Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 3.940 | 4.030 | 3.930 | 4.030 | 707,603 | +0.09(+2.28%) |
May 24, 2024 | 3.930 | 3.980 | 3.920 | 3.940 | 745,551 | +0.02(+0.51%) |
May 23, 2024 | 4.100 | 4.110 | 3.900 | 3.920 | 2,457,803 | -0.19(-4.62%) |
May 22, 2024 | 4.040 | 4.130 | 4.030 | 4.110 | 1,596,858 | +0.07(+1.73%) |
May 21, 2024 | 4.010 | 4.100 | 3.980 | 4.040 | 2,014,516 | +0.02(+0.50%) |
May 17, 2024 | 4.020 | 0 | -0.11(-2.66%) | |||
May 16, 2024 | 4.300 | 4.410 | 4.100 | 4.130 | 3,715,467 | -0.25(-5.71%) |
May 15, 2024 | 4.700 | 4.800 | 4.250 | 4.380 | 5,677,976 | -0.35(-7.40%) |
May 14, 2024 | 5.200 | 5.220 | 4.540 | 4.730 | 14,920,884 | +0.50(+11.82%) |
May 13, 2024 | 4.100 | 4.440 | 4.100 | 4.230 | 5,477,281 | +0.29(+7.36%) |
May 10, 2024 | 4.080 | 4.190 | 3.930 | 3.940 | 2,193,882 | -0.14(-3.43%) |
May 09, 2024 | 3.920 | 4.110 | 3.890 | 4.080 | 1,248,021 | +0.14(+3.55%) |
May 08, 2024 | 3.930 | 3.950 | 3.860 | 3.940 | 1,322,838 | -0.01(-0.25%) |
May 07, 2024 | 4.120 | 4.160 | 3.930 | 3.950 | 2,853,084 | -0.16(-3.89%) |
May 06, 2024 | 4.030 | 4.170 | 4.010 | 4.110 | 1,790,751 | +0.10(+2.49%) |
May 03, 2024 | 4.040 | 4.080 | 3.960 | 4.010 | 1,040,438 | +0.02(+0.50%) |
May 02, 2024 | 3.980 | 4.060 | 3.890 | 3.990 | 2,055,334 | +0.07(+1.79%) |
May 01, 2024 | 3.840 | 3.990 | 3.830 | 3.920 | 1,749,697 | +0.07(+1.82%) |
Apr 30, 2024 | 3.900 | 3.920 | 3.830 | 3.850 | 938,549 | -0.07(-1.79%) |
Apr 29, 2024 | 3.890 | 3.970 | 3.890 | 3.920 | 1,222,730 | +0.05(+1.29%) |
Apr 26, 2024 | 3.840 | 3.950 | 3.840 | 3.870 | 855,743 | +0.07(+1.84%) |
Apr 25, 2024 | 3.860 | 3.920 | 3.790 | 3.800 | 1,598,186 | -0.15(-3.80%) |
Apr 24, 2024 | 3.960 | 4.000 | 3.900 | 3.950 | 1,218,463 | -0.02(-0.50%) |
Apr 23, 2024 | 3.820 | 3.970 | 3.810 | 3.970 | 1,062,662 | +0.13(+3.39%) |
Apr 22, 2024 | 3.800 | 3.870 | 3.690 | 3.840 | 1,470,008 | +0.06(+1.59%) |
Apr 19, 2024 | 3.830 | 3.840 | 3.760 | 3.780 | 1,386,623 | -0.09(-2.33%) |
Apr 18, 2024 | 3.820 | 3.960 | 3.770 | 3.870 | 1,192,780 | +0.05(+1.31%) |
Apr 17, 2024 | 3.810 | 3.950 | 3.800 | 3.820 | 1,697,458 | +0.04(+1.06%) |
Apr 16, 2024 | 3.750 | 3.860 | 3.670 | 3.780 | 1,663,194 | +0.00(+0.00%) |
Apr 15, 2024 | 4.210 | 4.210 | 3.770 | 3.780 | 2,476,360 | -0.43(-10.21%) |
Apr 12, 2024 | 4.330 | 4.370 | 4.160 | 4.210 | 2,500,972 | -0.15(-3.44%) |
Apr 11, 2024 | 4.270 | 4.430 | 4.200 | 4.360 | 3,016,582 | +0.11(+2.59%) |
Apr 10, 2024 | 4.130 | 4.280 | 4.070 | 4.250 | 2,659,764 | +0.05(+1.19%) |
Apr 09, 2024 | 4.090 | 4.360 | 4.090 | 4.200 | 4,865,768 | +0.29(+7.42%) |
Apr 08, 2024 | 3.850 | 3.930 | 3.770 | 3.910 | 1,326,697 | +0.08(+2.09%) |
Apr 05, 2024 | 3.920 | 3.940 | 3.820 | 3.830 | 2,149,156 | -0.09(-2.30%) |
Apr 04, 2024 | 4.030 | 4.200 | 3.750 | 3.920 | 6,074,612 | +0.11(+2.89%) |
Apr 03, 2024 | 3.780 | 3.870 | 3.760 | 3.810 | 1,506,399 | -0.01(-0.26%) |
Apr 02, 2024 | 3.640 | 3.890 | 3.640 | 3.820 | 5,136,453 | +0.14(+3.80%) |