Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 3.810 | 3.870 | 3.730 | 3.790 | 218,991 | -0.09(-2.32%) |
May 24, 2024 | 3.920 | 3.920 | 3.760 | 3.880 | 147,217 | +0.12(+3.19%) |
May 23, 2024 | 4.000 | 4.007 | 3.720 | 3.760 | 385,964 | -0.30(-7.39%) |
May 22, 2024 | 3.930 | 4.159 | 3.930 | 4.060 | 274,045 | +0.02(+0.50%) |
May 21, 2024 | 4.070 | 4.170 | 3.910 | 4.040 | 371,493 | -0.09(-2.18%) |
May 20, 2024 | 4.100 | 4.600 | 4.020 | 4.130 | 667,489 | +0.05(+1.23%) |
May 17, 2024 | 4.140 | 4.850 | 3.860 | 4.080 | 2,668,096 | +0.28(+7.37%) |
May 16, 2024 | 3.730 | 3.850 | 3.682 | 3.800 | 422,215 | +0.03(+0.80%) |
May 15, 2024 | 4.200 | 4.260 | 3.660 | 3.770 | 776,715 | -0.33(-8.05%) |
May 14, 2024 | 4.070 | 4.920 | 3.850 | 4.100 | 4,249,011 | +0.47(+12.95%) |
May 13, 2024 | 3.690 | 3.870 | 3.630 | 3.630 | 414,988 | +0.01(+0.28%) |
May 10, 2024 | 3.480 | 3.780 | 3.380 | 3.620 | 471,068 | +0.24(+7.10%) |
May 09, 2024 | 3.420 | 3.440 | 3.302 | 3.380 | 87,552 | -0.06(-1.74%) |
May 08, 2024 | 3.370 | 3.460 | 3.320 | 3.440 | 97,730 | +0.08(+2.38%) |
May 07, 2024 | 3.520 | 3.600 | 3.360 | 3.360 | 201,479 | -0.24(-6.67%) |
May 06, 2024 | 3.740 | 3.760 | 3.560 | 3.600 | 174,341 | -0.07(-1.91%) |
May 03, 2024 | 3.500 | 3.820 | 3.500 | 3.670 | 330,087 | +0.11(+3.09%) |
May 02, 2024 | 3.580 | 3.666 | 3.420 | 3.560 | 290,364 | -0.08(-2.20%) |
May 01, 2024 | 3.240 | 3.880 | 3.210 | 3.640 | 1,168,027 | +0.35(+10.64%) |
Apr 30, 2024 | 3.300 | 3.360 | 3.150 | 3.290 | 114,451 | -0.08(-2.37%) |
Apr 29, 2024 | 3.210 | 3.420 | 3.210 | 3.370 | 185,966 | +0.13(+4.01%) |
Apr 26, 2024 | 3.260 | 3.310 | 3.200 | 3.240 | 129,804 | +0.01(+0.31%) |
Apr 25, 2024 | 3.230 | 3.270 | 3.110 | 3.230 | 148,299 | -0.13(-3.87%) |
Apr 24, 2024 | 3.120 | 3.470 | 3.110 | 3.360 | 586,642 | +0.24(+7.69%) |
Apr 23, 2024 | 3.050 | 3.160 | 3.050 | 3.120 | 152,467 | +0.04(+1.30%) |
Apr 22, 2024 | 3.060 | 3.100 | 3.010 | 3.080 | 152,956 | +0.00(+0.00%) |
Apr 19, 2024 | 3.030 | 3.080 | 3.000 | 3.080 | 208,120 | +0.00(+0.00%) |
Apr 18, 2024 | 3.200 | 3.239 | 3.000 | 3.080 | 366,561 | -0.12(-3.75%) |
Apr 17, 2024 | 3.130 | 3.400 | 3.100 | 3.200 | 416,393 | -0.01(-0.31%) |
Apr 16, 2024 | 3.090 | 3.270 | 3.050 | 3.210 | 474,677 | +0.08(+2.56%) |
Apr 15, 2024 | 3.310 | 3.325 | 3.020 | 3.130 | 697,465 | -0.23(-6.85%) |
Apr 12, 2024 | 3.810 | 3.920 | 3.350 | 3.360 | 3,914,057 | +0.19(+5.99%) |
Apr 11, 2024 | 3.050 | 3.330 | 2.920 | 3.170 | 3,141,448 | +0.10(+3.26%) |
Apr 10, 2024 | 3.070 | 3.120 | 3.040 | 3.070 | 237,224 | +0.01(+0.33%) |
Apr 09, 2024 | 3.050 | 3.110 | 3.050 | 3.060 | 144,911 | +0.00(+0.00%) |
Apr 08, 2024 | 3.070 | 3.200 | 3.050 | 3.060 | 446,426 | -0.04(-1.29%) |
Apr 05, 2024 | 3.080 | 3.100 | 3.000 | 3.100 | 383,757 | +0.04(+1.31%) |
Apr 04, 2024 | 3.100 | 3.150 | 3.020 | 3.060 | 263,290 | +0.00(+0.00%) |
Apr 03, 2024 | 3.220 | 3.220 | 3.030 | 3.060 | 353,974 | -0.14(-4.38%) |
Apr 02, 2024 | 3.310 | 3.330 | 3.200 | 3.200 | 250,633 | -0.11(-3.32%) |