Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.320 | 5.080 | 4.320 | 4.520 | 1,740,403 | +0.10(+2.26%) |
May 16, 2024 | 4.400 | 4.880 | 4.290 | 4.420 | 1,754,197 | +0.11(+2.55%) |
May 15, 2024 | 3.900 | 4.430 | 3.900 | 4.310 | 1,293,617 | +0.45(+11.66%) |
May 14, 2024 | 3.760 | 4.050 | 3.760 | 3.860 | 505,747 | +0.10(+2.66%) |
May 13, 2024 | 3.650 | 3.780 | 3.580 | 3.760 | 353,046 | +0.16(+4.44%) |
May 10, 2024 | 3.650 | 3.680 | 3.500 | 3.600 | 489,458 | -0.03(-0.83%) |
May 09, 2024 | 3.600 | 3.680 | 3.560 | 3.630 | 269,107 | +0.01(+0.28%) |
May 08, 2024 | 3.560 | 3.650 | 3.530 | 3.620 | 293,520 | +0.03(+0.84%) |
May 07, 2024 | 3.510 | 3.620 | 3.482 | 3.590 | 308,504 | +0.09(+2.57%) |
May 06, 2024 | 3.720 | 3.778 | 3.400 | 3.500 | 451,217 | -0.22(-5.91%) |
May 03, 2024 | 3.460 | 3.830 | 3.445 | 3.720 | 817,900 | +0.31(+9.09%) |
May 02, 2024 | 3.240 | 3.420 | 3.110 | 3.410 | 828,985 | +0.25(+7.91%) |
May 01, 2024 | 3.260 | 3.310 | 3.080 | 3.160 | 624,887 | -0.01(-0.32%) |
Apr 30, 2024 | 3.270 | 3.390 | 3.165 | 3.170 | 424,026 | -0.04(-1.25%) |
Apr 29, 2024 | 3.450 | 3.510 | 3.120 | 3.210 | 506,791 | -0.23(-6.69%) |
Apr 26, 2024 | 3.450 | 3.530 | 3.336 | 3.440 | 719,042 | +0.06(+1.78%) |
Apr 25, 2024 | 3.350 | 3.450 | 3.190 | 3.380 | 435,318 | +0.04(+1.20%) |
Apr 24, 2024 | 3.220 | 3.440 | 3.190 | 3.340 | 455,741 | +0.14(+4.37%) |
Apr 23, 2024 | 3.150 | 3.330 | 3.090 | 3.200 | 622,457 | +0.07(+2.24%) |
Apr 22, 2024 | 3.140 | 3.190 | 3.040 | 3.130 | 365,596 | +0.03(+0.97%) |
Apr 19, 2024 | 3.090 | 3.180 | 3.030 | 3.100 | 519,444 | +0.01(+0.32%) |
Apr 18, 2024 | 3.000 | 3.220 | 2.910 | 3.090 | 875,323 | +0.05(+1.64%) |
Apr 17, 2024 | 3.400 | 3.457 | 2.995 | 3.040 | 777,696 | -0.12(-3.80%) |
Apr 16, 2024 | 3.210 | 3.290 | 3.030 | 3.160 | 615,758 | -0.10(-3.07%) |
Apr 15, 2024 | 3.320 | 3.370 | 3.212 | 3.260 | 531,259 | -0.01(-0.31%) |
Apr 12, 2024 | 3.740 | 3.970 | 3.220 | 3.270 | 1,371,595 | -0.38(-10.41%) |
Apr 11, 2024 | 4.060 | 4.080 | 3.410 | 3.650 | 1,869,361 | -0.27(-6.89%) |
Apr 10, 2024 | 3.780 | 4.280 | 3.710 | 3.920 | 1,577,276 | +0.37(+10.42%) |
Apr 09, 2024 | 3.740 | 3.840 | 3.500 | 3.550 | 996,645 | -0.30(-7.79%) |
Apr 08, 2024 | 3.630 | 4.160 | 3.630 | 3.850 | 789,757 | +0.19(+5.19%) |
Apr 05, 2024 | 3.670 | 3.960 | 3.650 | 3.660 | 424,296 | -0.02(-0.54%) |
Apr 04, 2024 | 3.730 | 4.100 | 3.660 | 3.680 | 589,827 | -0.04(-1.08%) |
Apr 03, 2024 | 3.730 | 3.960 | 3.700 | 3.720 | 492,850 | +0.03(+0.81%) |
Apr 02, 2024 | 3.950 | 3.970 | 3.600 | 3.690 | 772,035 | -0.32(-7.98%) |
Apr 01, 2024 | 4.300 | 4.340 | 3.950 | 4.010 | 1,194,814 | -0.12(-2.91%) |
Mar 28, 2024 | 4.280 | 4.120 | 4.120 | 4.130 | 515,498 | -0.17(-3.95%) |
Mar 27, 2024 | 4.370 | 4.438 | 4.250 | 4.300 | 456,864 | -0.08(-1.83%) |
Mar 26, 2024 | 4.400 | 4.533 | 4.160 | 4.380 | 558,813 | -0.12(-2.67%) |
Mar 25, 2024 | 4.650 | 4.750 | 4.340 | 4.500 | 570,772 | -0.14(-3.02%) |
Mar 22, 2024 | 4.920 | 4.967 | 4.550 | 4.640 | 747,973 | -0.17(-3.53%) |
Mar 21, 2024 | 4.700 | 4.940 | 4.542 | 4.810 | 802,117 | +0.24(+5.25%) |
Mar 20, 2024 | 4.470 | 4.690 | 4.260 | 4.570 | 697,338 | +0.11(+2.47%) |
Mar 19, 2024 | 4.590 | 4.910 | 4.260 | 4.460 | 1,188,873 | -0.21(-4.50%) |
Mar 18, 2024 | 4.150 | 4.720 | 3.940 | 4.670 | 1,673,913 | +0.64(+15.88%) |
Mar 15, 2024 | 3.780 | 4.070 | 3.720 | 4.030 | 973,028 | +0.23(+6.05%) |
Mar 14, 2024 | 4.000 | 4.000 | 3.608 | 3.800 | 338,278 | -0.20(-5.00%) |
Mar 13, 2024 | 3.990 | 4.050 | 3.810 | 4.000 | 582,336 | +0.03(+0.76%) |
Mar 12, 2024 | 3.630 | 3.970 | 3.560 | 3.970 | 541,115 | +0.34(+9.37%) |
Mar 11, 2024 | 3.570 | 3.630 | 3.420 | 3.630 | 204,173 | +0.17(+4.91%) |
Mar 08, 2024 | 3.580 | 3.650 | 3.340 | 3.460 | 228,697 | -0.12(-3.35%) |
Mar 07, 2024 | 3.650 | 3.710 | 3.560 | 3.580 | 163,733 | +0.00(+0.00%) |
Mar 06, 2024 | 3.450 | 3.750 | 3.410 | 3.580 | 214,216 | +0.22(+6.55%) |
Mar 05, 2024 | 3.420 | 3.500 | 3.330 | 3.360 | 276,595 | -0.09(-2.61%) |
Mar 04, 2024 | 3.900 | 3.920 | 3.420 | 3.450 | 369,928 | -0.39(-10.16%) |