Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.250 | 5.120 | 4.250 | 4.550 | 406,222 | +0.25(+5.81%) |
May 09, 2024 | 4.340 | 4.490 | 4.240 | 4.300 | 15,715 | -0.01(-0.23%) |
May 08, 2024 | 4.190 | 4.520 | 4.120 | 4.310 | 48,525 | -0.01(-0.23%) |
May 07, 2024 | 4.280 | 4.470 | 4.030 | 4.320 | 56,018 | -0.18(-4.00%) |
May 06, 2024 | 4.430 | 4.630 | 4.200 | 4.500 | 33,520 | +0.23(+5.39%) |
May 03, 2024 | 4.270 | 4.270 | 4.000 | 4.270 | 16,625 | +0.02(+0.47%) |
May 02, 2024 | 4.100 | 4.310 | 4.040 | 4.250 | 24,903 | +0.12(+2.91%) |
May 01, 2024 | 3.990 | 4.180 | 3.904 | 4.130 | 21,816 | +0.21(+5.36%) |
Apr 30, 2024 | 4.160 | 4.370 | 3.920 | 3.920 | 48,520 | -0.39(-9.05%) |
Apr 29, 2024 | 4.120 | 4.400 | 4.120 | 4.310 | 36,456 | +0.17(+4.11%) |
Apr 26, 2024 | 4.080 | 4.310 | 4.080 | 4.140 | 14,148 | -0.01(-0.24%) |
Apr 25, 2024 | 4.110 | 4.365 | 4.010 | 4.150 | 67,201 | +0.02(+0.48%) |
Apr 24, 2024 | 4.180 | 4.500 | 4.070 | 4.130 | 27,715 | -0.16(-3.73%) |
Apr 23, 2024 | 4.060 | 4.380 | 4.060 | 4.290 | 68,636 | +0.28(+6.98%) |
Apr 22, 2024 | 3.590 | 4.190 | 3.590 | 4.010 | 118,518 | +0.18(+4.70%) |
Apr 19, 2024 | 3.840 | 3.920 | 3.760 | 3.830 | 80,472 | -0.02(-0.52%) |
Apr 18, 2024 | 3.730 | 3.874 | 3.540 | 3.850 | 107,073 | +0.22(+6.06%) |
Apr 17, 2024 | 3.610 | 3.730 | 3.500 | 3.630 | 9,107 | -0.04(-1.09%) |
Apr 16, 2024 | 3.600 | 3.800 | 3.530 | 3.670 | 31,686 | +0.13(+3.67%) |
Apr 15, 2024 | 3.590 | 3.650 | 3.414 | 3.540 | 13,172 | -0.11(-3.01%) |
Apr 12, 2024 | 3.740 | 3.880 | 3.610 | 3.650 | 21,785 | -0.09(-2.41%) |
Apr 11, 2024 | 3.680 | 3.800 | 3.650 | 3.740 | 9,326 | -0.03(-0.80%) |
Apr 10, 2024 | 3.510 | 3.880 | 3.510 | 3.770 | 12,723 | +0.11(+3.01%) |
Apr 09, 2024 | 3.600 | 3.890 | 3.435 | 3.660 | 40,892 | -0.03(-0.81%) |
Apr 08, 2024 | 3.280 | 3.950 | 3.180 | 3.690 | 172,222 | +0.37(+11.14%) |
Apr 05, 2024 | 3.690 | 3.690 | 3.220 | 3.320 | 134,360 | -0.35(-9.54%) |
Apr 04, 2024 | 3.450 | 3.670 | 3.350 | 3.670 | 71,132 | +0.28(+8.26%) |
Apr 03, 2024 | 3.330 | 3.610 | 3.280 | 3.390 | 42,505 | -0.04(-1.17%) |
Apr 02, 2024 | 3.460 | 3.670 | 3.130 | 3.430 | 44,294 | -0.09(-2.56%) |
Apr 01, 2024 | 3.180 | 3.570 | 3.170 | 3.520 | 61,849 | +0.34(+10.69%) |
Mar 28, 2024 | 3.150 | 3.364 | 3.130 | 3.180 | 30,072 | +0.03(+0.95%) |
Mar 27, 2024 | 3.370 | 3.500 | 3.140 | 3.150 | 32,326 | -0.29(-8.43%) |
Mar 26, 2024 | 3.520 | 3.520 | 3.380 | 3.440 | 6,205 | -0.03(-0.86%) |
Mar 25, 2024 | 3.490 | 3.640 | 3.303 | 3.470 | 58,646 | -0.05(-1.42%) |
Mar 22, 2024 | 3.740 | 3.810 | 3.450 | 3.520 | 38,084 | -0.29(-7.61%) |
Mar 21, 2024 | 3.850 | 3.920 | 3.440 | 3.810 | 61,376 | -0.02(-0.52%) |
Mar 20, 2024 | 3.810 | 3.960 | 3.690 | 3.830 | 162,166 | -0.02(-0.52%) |
Mar 19, 2024 | 3.770 | 4.020 | 3.670 | 3.850 | 106,564 | +0.06(+1.58%) |
Mar 18, 2024 | 3.750 | 3.900 | 3.750 | 3.790 | 46,631 | +0.03(+0.80%) |
Mar 15, 2024 | 3.780 | 3.970 | 3.710 | 3.760 | 88,572 | -0.05(-1.31%) |
Mar 14, 2024 | 3.700 | 3.890 | 3.700 | 3.810 | 40,340 | +0.02(+0.53%) |
Mar 13, 2024 | 3.910 | 3.930 | 3.710 | 3.790 | 83,735 | -0.14(-3.56%) |
Mar 12, 2024 | 3.920 | 3.950 | 3.800 | 3.930 | 53,589 | +0.03(+0.77%) |
Mar 11, 2024 | 3.880 | 3.970 | 3.800 | 3.900 | 63,161 | +0.04(+1.04%) |
Mar 08, 2024 | 3.820 | 3.970 | 3.710 | 3.860 | 44,828 | +0.03(+0.78%) |
Mar 07, 2024 | 3.720 | 3.980 | 3.640 | 3.830 | 116,703 | +0.11(+2.96%) |
Mar 06, 2024 | 3.640 | 3.750 | 3.580 | 3.720 | 34,730 | +0.05(+1.36%) |
Mar 05, 2024 | 3.440 | 3.710 | 3.440 | 3.670 | 48,867 | +0.14(+3.97%) |
Mar 04, 2024 | 3.450 | 3.630 | 3.420 | 3.530 | 67,828 | +0.07(+2.02%) |