Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.920 | 3.940 | 3.610 | 3.680 | 11,958 | -0.09(-2.39%) |
May 17, 2024 | 3.520 | 3.880 | 3.520 | 3.770 | 13,772 | +0.14(+3.86%) |
May 16, 2024 | 3.700 | 3.871 | 3.570 | 3.630 | 11,217 | +0.00(+0.00%) |
May 15, 2024 | 3.900 | 3.950 | 3.540 | 3.630 | 16,583 | -0.37(-9.25%) |
May 14, 2024 | 3.940 | 4.050 | 3.784 | 4.000 | 7,917 | +0.05(+1.27%) |
May 13, 2024 | 4.060 | 4.090 | 3.820 | 3.950 | 7,719 | +0.03(+0.83%) |
May 10, 2024 | 4.050 | 4.160 | 3.910 | 3.917 | 15,220 | -0.03(-0.83%) |
May 09, 2024 | 3.885 | 4.050 | 3.731 | 3.950 | 11,424 | +0.10(+2.60%) |
May 08, 2024 | 4.000 | 4.000 | 3.600 | 3.850 | 17,054 | +0.04(+1.05%) |
May 07, 2024 | 3.880 | 3.880 | 3.505 | 3.810 | 14,704 | +0.11(+2.97%) |
May 06, 2024 | 3.680 | 3.775 | 3.604 | 3.700 | 16,149 | +0.02(+0.54%) |
May 03, 2024 | 3.415 | 3.749 | 3.415 | 3.680 | 13,582 | +0.24(+6.98%) |
May 02, 2024 | 3.210 | 3.440 | 3.210 | 3.440 | 5,499 | +0.14(+4.24%) |
May 01, 2024 | 3.220 | 3.300 | 3.180 | 3.300 | 2,886 | +0.20(+6.45%) |
Apr 30, 2024 | 3.300 | 3.300 | 3.100 | 3.100 | 4,676 | -0.20(-6.06%) |
Apr 29, 2024 | 3.190 | 3.368 | 3.150 | 3.300 | 15,443 | +0.00(+0.15%) |
Apr 26, 2024 | 3.250 | 3.320 | 3.220 | 3.295 | 4,247 | +0.17(+5.61%) |
Apr 25, 2024 | 3.270 | 3.350 | 3.010 | 3.120 | 22,018 | -0.15(-4.59%) |
Apr 24, 2024 | 3.230 | 3.346 | 3.200 | 3.270 | 12,438 | -0.06(-1.80%) |
Apr 23, 2024 | 3.370 | 3.370 | 3.185 | 3.330 | 9,884 | -0.04(-1.19%) |
Apr 22, 2024 | 2.980 | 3.370 | 2.970 | 3.370 | 15,129 | +0.38(+12.71%) |
Apr 19, 2024 | 2.900 | 3.000 | 2.853 | 2.990 | 5,613 | +0.08(+2.75%) |
Apr 18, 2024 | 2.950 | 2.950 | 2.910 | 2.910 | 3,359 | -0.09(-3.00%) |
Apr 17, 2024 | 3.100 | 3.100 | 3.000 | 3.000 | 9,098 | -0.15(-4.91%) |
Apr 16, 2024 | 3.210 | 3.210 | 3.116 | 3.155 | 2,611 | -0.04(-1.25%) |
Apr 15, 2024 | 3.140 | 3.240 | 3.130 | 3.195 | 2,097 | -0.10(-2.89%) |
Apr 12, 2024 | 3.090 | 3.290 | 3.011 | 3.290 | 7,678 | +0.10(+3.13%) |
Apr 11, 2024 | 3.100 | 3.190 | 3.000 | 3.190 | 13,495 | +0.10(+3.24%) |
Apr 10, 2024 | 3.080 | 3.150 | 3.000 | 3.090 | 37,651 | -0.06(-1.90%) |
Apr 09, 2024 | 3.200 | 3.200 | 3.070 | 3.150 | 6,908 | -0.06(-1.87%) |
Apr 08, 2024 | 3.040 | 3.280 | 3.000 | 3.210 | 11,086 | +0.16(+5.25%) |
Apr 05, 2024 | 2.490 | 3.050 | 2.440 | 3.050 | 12,500 | +0.34(+12.55%) |
Apr 04, 2024 | 2.850 | 2.850 | 2.710 | 2.710 | 4,929 | +0.01(+0.37%) |
Apr 03, 2024 | 2.870 | 2.960 | 2.700 | 2.700 | 15,530 | -0.24(-8.16%) |
Apr 02, 2024 | 3.270 | 3.270 | 2.920 | 2.940 | 13,849 | -0.30(-9.26%) |
Apr 01, 2024 | 3.240 | 3.322 | 3.210 | 3.240 | 11,873 | +0.00(+0.00%) |
Mar 28, 2024 | 3.340 | 3.392 | 3.225 | 3.240 | 13,475 | -0.10(-2.99%) |
Mar 27, 2024 | 3.190 | 3.410 | 3.190 | 3.340 | 16,117 | +0.14(+4.37%) |
Mar 26, 2024 | 3.140 | 3.280 | 2.970 | 3.200 | 59,089 | +0.05(+1.59%) |
Mar 25, 2024 | 3.160 | 3.250 | 3.070 | 3.150 | 7,772 | -0.01(-0.32%) |
Mar 22, 2024 | 3.020 | 3.375 | 3.000 | 3.160 | 151,047 | +0.15(+4.98%) |
Mar 21, 2024 | 2.860 | 3.080 | 2.670 | 3.010 | 22,218 | +0.27(+9.85%) |
Mar 20, 2024 | 2.700 | 2.790 | 2.680 | 2.740 | 18,081 | -0.16(-5.52%) |
Mar 19, 2024 | 2.860 | 2.950 | 2.750 | 2.900 | 12,075 | -0.03(-1.02%) |
Mar 18, 2024 | 2.960 | 3.245 | 2.850 | 2.930 | 103,066 | +0.04(+1.38%) |
Mar 15, 2024 | 2.970 | 3.150 | 2.890 | 2.890 | 77,459 | -0.11(-3.67%) |
Mar 14, 2024 | 3.220 | 3.220 | 2.880 | 3.000 | 49,005 | -0.22(-6.83%) |
Mar 13, 2024 | 3.000 | 3.450 | 3.000 | 3.220 | 97,200 | +0.19(+6.27%) |
Mar 12, 2024 | 2.850 | 3.080 | 2.719 | 3.030 | 71,119 | +0.24(+8.60%) |
Mar 11, 2024 | 2.540 | 2.910 | 2.521 | 2.790 | 69,318 | +0.28(+11.16%) |
Mar 08, 2024 | 2.490 | 2.526 | 2.410 | 2.510 | 9,245 | +0.08(+3.29%) |
Mar 07, 2024 | 2.410 | 2.530 | 2.370 | 2.430 | 11,047 | -0.09(-3.57%) |
Mar 06, 2024 | 2.460 | 2.559 | 2.450 | 2.520 | 17,151 | +0.14(+5.88%) |
Mar 05, 2024 | 2.660 | 3.080 | 2.380 | 2.380 | 63,353 | -0.33(-12.18%) |
Mar 04, 2024 | 2.700 | 2.780 | 2.660 | 2.710 | 29,819 | +0.01(+0.37%) |