Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.070 | 3.290 | 3.050 | 3.050 | 830,583 | -0.09(-2.87%) |
May 17, 2024 | 3.260 | 3.269 | 3.080 | 3.140 | 958,419 | -0.10(-3.24%) |
May 16, 2024 | 3.280 | 3.330 | 3.110 | 3.245 | 1,891,112 | -0.06(-1.96%) |
May 15, 2024 | 3.670 | 3.680 | 3.260 | 3.310 | 1,116,206 | -0.31(-8.69%) |
May 14, 2024 | 3.830 | 4.080 | 3.605 | 3.625 | 1,005,133 | -0.15(-3.97%) |
May 13, 2024 | 3.700 | 4.120 | 3.580 | 3.775 | 1,704,307 | +0.17(+4.72%) |
May 10, 2024 | 4.530 | 4.650 | 3.465 | 3.605 | 2,205,067 | -1.02(-21.97%) |
May 09, 2024 | 4.270 | 4.640 | 4.240 | 4.620 | 1,023,566 | +0.42(+10.00%) |
May 08, 2024 | 4.150 | 4.245 | 3.980 | 4.200 | 682,772 | -0.09(-2.10%) |
May 07, 2024 | 4.560 | 4.560 | 4.235 | 4.290 | 578,539 | -0.16(-3.49%) |
May 06, 2024 | 4.310 | 4.580 | 4.310 | 4.445 | 1,380,886 | +0.18(+4.10%) |
May 03, 2024 | 4.330 | 4.530 | 4.235 | 4.270 | 564,356 | +0.05(+1.18%) |
May 02, 2024 | 4.010 | 4.230 | 3.930 | 4.220 | 758,504 | +0.32(+8.21%) |
May 01, 2024 | 3.770 | 4.075 | 3.730 | 3.900 | 1,074,630 | +0.14(+3.72%) |
Apr 30, 2024 | 3.810 | 3.830 | 3.695 | 3.760 | 673,828 | -0.10(-2.59%) |
Apr 29, 2024 | 3.730 | 3.925 | 3.730 | 3.860 | 526,655 | +0.16(+4.32%) |
Apr 26, 2024 | 3.720 | 3.760 | 3.640 | 3.700 | 379,322 | +0.01(+0.27%) |
Apr 25, 2024 | 3.710 | 3.875 | 3.680 | 3.690 | 494,603 | -0.12(-3.02%) |
Apr 24, 2024 | 3.790 | 3.864 | 3.660 | 3.805 | 1,182,958 | +0.03(+0.66%) |
Apr 23, 2024 | 3.690 | 3.900 | 3.660 | 3.780 | 1,015,420 | +0.06(+1.61%) |
Apr 22, 2024 | 3.630 | 3.885 | 3.555 | 3.720 | 984,063 | +0.13(+3.62%) |
Apr 19, 2024 | 3.450 | 3.630 | 3.450 | 3.590 | 736,064 | +0.14(+4.06%) |
Apr 18, 2024 | 3.300 | 3.750 | 3.190 | 3.450 | 1,073,468 | +0.16(+4.70%) |
Apr 17, 2024 | 3.230 | 3.435 | 3.200 | 3.295 | 1,728,973 | +0.09(+2.97%) |
Apr 16, 2024 | 3.100 | 3.210 | 2.930 | 3.200 | 895,513 | +0.07(+2.24%) |
Apr 15, 2024 | 3.220 | 3.355 | 3.130 | 3.130 | 862,496 | -0.07(-2.19%) |
Apr 12, 2024 | 3.180 | 3.270 | 3.140 | 3.200 | 666,463 | -0.03(-1.08%) |
Apr 11, 2024 | 3.380 | 3.450 | 3.230 | 3.235 | 782,441 | -0.09(-2.71%) |
Apr 10, 2024 | 3.370 | 3.480 | 3.230 | 3.325 | 761,396 | -0.26(-7.38%) |
Apr 09, 2024 | 3.480 | 3.650 | 3.310 | 3.590 | 822,033 | +0.10(+3.01%) |
Apr 08, 2024 | 3.540 | 3.650 | 3.440 | 3.485 | 731,029 | +0.05(+1.60%) |
Apr 05, 2024 | 3.660 | 3.700 | 3.340 | 3.430 | 752,131 | -0.29(-7.80%) |
Apr 04, 2024 | 3.520 | 3.890 | 3.490 | 3.720 | 1,313,437 | +0.27(+7.83%) |
Apr 03, 2024 | 3.280 | 3.470 | 3.140 | 3.450 | 1,896,976 | +0.17(+5.18%) |
Apr 02, 2024 | 3.560 | 3.670 | 3.210 | 3.280 | 13,430,552 | -0.44(-11.83%) |
Apr 01, 2024 | 3.920 | 3.920 | 3.520 | 3.720 | 1,599,799 | -0.21(-5.34%) |
Mar 28, 2024 | 3.740 | 3.985 | 3.985 | 3.930 | 2,655,994 | -0.03(-0.76%) |
Mar 27, 2024 | 3.760 | 4.110 | 3.760 | 3.960 | 923,747 | +0.30(+8.20%) |
Mar 26, 2024 | 3.850 | 3.980 | 3.640 | 3.660 | 976,957 | -0.15(-3.94%) |
Mar 25, 2024 | 3.500 | 3.880 | 3.465 | 3.810 | 1,235,262 | +0.33(+9.64%) |
Mar 22, 2024 | 3.830 | 3.845 | 3.470 | 3.475 | 593,457 | -0.38(-9.97%) |
Mar 21, 2024 | 3.890 | 3.990 | 3.790 | 3.860 | 875,242 | +0.00(+0.00%) |
Mar 20, 2024 | 3.480 | 3.920 | 3.390 | 3.860 | 906,282 | +0.38(+10.92%) |
Mar 19, 2024 | 3.510 | 3.640 | 3.420 | 3.480 | 1,048,636 | -0.06(-1.69%) |
Mar 18, 2024 | 3.790 | 3.790 | 3.530 | 3.540 | 1,107,573 | -0.18(-4.84%) |
Mar 15, 2024 | 3.960 | 4.080 | 3.700 | 3.720 | 1,701,422 | -0.26(-6.53%) |
Mar 14, 2024 | 4.260 | 4.260 | 3.940 | 3.980 | 893,895 | -0.28(-6.57%) |
Mar 13, 2024 | 4.160 | 4.366 | 4.160 | 4.260 | 761,350 | +0.08(+1.91%) |
Mar 12, 2024 | 4.300 | 4.300 | 4.005 | 4.180 | 641,266 | -0.11(-2.56%) |
Mar 11, 2024 | 4.250 | 4.370 | 4.205 | 4.290 | 493,639 | +0.03(+0.70%) |
Mar 08, 2024 | 4.330 | 4.480 | 4.210 | 4.260 | 702,185 | +0.00(+0.00%) |
Mar 07, 2024 | 4.250 | 4.450 | 4.210 | 4.260 | 534,569 | +0.05(+1.19%) |
Mar 06, 2024 | 4.370 | 4.405 | 4.090 | 4.210 | 819,148 | -0.15(-3.44%) |
Mar 05, 2024 | 4.500 | 4.834 | 4.340 | 4.360 | 1,211,001 | -0.25(-5.42%) |
Mar 04, 2024 | 3.900 | 5.119 | 3.890 | 4.610 | 3,458,112 | +0.85(+22.61%) |