Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.340 | 3.340 | 3.250 | 3.300 | 1,686 | +0.12(+3.77%) |
May 16, 2024 | 3.380 | 3.380 | 3.180 | 3.180 | 1,341 | -0.02(-0.63%) |
May 15, 2024 | 3.170 | 3.373 | 3.002 | 3.200 | 3,556 | -0.02(-0.62%) |
May 14, 2024 | 3.450 | 3.500 | 3.110 | 3.220 | 2,070 | -0.29(-8.15%) |
May 13, 2024 | 3.200 | 3.506 | 3.170 | 3.506 | 1,082 | +0.41(+13.09%) |
May 10, 2024 | 3.300 | 3.300 | 3.100 | 3.100 | 17,777 | -0.13(-4.02%) |
May 09, 2024 | 3.630 | 4.220 | 3.180 | 3.230 | 31,590 | -0.47(-12.70%) |
May 08, 2024 | 3.560 | 3.800 | 3.560 | 3.700 | 989 | +0.03(+0.82%) |
May 07, 2024 | 3.200 | 3.810 | 3.200 | 3.670 | 3,259 | +0.18(+5.16%) |
May 06, 2024 | 3.180 | 3.500 | 3.180 | 3.490 | 1,649 | +0.02(+0.49%) |
May 03, 2024 | 3.473 | 3.473 | 3.473 | 3.473 | 317 | +0.16(+4.93%) |
May 02, 2024 | 3.080 | 3.500 | 3.080 | 3.310 | 4,153 | +0.02(+0.76%) |
May 01, 2024 | 3.290 | 3.300 | 3.285 | 3.285 | 2,170 | +0.21(+6.66%) |
Apr 30, 2024 | 2.900 | 3.080 | 2.900 | 3.080 | 2,765 | +0.13(+4.41%) |
Apr 29, 2024 | 2.550 | 3.300 | 2.550 | 2.950 | 5,092 | +0.36(+13.90%) |
Apr 26, 2024 | 2.900 | 2.950 | 2.490 | 2.590 | 11,122 | -0.32(-11.12%) |
Apr 25, 2024 | 2.700 | 2.984 | 2.670 | 2.914 | 11,459 | +0.36(+14.28%) |
Apr 24, 2024 | 3.650 | 3.700 | 2.200 | 2.550 | 62,693 | -1.08(-29.75%) |
Apr 23, 2024 | 3.610 | 3.889 | 3.610 | 3.630 | 679 | -0.32(-8.02%) |
Apr 22, 2024 | 3.630 | 3.968 | 3.600 | 3.947 | 1,251 | +0.05(+1.17%) |
Apr 19, 2024 | 3.930 | 3.930 | 3.380 | 3.901 | 6,415 | -0.01(-0.37%) |
Apr 18, 2024 | 3.150 | 3.916 | 3.150 | 3.916 | 4,432 | +0.92(+30.52%) |
Apr 17, 2024 | 3.370 | 3.370 | 3.000 | 3.000 | 1,551 | -0.43(-12.59%) |
Apr 16, 2024 | 3.250 | 3.432 | 3.250 | 3.432 | 2,992 | -0.01(-0.29%) |
Apr 15, 2024 | 3.470 | 3.470 | 3.400 | 3.442 | 2,122 | -0.02(-0.69%) |
Apr 12, 2024 | 3.450 | 3.470 | 3.400 | 3.466 | 10,081 | -0.00(-0.11%) |
Apr 11, 2024 | 3.500 | 3.500 | 3.470 | 3.470 | 5,118 | +0.06(+1.66%) |
Apr 10, 2024 | 3.398 | 3.413 | 3.162 | 3.413 | 2,411 | +0.09(+2.81%) |
Apr 09, 2024 | 3.230 | 3.350 | 3.220 | 3.320 | 12,628 | +0.02(+0.61%) |
Apr 08, 2024 | 3.280 | 3.580 | 3.280 | 3.300 | 4,450 | +0.02(+0.51%) |
Apr 05, 2024 | 3.160 | 3.470 | 3.160 | 3.283 | 2,327 | -0.03(-0.80%) |
Apr 04, 2024 | 3.337 | 3.337 | 3.310 | 3.310 | 776 | +0.00(+0.10%) |
Apr 03, 2024 | 3.400 | 3.400 | 3.307 | 3.307 | 4,553 | -0.03(-1.00%) |
Apr 02, 2024 | 3.500 | 3.500 | 3.340 | 3.340 | 961 | -0.27(-7.48%) |
Apr 01, 2024 | 3.610 | 3.610 | 3.610 | 3.610 | 202 | +0.11(+3.14%) |
Mar 28, 2024 | 3.530 | 3.858 | 3.300 | 3.500 | 7,416 | -0.16(-4.38%) |
Mar 27, 2024 | 3.780 | 3.954 | 3.500 | 3.660 | 3,224 | -0.14(-3.56%) |
Mar 26, 2024 | 3.879 | 3.879 | 3.510 | 3.796 | 4,357 | -0.14(-3.47%) |
Mar 25, 2024 | 3.950 | 3.950 | 3.900 | 3.932 | 2,424 | -0.07(-1.69%) |
Mar 21, 2024 | 4.000 | 316 | -0.10(-2.44%) | |||
Mar 20, 2024 | 4.070 | 4.100 | 4.070 | 4.100 | 1,592 | +0.00(+0.00%) |
Mar 19, 2024 | 4.078 | 4.100 | 3.994 | 4.100 | 2,215 | -0.01(-0.24%) |
Mar 18, 2024 | 3.990 | 4.190 | 3.885 | 4.110 | 25,835 | +0.21(+5.38%) |
Mar 15, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 204 | -0.10(-2.50%) |
Mar 14, 2024 | 4.000 | 4.099 | 3.700 | 4.000 | 2,354 | -0.16(-3.76%) |
Mar 13, 2024 | 4.150 | 4.390 | 3.981 | 4.156 | 7,008 | -0.19(-4.46%) |
Mar 12, 2024 | 4.350 | 4.350 | 4.350 | 4.350 | 402 | +0.38(+9.52%) |
Mar 08, 2024 | 3.972 | 40 | -0.07(-1.80%) | |||
Mar 06, 2024 | 4.045 | 90 | +0.04(+1.12%) | |||
Mar 05, 2024 | 4.140 | 4.250 | 4.000 | 4.000 | 2,974 | -0.10(-2.36%) |
Mar 04, 2024 | 4.380 | 4.380 | 4.097 | 4.097 | 613 | -0.09(-2.23%) |