Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.020 | 4.080 | 3.950 | 3.960 | 257,939 | -0.07(-1.74%) |
May 09, 2024 | 3.950 | 4.090 | 3.910 | 4.030 | 258,530 | +0.08(+2.03%) |
May 08, 2024 | 4.120 | 4.120 | 3.925 | 3.950 | 417,120 | -0.20(-4.82%) |
May 07, 2024 | 4.230 | 4.270 | 4.140 | 4.150 | 416,389 | -0.08(-1.89%) |
May 06, 2024 | 4.300 | 4.380 | 4.140 | 4.230 | 420,137 | -0.14(-3.20%) |
May 03, 2024 | 4.300 | 4.560 | 4.300 | 4.370 | 509,808 | +0.11(+2.58%) |
May 02, 2024 | 4.120 | 4.305 | 4.070 | 4.260 | 565,927 | +0.21(+5.19%) |
May 01, 2024 | 3.700 | 4.240 | 3.680 | 4.050 | 1,525,218 | +0.53(+15.06%) |
Apr 30, 2024 | 3.650 | 3.650 | 3.510 | 3.520 | 408,793 | -0.14(-3.83%) |
Apr 29, 2024 | 3.620 | 3.740 | 3.620 | 3.660 | 344,169 | +0.03(+0.83%) |
Apr 26, 2024 | 3.770 | 3.786 | 3.620 | 3.630 | 431,954 | -0.08(-2.16%) |
Apr 25, 2024 | 3.620 | 3.780 | 3.550 | 3.710 | 401,765 | +0.01(+0.27%) |
Apr 24, 2024 | 3.800 | 3.840 | 3.690 | 3.700 | 291,765 | -0.12(-3.14%) |
Apr 23, 2024 | 3.650 | 3.870 | 3.650 | 3.820 | 399,772 | +0.18(+4.95%) |
Apr 22, 2024 | 3.700 | 3.760 | 3.640 | 3.640 | 332,118 | -0.02(-0.55%) |
Apr 19, 2024 | 3.630 | 3.725 | 3.609 | 3.660 | 327,346 | +0.05(+1.39%) |
Apr 18, 2024 | 3.640 | 3.690 | 3.532 | 3.610 | 435,680 | -0.04(-1.09%) |
Apr 17, 2024 | 3.770 | 3.809 | 3.580 | 3.650 | 375,068 | -0.13(-3.43%) |
Apr 16, 2024 | 3.869 | 3.889 | 3.748 | 3.780 | 357,697 | -0.09(-2.32%) |
Apr 15, 2024 | 3.899 | 3.989 | 3.814 | 3.869 | 362,852 | -0.05(-1.27%) |
Apr 12, 2024 | 4.039 | 4.049 | 3.829 | 3.919 | 268,223 | -0.11(-2.72%) |
Apr 11, 2024 | 3.999 | 4.129 | 3.954 | 4.029 | 323,612 | +0.04(+1.00%) |
Apr 10, 2024 | 4.009 | 4.109 | 3.879 | 3.989 | 437,378 | -0.22(-5.21%) |
Apr 09, 2024 | 3.959 | 4.238 | 3.939 | 4.208 | 345,869 | +0.25(+6.30%) |
Apr 08, 2024 | 3.839 | 4.029 | 3.829 | 3.959 | 220,491 | +0.17(+4.47%) |
Apr 05, 2024 | 3.809 | 3.854 | 3.760 | 3.789 | 228,414 | -0.06(-1.55%) |
Apr 04, 2024 | 4.029 | 4.064 | 3.829 | 3.849 | 205,102 | -0.11(-2.77%) |
Apr 03, 2024 | 3.919 | 4.049 | 3.879 | 3.959 | 156,634 | +0.05(+1.28%) |
Apr 02, 2024 | 3.949 | 3.999 | 3.797 | 3.909 | 443,638 | -0.12(-2.97%) |
Apr 01, 2024 | 4.278 | 4.308 | 3.999 | 4.029 | 322,099 | -0.25(-5.83%) |
Mar 28, 2024 | 4.328 | 4.448 | 4.248 | 4.278 | 366,216 | -0.03(-0.69%) |
Mar 27, 2024 | 4.139 | 4.348 | 4.124 | 4.308 | 553,708 | +0.20(+4.85%) |
Mar 26, 2024 | 4.059 | 4.158 | 4.038 | 4.109 | 243,956 | +0.04(+0.98%) |
Mar 25, 2024 | 4.069 | 4.178 | 4.039 | 4.069 | 186,605 | +0.01(+0.25%) |
Mar 22, 2024 | 4.149 | 4.198 | 4.059 | 4.059 | 212,463 | -0.08(-1.93%) |
Mar 21, 2024 | 4.089 | 4.186 | 3.979 | 4.139 | 311,445 | +0.09(+2.22%) |
Mar 20, 2024 | 3.869 | 4.079 | 3.799 | 4.049 | 332,289 | +0.19(+4.91%) |
Mar 19, 2024 | 3.720 | 3.894 | 3.700 | 3.859 | 243,238 | +0.10(+2.65%) |
Mar 18, 2024 | 3.879 | 3.939 | 3.760 | 3.760 | 206,168 | -0.11(-2.83%) |
Mar 15, 2024 | 3.780 | 3.929 | 3.780 | 3.869 | 793,252 | +0.06(+1.57%) |
Mar 14, 2024 | 3.809 | 3.814 | 3.705 | 3.809 | 219,358 | -0.05(-1.29%) |
Mar 13, 2024 | 3.959 | 4.079 | 3.859 | 3.859 | 326,237 | -0.08(-2.03%) |
Mar 12, 2024 | 4.019 | 4.019 | 3.899 | 3.939 | 247,277 | -0.10(-2.47%) |
Mar 11, 2024 | 3.999 | 4.049 | 3.961 | 4.039 | 158,364 | +0.01(+0.25%) |
Mar 08, 2024 | 3.909 | 4.049 | 3.891 | 4.029 | 286,555 | +0.15(+3.86%) |
Mar 07, 2024 | 3.780 | 3.929 | 3.780 | 3.879 | 323,839 | +0.11(+2.91%) |
Mar 06, 2024 | 3.799 | 3.839 | 3.680 | 3.770 | 348,340 | +0.03(+0.80%) |
Mar 05, 2024 | 3.680 | 3.819 | 3.665 | 3.740 | 360,808 | +0.03(+0.81%) |
Mar 04, 2024 | 3.849 | 3.889 | 3.700 | 3.710 | 431,934 | -0.15(-3.88%) |