Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.030 | 3.040 | 3.000 | 3.010 | 17,744,614 | -0.04(-1.31%) |
May 16, 2024 | 3.060 | 3.070 | 3.020 | 3.050 | 14,881,348 | +0.01(+0.33%) |
May 15, 2024 | 3.190 | 3.210 | 3.030 | 3.040 | 23,551,072 | -0.13(-4.10%) |
May 14, 2024 | 3.150 | 3.275 | 3.140 | 3.170 | 20,823,628 | +0.03(+0.96%) |
May 13, 2024 | 3.090 | 3.160 | 3.060 | 3.140 | 16,650,519 | +0.11(+3.63%) |
May 10, 2024 | 3.100 | 3.105 | 3.010 | 3.030 | 8,854,410 | -0.03(-0.98%) |
May 09, 2024 | 3.070 | 3.075 | 3.040 | 3.060 | 9,317,673 | +0.01(+0.22%) |
May 08, 2024 | 3.093 | 3.093 | 3.034 | 3.053 | 8,768,281 | -0.05(-1.60%) |
May 07, 2024 | 3.153 | 3.182 | 3.093 | 3.103 | 10,323,029 | -0.05(-1.57%) |
May 06, 2024 | 3.123 | 3.160 | 3.093 | 3.153 | 11,923,538 | +0.06(+1.92%) |
May 03, 2024 | 3.053 | 3.113 | 3.043 | 3.093 | 15,489,343 | +0.07(+2.29%) |
May 02, 2024 | 3.053 | 3.093 | 2.994 | 3.024 | 13,770,432 | +0.00(+0.00%) |
May 01, 2024 | 2.934 | 3.063 | 2.905 | 3.024 | 28,221,510 | +0.11(+3.74%) |
Apr 30, 2024 | 3.073 | 3.123 | 2.895 | 2.915 | 42,487,192 | -0.23(-7.26%) |
Apr 29, 2024 | 3.043 | 3.162 | 3.024 | 3.143 | 22,978,584 | +0.15(+4.97%) |
Apr 26, 2024 | 2.974 | 3.009 | 2.944 | 2.994 | 31,493,372 | +0.00(+0.00%) |
Apr 25, 2024 | 3.093 | 3.113 | 2.954 | 2.994 | 31,975,470 | -0.14(-4.43%) |
Apr 24, 2024 | 3.153 | 3.162 | 3.103 | 3.133 | 17,994,708 | +0.00(+0.00%) |
Apr 23, 2024 | 3.083 | 3.182 | 3.073 | 3.133 | 16,413,882 | +0.03(+0.96%) |
Apr 22, 2024 | 3.083 | 3.133 | 3.053 | 3.103 | 15,463,738 | +0.04(+1.29%) |
Apr 19, 2024 | 3.034 | 3.093 | 3.014 | 3.063 | 17,110,938 | +0.03(+0.98%) |
Apr 18, 2024 | 3.083 | 3.093 | 3.014 | 3.034 | 11,647,432 | -0.04(-1.29%) |
Apr 17, 2024 | 3.123 | 3.162 | 3.053 | 3.073 | 14,385,424 | -0.05(-1.59%) |
Apr 16, 2024 | 3.153 | 3.162 | 3.083 | 3.123 | 13,786,383 | -0.03(-0.94%) |
Apr 15, 2024 | 3.242 | 3.242 | 3.123 | 3.153 | 20,348,578 | -0.03(-0.93%) |
Apr 12, 2024 | 3.311 | 3.311 | 3.172 | 3.182 | 27,125,728 | -0.13(-3.89%) |
Apr 11, 2024 | 3.341 | 3.381 | 3.291 | 3.311 | 15,650,832 | +0.00(+0.00%) |
Apr 10, 2024 | 3.390 | 3.430 | 3.242 | 3.311 | 29,746,186 | -0.11(-3.19%) |
Apr 09, 2024 | 3.351 | 3.470 | 3.301 | 3.420 | 24,246,776 | +0.07(+2.07%) |
Apr 08, 2024 | 3.460 | 3.500 | 3.331 | 3.351 | 24,726,842 | -0.11(-3.15%) |
Apr 05, 2024 | 3.519 | 3.524 | 3.450 | 3.460 | 14,228,980 | -0.06(-1.69%) |
Apr 04, 2024 | 3.589 | 3.609 | 3.519 | 3.519 | 20,444,652 | -0.02(-0.56%) |
Apr 03, 2024 | 3.638 | 3.658 | 3.519 | 3.539 | 20,600,736 | -0.12(-3.25%) |
Apr 02, 2024 | 3.846 | 3.846 | 3.648 | 3.658 | 15,843,381 | -0.14(-3.66%) |
Apr 01, 2024 | 3.886 | 3.956 | 3.777 | 3.797 | 13,361,336 | -0.05(-1.29%) |
Mar 28, 2024 | 3.886 | 3.856 | 3.856 | 3.846 | 12,095,820 | -0.02(-0.51%) |
Mar 27, 2024 | 3.846 | 3.886 | 3.837 | 3.866 | 16,848,522 | +0.04(+1.04%) |
Mar 26, 2024 | 3.856 | 3.896 | 3.822 | 3.827 | 14,865,205 | -0.03(-0.77%) |
Mar 25, 2024 | 3.846 | 3.916 | 3.817 | 3.856 | 9,264,098 | +0.01(+0.26%) |
Mar 22, 2024 | 3.876 | 3.886 | 3.798 | 3.846 | 15,693,174 | +0.00(+0.00%) |
Mar 21, 2024 | 3.876 | 3.896 | 3.837 | 3.846 | 20,164,802 | +0.01(+0.26%) |
Mar 20, 2024 | 3.936 | 3.941 | 3.797 | 3.837 | 20,334,208 | -0.12(-3.01%) |
Mar 19, 2024 | 3.965 | 3.995 | 3.926 | 3.956 | 14,508,695 | -0.04(-0.99%) |
Mar 18, 2024 | 4.035 | 4.035 | 3.965 | 3.995 | 11,552,981 | -0.02(-0.49%) |
Mar 15, 2024 | 4.065 | 4.094 | 3.998 | 4.015 | 26,097,362 | -0.03(-0.74%) |
Mar 14, 2024 | 4.104 | 4.114 | 3.986 | 4.045 | 20,099,116 | -0.06(-1.45%) |
Mar 13, 2024 | 4.094 | 4.154 | 4.060 | 4.104 | 22,216,806 | +0.03(+0.73%) |
Mar 12, 2024 | 4.104 | 4.134 | 3.975 | 4.074 | 22,651,592 | -0.06(-1.44%) |
Mar 11, 2024 | 4.104 | 4.184 | 4.094 | 4.134 | 15,415,085 | +0.01(+0.24%) |
Mar 08, 2024 | 4.114 | 4.203 | 4.084 | 4.124 | 16,278,113 | -0.02(-0.48%) |
Mar 07, 2024 | 4.203 | 4.213 | 4.114 | 4.144 | 13,280,638 | -0.01(-0.24%) |
Mar 06, 2024 | 4.124 | 4.193 | 4.060 | 4.154 | 19,867,212 | +0.02(+0.48%) |
Mar 05, 2024 | 4.164 | 4.174 | 4.104 | 4.134 | 15,766,794 | +0.00(+0.00%) |
Mar 04, 2024 | 4.233 | 4.248 | 4.104 | 4.134 | 17,369,520 | -0.10(-2.34%) |