Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.290 | 3.390 | 3.220 | 3.250 | 62,391 | -0.02(-0.61%) |
May 23, 2024 | 3.310 | 3.449 | 3.220 | 3.270 | 91,844 | -0.03(-0.91%) |
May 22, 2024 | 3.430 | 3.500 | 3.270 | 3.300 | 33,806 | -0.09(-2.65%) |
May 21, 2024 | 3.580 | 3.630 | 3.360 | 3.390 | 168,917 | -0.20(-5.57%) |
May 20, 2024 | 3.510 | 3.696 | 3.510 | 3.590 | 90,074 | +0.03(+0.84%) |
May 17, 2024 | 3.640 | 3.670 | 3.460 | 3.560 | 104,513 | -0.04(-1.11%) |
May 16, 2024 | 3.570 | 3.650 | 3.480 | 3.600 | 69,290 | +0.01(+0.28%) |
May 15, 2024 | 3.680 | 3.729 | 3.550 | 3.590 | 57,547 | -0.01(-0.28%) |
May 14, 2024 | 3.650 | 3.820 | 3.560 | 3.600 | 77,232 | +0.05(+1.41%) |
May 13, 2024 | 3.660 | 3.660 | 3.521 | 3.550 | 111,306 | -0.03(-0.84%) |
May 10, 2024 | 3.960 | 3.960 | 3.560 | 3.580 | 164,277 | -0.45(-11.17%) |
May 09, 2024 | 4.140 | 4.160 | 4.030 | 4.030 | 58,943 | -0.13(-3.12%) |
May 08, 2024 | 4.000 | 4.430 | 4.000 | 4.160 | 112,469 | +0.11(+2.72%) |
May 07, 2024 | 3.920 | 4.170 | 3.910 | 4.050 | 110,017 | +0.11(+2.79%) |
May 06, 2024 | 3.860 | 3.960 | 3.860 | 3.940 | 49,311 | +0.00(+0.00%) |
May 03, 2024 | 3.820 | 3.970 | 3.790 | 3.940 | 60,110 | +0.17(+4.51%) |
May 02, 2024 | 3.790 | 3.821 | 3.610 | 3.770 | 79,571 | +0.02(+0.53%) |
May 01, 2024 | 3.390 | 3.910 | 3.390 | 3.750 | 96,446 | +0.36(+10.62%) |
Apr 30, 2024 | 3.610 | 3.610 | 3.380 | 3.390 | 68,352 | -0.27(-7.38%) |
Apr 29, 2024 | 3.580 | 3.790 | 3.560 | 3.660 | 187,271 | +0.10(+2.81%) |
Apr 26, 2024 | 3.310 | 3.580 | 3.310 | 3.560 | 68,551 | +0.26(+7.88%) |
Apr 25, 2024 | 3.370 | 3.540 | 3.260 | 3.300 | 58,701 | -0.13(-3.79%) |
Apr 24, 2024 | 3.480 | 3.494 | 3.380 | 3.430 | 71,111 | -0.04(-1.15%) |
Apr 23, 2024 | 3.400 | 3.700 | 3.400 | 3.470 | 152,331 | +0.11(+3.27%) |
Apr 22, 2024 | 3.290 | 3.390 | 2.925 | 3.360 | 247,582 | +0.09(+2.75%) |
Apr 19, 2024 | 3.430 | 3.430 | 3.240 | 3.270 | 73,465 | -0.16(-4.66%) |
Apr 18, 2024 | 3.770 | 3.800 | 3.410 | 3.430 | 341,009 | -0.30(-8.04%) |
Apr 17, 2024 | 3.910 | 3.921 | 3.690 | 3.730 | 104,895 | -0.18(-4.60%) |
Apr 16, 2024 | 3.940 | 4.030 | 3.880 | 3.910 | 104,653 | -0.03(-0.76%) |
Apr 15, 2024 | 4.160 | 4.290 | 3.910 | 3.940 | 132,336 | -0.17(-4.14%) |
Apr 12, 2024 | 4.160 | 4.240 | 4.080 | 4.110 | 65,908 | -0.07(-1.67%) |
Apr 11, 2024 | 4.160 | 4.210 | 4.070 | 4.180 | 64,295 | +0.07(+1.70%) |
Apr 10, 2024 | 4.120 | 4.200 | 4.020 | 4.110 | 192,523 | -0.15(-3.52%) |
Apr 09, 2024 | 4.210 | 4.368 | 4.210 | 4.260 | 30,973 | +0.05(+1.19%) |
Apr 08, 2024 | 4.220 | 4.290 | 4.179 | 4.210 | 83,647 | +0.01(+0.24%) |
Apr 05, 2024 | 4.300 | 4.360 | 4.099 | 4.200 | 269,714 | -0.11(-2.55%) |
Apr 04, 2024 | 4.380 | 4.400 | 4.290 | 4.310 | 84,737 | +0.01(+0.23%) |
Apr 03, 2024 | 4.340 | 4.450 | 4.290 | 4.300 | 69,084 | -0.04(-0.92%) |
Apr 02, 2024 | 4.300 | 4.370 | 4.280 | 4.340 | 101,968 | +0.04(+0.93%) |
Apr 01, 2024 | 4.310 | 4.350 | 4.260 | 4.300 | 46,140 | -0.01(-0.23%) |
Mar 28, 2024 | 4.450 | 4.480 | 4.300 | 4.310 | 105,429 | -0.10(-2.27%) |
Mar 27, 2024 | 4.360 | 4.460 | 4.300 | 4.410 | 95,621 | +0.11(+2.56%) |
Mar 26, 2024 | 4.490 | 4.490 | 4.300 | 4.300 | 72,180 | -0.11(-2.49%) |
Mar 25, 2024 | 4.400 | 4.490 | 4.370 | 4.410 | 61,384 | +0.03(+0.68%) |
Mar 22, 2024 | 4.550 | 4.570 | 4.340 | 4.380 | 74,531 | -0.17(-3.74%) |
Mar 21, 2024 | 4.690 | 4.917 | 4.540 | 4.550 | 80,700 | -0.09(-1.94%) |
Mar 20, 2024 | 4.310 | 4.660 | 4.310 | 4.640 | 116,773 | +0.29(+6.67%) |
Mar 19, 2024 | 4.250 | 4.409 | 4.147 | 4.350 | 206,886 | +0.09(+2.11%) |
Mar 18, 2024 | 4.400 | 4.480 | 4.230 | 4.260 | 105,103 | -0.14(-3.18%) |
Mar 15, 2024 | 4.220 | 4.440 | 4.220 | 4.400 | 185,101 | +0.16(+3.77%) |
Mar 14, 2024 | 4.440 | 4.440 | 4.210 | 4.240 | 89,976 | -0.20(-4.50%) |
Mar 13, 2024 | 4.260 | 4.480 | 4.260 | 4.440 | 101,434 | +0.18(+4.23%) |
Mar 12, 2024 | 4.210 | 4.370 | 4.210 | 4.260 | 142,975 | -0.07(-1.62%) |
Mar 11, 2024 | 4.470 | 4.570 | 4.263 | 4.330 | 87,676 | -0.14(-3.13%) |
Mar 08, 2024 | 4.400 | 4.510 | 4.390 | 4.470 | 111,886 | +0.11(+2.52%) |
Mar 07, 2024 | 4.260 | 4.380 | 4.215 | 4.360 | 57,845 | +0.11(+2.59%) |
Mar 06, 2024 | 4.250 | 4.350 | 4.240 | 4.250 | 44,421 | +0.03(+0.71%) |
Mar 05, 2024 | 4.210 | 4.310 | 4.120 | 4.220 | 115,061 | -0.03(-0.71%) |
Mar 04, 2024 | 4.230 | 4.280 | 4.010 | 4.250 | 166,783 | -0.02(-0.47%) |