Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.430 | 4.440 | 4.100 | 4.370 | 35,354 | +0.02(+0.46%) |
May 17, 2024 | 4.390 | 4.440 | 4.345 | 4.350 | 24,550 | -0.03(-0.68%) |
May 16, 2024 | 4.320 | 4.440 | 4.320 | 4.380 | 37,443 | +0.06(+1.39%) |
May 15, 2024 | 4.410 | 4.410 | 4.300 | 4.320 | 28,239 | -0.03(-0.69%) |
May 14, 2024 | 4.180 | 4.390 | 4.180 | 4.350 | 23,976 | +0.12(+2.84%) |
May 13, 2024 | 4.120 | 4.500 | 4.115 | 4.230 | 104,964 | +0.18(+4.44%) |
May 10, 2024 | 4.200 | 4.200 | 3.960 | 4.050 | 25,044 | -0.13(-3.11%) |
May 09, 2024 | 4.000 | 4.200 | 3.990 | 4.180 | 61,846 | +0.19(+4.76%) |
May 08, 2024 | 3.840 | 4.310 | 3.840 | 3.990 | 86,530 | +0.25(+6.68%) |
May 07, 2024 | 4.040 | 4.040 | 3.740 | 3.740 | 21,605 | +0.22(+6.25%) |
May 06, 2024 | 3.880 | 3.909 | 3.460 | 3.520 | 56,926 | -0.33(-8.57%) |
May 03, 2024 | 3.890 | 3.960 | 3.850 | 3.850 | 20,805 | +0.00(+0.00%) |
May 02, 2024 | 3.740 | 4.050 | 3.730 | 3.850 | 24,863 | +0.11(+2.94%) |
May 01, 2024 | 3.710 | 4.000 | 3.665 | 3.740 | 46,103 | -0.09(-2.35%) |
Apr 30, 2024 | 4.040 | 4.040 | 3.750 | 3.830 | 42,673 | -0.25(-6.13%) |
Apr 29, 2024 | 3.880 | 4.090 | 3.730 | 4.080 | 41,282 | +0.19(+4.88%) |
Apr 26, 2024 | 3.980 | 4.052 | 3.840 | 3.890 | 51,450 | -0.06(-1.52%) |
Apr 25, 2024 | 4.010 | 4.070 | 3.880 | 3.950 | 66,609 | -0.07(-1.74%) |
Apr 24, 2024 | 3.990 | 4.080 | 3.970 | 4.020 | 47,286 | +0.05(+1.26%) |
Apr 23, 2024 | 3.800 | 4.000 | 3.763 | 3.970 | 18,794 | +0.12(+3.12%) |
Apr 22, 2024 | 3.990 | 4.053 | 3.750 | 3.850 | 47,642 | -0.08(-2.04%) |
Apr 19, 2024 | 3.830 | 4.000 | 3.830 | 3.930 | 56,593 | +0.14(+3.69%) |
Apr 18, 2024 | 3.420 | 3.790 | 3.420 | 3.790 | 43,336 | +0.28(+7.98%) |
Apr 17, 2024 | 3.410 | 3.580 | 3.410 | 3.510 | 6,856 | +0.06(+1.74%) |
Apr 16, 2024 | 3.650 | 3.680 | 3.250 | 3.450 | 80,925 | -0.20(-5.48%) |
Apr 15, 2024 | 3.650 | 3.660 | 3.630 | 3.650 | 4,407 | +0.00(+0.00%) |
Apr 12, 2024 | 3.680 | 3.730 | 3.640 | 3.650 | 8,379 | -0.07(-1.88%) |
Apr 11, 2024 | 3.570 | 3.750 | 3.570 | 3.720 | 13,110 | +0.05(+1.36%) |
Apr 10, 2024 | 3.720 | 3.750 | 3.670 | 3.670 | 12,974 | -0.07(-1.87%) |
Apr 09, 2024 | 3.570 | 3.760 | 3.570 | 3.740 | 12,341 | +0.11(+2.89%) |
Apr 08, 2024 | 3.500 | 3.635 | 3.470 | 3.635 | 7,513 | +0.13(+3.86%) |
Apr 05, 2024 | 3.320 | 3.580 | 3.320 | 3.500 | 13,963 | +0.13(+3.86%) |
Apr 04, 2024 | 3.770 | 3.870 | 3.330 | 3.370 | 45,199 | -0.40(-10.61%) |
Apr 03, 2024 | 3.480 | 3.944 | 3.380 | 3.770 | 126,847 | +0.29(+8.33%) |
Apr 02, 2024 | 3.180 | 3.650 | 3.180 | 3.480 | 177,536 | +0.28(+8.75%) |
Apr 01, 2024 | 3.120 | 3.200 | 3.026 | 3.200 | 24,759 | +0.12(+3.90%) |
Mar 28, 2024 | 2.860 | 3.137 | 2.860 | 3.080 | 69,480 | +0.18(+6.21%) |
Mar 27, 2024 | 2.910 | 2.940 | 2.850 | 2.900 | 44,133 | -0.01(-0.34%) |
Mar 26, 2024 | 2.940 | 3.010 | 2.900 | 2.910 | 21,105 | +0.00(+0.00%) |
Mar 25, 2024 | 2.960 | 3.010 | 2.910 | 2.910 | 9,725 | -0.04(-1.36%) |
Mar 22, 2024 | 2.910 | 2.950 | 2.910 | 2.950 | 17,602 | +0.02(+0.68%) |
Mar 21, 2024 | 2.980 | 2.980 | 2.910 | 2.930 | 6,518 | -0.04(-1.35%) |
Mar 20, 2024 | 2.980 | 2.980 | 2.920 | 2.970 | 66,313 | +0.05(+1.71%) |
Mar 19, 2024 | 2.990 | 3.010 | 2.920 | 2.920 | 12,483 | -0.03(-1.02%) |
Mar 18, 2024 | 3.010 | 3.010 | 2.950 | 2.950 | 106,352 | -0.05(-1.67%) |
Mar 15, 2024 | 2.990 | 3.020 | 2.930 | 3.000 | 30,250 | +0.02(+0.67%) |
Mar 14, 2024 | 2.940 | 2.980 | 2.938 | 2.980 | 19,251 | +0.03(+1.02%) |
Mar 13, 2024 | 2.948 | 2.960 | 2.930 | 2.950 | 22,042 | +0.01(+0.17%) |
Mar 12, 2024 | 3.000 | 3.000 | 2.910 | 2.945 | 8,291 | +0.03(+1.20%) |
Mar 11, 2024 | 2.990 | 3.000 | 2.910 | 2.910 | 6,903 | -0.06(-2.02%) |
Mar 08, 2024 | 2.920 | 2.990 | 2.920 | 2.970 | 9,891 | +0.03(+1.02%) |
Mar 07, 2024 | 2.920 | 2.990 | 2.900 | 2.940 | 7,467 | -0.02(-0.68%) |
Mar 06, 2024 | 3.000 | 3.020 | 2.870 | 2.960 | 54,422 | +0.05(+1.72%) |
Mar 05, 2024 | 2.990 | 3.000 | 2.904 | 2.910 | 15,649 | -0.07(-2.35%) |
Mar 04, 2024 | 2.860 | 3.000 | 2.860 | 2.980 | 48,309 | +0.08(+2.76%) |