Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 3.180 | 3.230 | 2.910 | 3.085 | 2,746,009 | -0.29(-8.73%) |
May 07, 2024 | 3.440 | 3.500 | 3.295 | 3.380 | 1,568,749 | -0.12(-3.43%) |
May 06, 2024 | 3.560 | 3.600 | 3.410 | 3.500 | 1,067,128 | -0.02(-0.57%) |
May 03, 2024 | 3.300 | 3.540 | 3.260 | 3.520 | 1,705,602 | +0.24(+7.32%) |
May 02, 2024 | 3.400 | 3.410 | 3.205 | 3.280 | 1,674,279 | -0.09(-2.53%) |
May 01, 2024 | 3.350 | 3.470 | 3.200 | 3.365 | 2,103,619 | +0.01(+0.15%) |
Apr 30, 2024 | 3.590 | 3.650 | 3.060 | 3.360 | 4,009,407 | -0.38(-10.04%) |
Apr 29, 2024 | 3.910 | 3.950 | 3.240 | 3.735 | 7,644,885 | -0.34(-8.23%) |
Apr 26, 2024 | 4.000 | 4.250 | 3.950 | 4.070 | 2,986,647 | +0.14(+3.56%) |
Apr 25, 2024 | 3.930 | 4.010 | 3.775 | 3.930 | 1,930,895 | +0.03(+0.77%) |
Apr 24, 2024 | 4.250 | 4.280 | 3.900 | 3.900 | 2,136,193 | -0.38(-8.88%) |
Apr 23, 2024 | 4.380 | 4.500 | 4.240 | 4.280 | 1,696,372 | -0.10(-2.28%) |
Apr 22, 2024 | 4.180 | 4.390 | 4.010 | 4.380 | 1,824,343 | +0.27(+6.70%) |
Apr 19, 2024 | 4.380 | 4.540 | 4.050 | 4.105 | 2,340,719 | -0.39(-8.78%) |
Apr 18, 2024 | 4.000 | 4.510 | 3.930 | 4.500 | 5,782,800 | +0.58(+14.80%) |
Apr 17, 2024 | 3.940 | 4.050 | 3.820 | 3.920 | 2,446,709 | +0.07(+1.82%) |
Apr 16, 2024 | 3.880 | 3.890 | 3.720 | 3.850 | 1,886,391 | -0.09(-2.28%) |
Apr 15, 2024 | 4.050 | 4.100 | 3.830 | 3.940 | 1,343,363 | +0.03(+0.77%) |
Apr 12, 2024 | 4.070 | 4.110 | 3.750 | 3.910 | 3,511,870 | -0.18(-4.40%) |
Apr 11, 2024 | 4.340 | 4.380 | 4.075 | 4.090 | 2,847,685 | +0.02(+0.49%) |
Apr 10, 2024 | 4.000 | 4.145 | 3.984 | 4.070 | 1,183,371 | -0.02(-0.49%) |
Apr 09, 2024 | 4.060 | 4.165 | 3.930 | 4.090 | 1,663,547 | +0.02(+0.49%) |
Apr 08, 2024 | 4.100 | 4.150 | 3.960 | 4.070 | 1,372,734 | -0.03(-0.73%) |
Apr 05, 2024 | 4.190 | 4.295 | 3.990 | 4.100 | 2,215,849 | -0.06(-1.44%) |
Apr 04, 2024 | 4.240 | 4.330 | 3.900 | 4.160 | 3,560,142 | -0.22(-5.02%) |
Apr 03, 2024 | 4.160 | 4.510 | 4.060 | 4.380 | 4,047,178 | +0.24(+5.80%) |
Apr 02, 2024 | 4.060 | 4.250 | 4.010 | 4.140 | 2,466,702 | +0.01(+0.24%) |
Apr 01, 2024 | 4.290 | 4.359 | 4.065 | 4.130 | 1,939,467 | -0.13(-3.05%) |
Mar 28, 2024 | 4.270 | 4.385 | 4.384 | 4.260 | 7,207,771 | +0.16(+3.90%) |
Mar 27, 2024 | 4.130 | 4.217 | 3.990 | 4.100 | 2,406,991 | +0.04(+0.99%) |
Mar 26, 2024 | 4.200 | 4.335 | 4.040 | 4.060 | 1,994,082 | -0.12(-2.87%) |
Mar 25, 2024 | 4.380 | 4.520 | 4.020 | 4.180 | 3,561,990 | -0.20(-4.57%) |
Mar 22, 2024 | 4.430 | 4.550 | 4.340 | 4.380 | 2,129,886 | +0.00(+0.00%) |
Mar 21, 2024 | 4.500 | 4.570 | 4.235 | 4.380 | 3,082,515 | -0.12(-2.77%) |
Mar 20, 2024 | 4.600 | 4.700 | 4.360 | 4.505 | 10,537,958 | -0.83(-15.64%) |
Mar 19, 2024 | 5.430 | 5.620 | 5.110 | 5.340 | 2,825,294 | -0.17(-3.09%) |
Mar 18, 2024 | 6.230 | 6.230 | 5.510 | 5.510 | 2,657,414 | -0.58(-9.52%) |
Mar 15, 2024 | 5.410 | 6.180 | 5.350 | 6.090 | 6,320,551 | +0.84(+16.00%) |
Mar 14, 2024 | 5.470 | 5.660 | 5.150 | 5.250 | 3,128,273 | -0.19(-3.49%) |
Mar 13, 2024 | 5.050 | 5.490 | 4.941 | 5.440 | 2,247,409 | +0.34(+6.67%) |
Mar 12, 2024 | 4.960 | 5.220 | 4.890 | 5.100 | 1,681,951 | +0.16(+3.24%) |
Mar 11, 2024 | 5.020 | 5.300 | 4.700 | 4.940 | 2,962,809 | +0.06(+1.23%) |
Mar 08, 2024 | 5.600 | 5.610 | 4.830 | 4.880 | 3,569,973 | -0.80(-14.08%) |
Mar 07, 2024 | 5.120 | 5.750 | 4.830 | 5.680 | 5,835,559 | +0.65(+12.92%) |
Mar 06, 2024 | 4.100 | 5.190 | 3.600 | 5.030 | 7,052,075 | +0.84(+20.05%) |
Mar 05, 2024 | 4.320 | 4.610 | 4.010 | 4.190 | 3,844,030 | +0.01(+0.24%) |
Mar 04, 2024 | 4.920 | 4.960 | 4.000 | 4.180 | 5,339,026 | -0.06(-1.42%) |