Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.390 | 4.420 | 4.350 | 4.370 | 13,467 | -0.01(-0.23%) |
May 16, 2024 | 4.360 | 4.450 | 4.350 | 4.380 | 31,340 | +0.00(+0.00%) |
May 15, 2024 | 4.350 | 4.380 | 4.240 | 4.380 | 36,189 | +0.03(+0.69%) |
May 14, 2024 | 4.310 | 4.400 | 4.045 | 4.350 | 41,762 | +0.08(+1.85%) |
May 13, 2024 | 4.093 | 4.291 | 4.087 | 4.271 | 43,164 | +0.20(+4.87%) |
May 10, 2024 | 3.964 | 4.103 | 3.964 | 4.073 | 37,857 | +0.11(+2.75%) |
May 09, 2024 | 3.865 | 3.964 | 3.858 | 3.964 | 30,011 | +0.10(+2.56%) |
May 08, 2024 | 3.805 | 3.865 | 3.776 | 3.865 | 34,523 | +0.02(+0.52%) |
May 07, 2024 | 3.736 | 3.875 | 3.736 | 3.845 | 89,055 | +0.09(+2.37%) |
May 06, 2024 | 3.835 | 3.855 | 3.729 | 3.756 | 57,893 | +0.02(+0.53%) |
May 03, 2024 | 3.795 | 3.796 | 3.717 | 3.736 | 17,204 | -0.02(-0.53%) |
May 02, 2024 | 3.756 | 3.855 | 3.728 | 3.756 | 29,469 | +0.05(+1.34%) |
May 01, 2024 | 3.736 | 3.795 | 3.706 | 3.706 | 12,800 | +0.00(+0.00%) |
Apr 30, 2024 | 3.726 | 3.795 | 3.702 | 3.706 | 71,104 | +0.02(+0.54%) |
Apr 29, 2024 | 3.726 | 3.766 | 3.686 | 3.686 | 16,273 | -0.06(-1.59%) |
Apr 26, 2024 | 3.766 | 3.805 | 3.736 | 3.746 | 24,934 | -0.01(-0.36%) |
Apr 25, 2024 | 3.577 | 3.766 | 3.577 | 3.759 | 18,448 | +0.02(+0.49%) |
Apr 24, 2024 | 3.716 | 3.751 | 3.663 | 3.741 | 10,911 | +0.09(+2.58%) |
Apr 23, 2024 | 3.558 | 3.756 | 3.171 | 3.647 | 34,939 | +0.05(+1.38%) |
Apr 22, 2024 | 3.785 | 3.785 | 3.369 | 3.597 | 75,414 | -0.12(-3.20%) |
Apr 19, 2024 | 3.785 | 3.785 | 3.696 | 3.716 | 21,896 | -0.05(-1.32%) |
Apr 18, 2024 | 3.766 | 3.853 | 3.724 | 3.766 | 46,414 | +0.01(+0.26%) |
Apr 17, 2024 | 3.776 | 3.785 | 3.706 | 3.756 | 21,857 | +0.08(+2.16%) |
Apr 16, 2024 | 3.726 | 3.766 | 3.667 | 3.676 | 17,316 | +0.01(+0.21%) |
Apr 15, 2024 | 3.776 | 3.776 | 3.639 | 3.669 | 20,655 | -0.09(-2.32%) |
Apr 12, 2024 | 3.706 | 3.766 | 3.701 | 3.756 | 10,090 | +0.09(+2.42%) |
Apr 11, 2024 | 3.707 | 3.771 | 3.628 | 3.668 | 40,072 | -0.02(-0.53%) |
Apr 10, 2024 | 3.707 | 3.717 | 3.687 | 3.687 | 5,981 | -0.04(-1.05%) |
Apr 09, 2024 | 3.628 | 3.756 | 3.628 | 3.726 | 28,264 | +0.00(+0.00%) |
Apr 08, 2024 | 3.726 | 3.766 | 3.677 | 3.726 | 42,126 | +0.03(+0.80%) |
Apr 05, 2024 | 3.677 | 3.734 | 3.677 | 3.697 | 15,279 | +0.00(+0.13%) |
Apr 04, 2024 | 3.677 | 3.721 | 3.677 | 3.692 | 9,783 | -0.01(-0.40%) |
Apr 03, 2024 | 3.726 | 3.729 | 3.628 | 3.707 | 17,348 | -0.01(-0.26%) |
Apr 02, 2024 | 3.726 | 3.760 | 3.668 | 3.717 | 20,096 | -0.04(-1.04%) |
Apr 01, 2024 | 3.824 | 3.824 | 3.725 | 3.756 | 73,037 | +0.00(+0.00%) |
Mar 28, 2024 | 3.687 | 3.815 | 3.687 | 3.756 | 24,063 | +0.10(+2.68%) |
Mar 27, 2024 | 3.717 | 3.717 | 3.638 | 3.658 | 8,620 | +0.01(+0.27%) |
Mar 26, 2024 | 3.560 | 3.716 | 3.560 | 3.648 | 13,747 | +0.05(+1.36%) |
Mar 25, 2024 | 3.628 | 3.761 | 3.589 | 3.599 | 10,571 | -0.05(-1.34%) |
Mar 22, 2024 | 3.824 | 3.824 | 3.560 | 3.648 | 46,253 | -0.14(-3.63%) |
Mar 21, 2024 | 3.707 | 3.824 | 3.677 | 3.785 | 45,522 | +0.11(+2.93%) |
Mar 20, 2024 | 3.540 | 3.687 | 3.540 | 3.677 | 19,759 | +0.13(+3.59%) |
Mar 19, 2024 | 3.628 | 3.677 | 3.550 | 3.550 | 17,692 | -0.05(-1.36%) |
Mar 18, 2024 | 3.628 | 3.687 | 3.542 | 3.599 | 15,646 | -0.01(-0.27%) |
Mar 15, 2024 | 3.628 | 3.716 | 3.609 | 3.609 | 37,817 | -0.11(-2.90%) |
Mar 14, 2024 | 3.618 | 3.775 | 3.589 | 3.717 | 37,181 | +0.06(+1.58%) |
Mar 13, 2024 | 3.630 | 3.736 | 3.552 | 3.659 | 33,573 | -0.07(-1.82%) |
Mar 12, 2024 | 3.639 | 3.764 | 3.572 | 3.727 | 43,015 | +0.14(+3.78%) |
Mar 11, 2024 | 3.571 | 3.591 | 3.474 | 3.591 | 51,104 | +0.07(+1.93%) |
Mar 08, 2024 | 3.474 | 3.552 | 3.399 | 3.523 | 66,675 | +0.08(+2.25%) |
Mar 07, 2024 | 3.358 | 3.484 | 3.319 | 3.445 | 21,247 | +0.12(+3.50%) |
Mar 06, 2024 | 3.329 | 3.368 | 3.314 | 3.329 | 31,063 | -0.01(-0.29%) |
Mar 05, 2024 | 3.280 | 3.348 | 3.271 | 3.338 | 32,213 | +0.06(+1.78%) |
Mar 04, 2024 | 3.241 | 3.321 | 3.232 | 3.280 | 51,830 | +0.05(+1.50%) |