650 | 3.750 | 1,405,521 | -0.24(-6.02%) |
Mar 13, 2024 | 3.900 | 4.250 | 3.900 | 3.990 | 1,279,053 | +0.00(+0.00%) |
Mar 12, 2024 | 4.090 | 4.150 | 3.960 | 3.990 | 1,577,143 | -0.13(-3.16%) |
Mar 11, 2024 | 4.410 | 4.595 | 4.080 | 4.120 | 1,605,358 | -0.30(-6.79%) |
Mar 08, 2024 | 5.260 | 5.300 | 4.290 | 4.420 | 2,792,313 | -0.81(-15.49%) |
Mar 07, 2024 | 4.940 | 5.620 | 4.500 | 5.230 | 3,176,699 | +0.20(+3.98%) |
Mar 06, 2024 | 5.190 | 5.370 | 4.930 | 5.030 | 1,863,099 | -0.14(-2.71%) |
Mar 05, 2024 | 5.230 | 5.440 | 5.060 | 5.170 | 1,213,050 | -0.07(-1.34%) |
Mar 04, 2024 | 5.500 | 5.545 | 5.110 | 5.240 | 1,342,118 | -0.20(-3.68%) |