Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.800 | 3.850 | 3.800 | 3.810 | 20,098 | +0.05(+1.33%) |
May 23, 2024 | 3.890 | 3.890 | 3.720 | 3.760 | 62,165 | -0.04(-1.05%) |
May 22, 2024 | 3.840 | 3.865 | 3.650 | 3.800 | 63,410 | +0.02(+0.53%) |
May 21, 2024 | 3.900 | 3.920 | 3.750 | 3.780 | 61,708 | -0.11(-2.83%) |
May 20, 2024 | 3.780 | 3.930 | 3.750 | 3.890 | 108,917 | +0.15(+4.01%) |
May 17, 2024 | 3.830 | 3.830 | 3.740 | 3.740 | 86,959 | -0.09(-2.33%) |
May 16, 2024 | 3.840 | 3.885 | 3.815 | 3.829 | 42,742 | -0.01(-0.28%) |
May 15, 2024 | 3.870 | 3.930 | 3.820 | 3.840 | 62,855 | -0.08(-2.04%) |
May 14, 2024 | 3.980 | 3.980 | 3.880 | 3.920 | 45,072 | -0.01(-0.25%) |
May 13, 2024 | 3.880 | 4.000 | 3.880 | 3.930 | 51,594 | +0.01(+0.26%) |
May 10, 2024 | 3.840 | 3.930 | 3.830 | 3.920 | 86,720 | +0.09(+2.35%) |
May 09, 2024 | 3.950 | 3.970 | 3.830 | 3.830 | 60,507 | -0.10(-2.54%) |
May 08, 2024 | 4.020 | 4.020 | 3.930 | 3.930 | 65,848 | -0.10(-2.48%) |
May 07, 2024 | 4.000 | 4.063 | 4.000 | 4.030 | 19,010 | +0.02(+0.50%) |
May 06, 2024 | 4.090 | 4.140 | 3.990 | 4.010 | 51,810 | +0.00(+0.00%) |
May 03, 2024 | 4.060 | 4.080 | 4.000 | 4.010 | 36,720 | -0.02(-0.37%) |
May 02, 2024 | 4.020 | 4.100 | 4.020 | 4.025 | 24,977 | +0.02(+0.37%) |
May 01, 2024 | 4.010 | 4.050 | 4.010 | 4.010 | 28,648 | -0.08(-1.99%) |
Apr 30, 2024 | 4.150 | 4.150 | 4.050 | 4.092 | 14,986 | -0.06(-1.41%) |
Apr 29, 2024 | 4.060 | 4.170 | 4.060 | 4.150 | 32,866 | +0.12(+2.99%) |
Apr 26, 2024 | 4.019 | 4.089 | 4.019 | 4.029 | 27,764 | +0.01(+0.25%) |
Apr 25, 2024 | 4.039 | 4.068 | 4.019 | 4.019 | 18,583 | -0.04(-0.98%) |
Apr 24, 2024 | 4.079 | 4.109 | 4.029 | 4.059 | 17,610 | +0.00(+0.00%) |
Apr 23, 2024 | 4.019 | 4.089 | 4.000 | 4.059 | 35,836 | +0.05(+1.36%) |
Apr 22, 2024 | 4.069 | 4.148 | 4.000 | 4.005 | 66,207 | -0.07(-1.82%) |
Apr 19, 2024 | 4.000 | 4.109 | 4.000 | 4.079 | 36,800 | +0.11(+2.75%) |
Apr 18, 2024 | 4.069 | 4.069 | 3.960 | 3.970 | 53,964 | -0.07(-1.72%) |
Apr 17, 2024 | 4.079 | 4.079 | 3.960 | 4.039 | 34,546 | -0.02(-0.49%) |
Apr 16, 2024 | 4.059 | 4.089 | 4.010 | 4.059 | 18,874 | +0.05(+1.24%) |
Apr 15, 2024 | 4.168 | 4.168 | 4.000 | 4.009 | 48,144 | -0.16(-3.81%) |
Apr 12, 2024 | 4.119 | 4.188 | 4.119 | 4.168 | 56,472 | +0.01(+0.24%) |
Apr 11, 2024 | 4.168 | 4.208 | 4.119 | 4.158 | 29,852 | -0.05(-1.18%) |
Apr 10, 2024 | 4.129 | 4.238 | 4.129 | 4.208 | 32,513 | +0.01(+0.24%) |
Apr 09, 2024 | 4.188 | 4.248 | 4.158 | 4.198 | 42,638 | -0.02(-0.47%) |
Apr 08, 2024 | 4.198 | 4.357 | 4.158 | 4.218 | 48,090 | +0.01(+0.24%) |
Apr 05, 2024 | 4.268 | 4.357 | 4.178 | 4.208 | 75,616 | -0.01(-0.24%) |
Apr 04, 2024 | 4.198 | 4.248 | 4.148 | 4.218 | 32,092 | +0.02(+0.47%) |
Apr 03, 2024 | 4.158 | 4.268 | 4.124 | 4.198 | 89,587 | +0.06(+1.44%) |
Apr 02, 2024 | 4.168 | 4.173 | 4.079 | 4.138 | 39,060 | -0.02(-0.48%) |
Apr 01, 2024 | 4.119 | 4.158 | 4.079 | 4.158 | 111,158 | +0.01(+0.24%) |
Mar 28, 2024 | 4.168 | 4.213 | 4.119 | 4.148 | 76,429 | -0.06(-1.42%) |
Mar 27, 2024 | 4.248 | 4.248 | 4.009 | 4.208 | 87,946 | -0.13(-2.91%) |
Mar 26, 2024 | 4.127 | 4.334 | 3.989 | 4.334 | 55,568 | +0.19(+4.52%) |
Mar 25, 2024 | 4.107 | 4.146 | 4.058 | 4.146 | 51,029 | +0.04(+0.96%) |
Mar 22, 2024 | 4.176 | 4.235 | 4.097 | 4.107 | 51,907 | -0.06(-1.42%) |
Mar 21, 2024 | 4.196 | 4.196 | 4.058 | 4.166 | 86,138 | +0.04(+0.96%) |
Mar 20, 2024 | 4.383 | 4.393 | 4.107 | 4.127 | 83,241 | -0.31(-6.90%) |
Mar 19, 2024 | 4.295 | 4.433 | 4.245 | 4.433 | 41,620 | +0.14(+3.22%) |
Mar 18, 2024 | 4.393 | 4.433 | 4.295 | 4.295 | 50,331 | -0.14(-3.12%) |
Mar 15, 2024 | 4.374 | 4.462 | 4.304 | 4.433 | 38,631 | +0.05(+1.13%) |
Mar 14, 2024 | 4.443 | 4.443 | 4.299 | 4.383 | 67,412 | +0.00(+0.00%) |
Mar 13, 2024 | 4.374 | 4.403 | 4.354 | 4.383 | 25,926 | +0.07(+1.60%) |
Mar 12, 2024 | 4.304 | 4.374 | 4.280 | 4.314 | 26,363 | -0.03(-0.68%) |
Mar 11, 2024 | 4.295 | 4.403 | 4.295 | 4.344 | 21,077 | -0.02(-0.45%) |
Mar 08, 2024 | 4.344 | 4.374 | 4.245 | 4.364 | 65,141 | -0.03(-0.67%) |
Mar 07, 2024 | 4.482 | 4.539 | 4.354 | 4.393 | 50,484 | -0.09(-1.98%) |
Mar 06, 2024 | 4.512 | 4.512 | 4.453 | 4.482 | 32,761 | -0.00(-0.00%) |
Mar 05, 2024 | 4.393 | 4.502 | 4.393 | 4.482 | 12,990 | +0.03(+0.67%) |
Mar 04, 2024 | 4.403 | 4.492 | 4.403 | 4.453 | 29,033 | -0.05(-1.10%) |