Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 3.390 | 3.425 | 3.355 | 3.370 | 651,745 | -0.01(-0.30%) |
May 06, 2024 | 3.460 | 3.500 | 3.350 | 3.380 | 830,514 | -0.04(-1.17%) |
May 03, 2024 | 3.360 | 3.480 | 3.350 | 3.420 | 987,748 | +0.13(+3.95%) |
May 02, 2024 | 3.500 | 3.500 | 3.220 | 3.290 | 1,313,879 | -0.15(-4.36%) |
May 01, 2024 | 3.310 | 3.535 | 3.310 | 3.440 | 2,658,822 | +0.14(+4.24%) |
Apr 30, 2024 | 3.260 | 3.360 | 3.190 | 3.300 | 1,609,258 | +0.01(+0.30%) |
Apr 29, 2024 | 3.440 | 3.480 | 3.290 | 3.290 | 1,816,721 | -0.10(-2.95%) |
Apr 26, 2024 | 3.320 | 3.450 | 3.310 | 3.390 | 2,505,350 | +0.14(+4.31%) |
Apr 25, 2024 | 3.200 | 3.400 | 3.100 | 3.250 | 4,951,180 | +0.22(+7.26%) |
Apr 24, 2024 | 2.940 | 3.055 | 2.900 | 3.030 | 2,572,706 | +0.07(+2.36%) |
Apr 23, 2024 | 2.810 | 2.960 | 2.805 | 2.960 | 1,185,053 | +0.12(+4.23%) |
Apr 22, 2024 | 2.930 | 2.940 | 2.770 | 2.840 | 1,786,385 | -0.02(-0.70%) |
Apr 19, 2024 | 2.780 | 2.935 | 2.780 | 2.860 | 2,001,307 | +0.08(+2.88%) |
Apr 18, 2024 | 2.910 | 2.915 | 2.750 | 2.780 | 2,144,704 | -0.13(-4.47%) |
Apr 17, 2024 | 2.980 | 3.015 | 2.880 | 2.910 | 1,330,251 | +0.00(+0.00%) |
Apr 16, 2024 | 2.970 | 2.970 | 2.845 | 2.910 | 1,968,815 | -0.09(-3.00%) |
Apr 15, 2024 | 3.010 | 3.070 | 2.950 | 3.000 | 1,806,838 | +0.00(+0.00%) |
Apr 12, 2024 | 3.010 | 3.060 | 2.950 | 3.000 | 1,547,863 | -0.03(-0.99%) |
Apr 11, 2024 | 3.020 | 3.060 | 2.990 | 3.030 | 1,203,572 | +0.03(+1.00%) |
Apr 10, 2024 | 3.020 | 3.100 | 2.940 | 3.000 | 3,145,052 | -0.11(-3.54%) |
Apr 09, 2024 | 3.110 | 3.170 | 3.090 | 3.110 | 928,681 | +0.03(+0.97%) |
Apr 08, 2024 | 3.210 | 3.215 | 3.080 | 3.080 | 1,432,859 | -0.10(-3.14%) |
Apr 05, 2024 | 3.060 | 3.260 | 3.060 | 3.180 | 1,171,556 | +0.10(+3.25%) |
Apr 04, 2024 | 3.150 | 3.170 | 3.015 | 3.080 | 1,616,522 | -0.02(-0.65%) |
Apr 03, 2024 | 3.140 | 3.180 | 3.090 | 3.100 | 1,245,611 | -0.09(-2.82%) |
Apr 02, 2024 | 3.300 | 3.310 | 3.120 | 3.190 | 1,191,738 | -0.17(-5.06%) |
Apr 01, 2024 | 3.560 | 3.560 | 3.310 | 3.360 | 1,379,642 | -0.14(-4.00%) |
Mar 28, 2024 | 3.390 | 3.530 | 3.465 | 3.500 | 1,384,889 | +0.10(+2.94%) |
Mar 27, 2024 | 3.310 | 3.435 | 3.310 | 3.400 | 1,291,444 | +0.12(+3.66%) |
Mar 26, 2024 | 3.380 | 3.430 | 3.270 | 3.280 | 1,331,143 | -0.06(-1.80%) |
Mar 25, 2024 | 3.270 | 3.380 | 3.240 | 3.340 | 1,112,006 | +0.07(+2.14%) |
Mar 22, 2024 | 3.580 | 3.600 | 3.250 | 3.270 | 1,809,077 | -0.31(-8.66%) |
Mar 21, 2024 | 3.450 | 3.625 | 3.450 | 3.580 | 3,832,185 | +0.18(+5.29%) |
Mar 20, 2024 | 3.190 | 3.465 | 3.130 | 3.400 | 2,295,635 | +0.19(+5.92%) |
Mar 19, 2024 | 2.930 | 3.230 | 2.870 | 3.210 | 2,685,297 | +0.26(+8.81%) |
Mar 18, 2024 | 2.770 | 2.950 | 2.735 | 2.950 | 1,518,993 | +0.17(+6.12%) |
Mar 15, 2024 | 2.720 | 2.800 | 2.691 | 2.780 | 12,639,608 | +0.03(+1.09%) |
Mar 14, 2024 | 2.880 | 2.880 | 2.730 | 2.750 | 1,082,358 | -0.15(-5.17%) |
Mar 13, 2024 | 2.840 | 2.940 | 2.830 | 2.900 | 1,140,989 | +0.05(+1.75%) |
Mar 12, 2024 | 2.820 | 2.880 | 2.715 | 2.850 | 1,348,288 | +0.05(+1.79%) |
Mar 11, 2024 | 2.830 | 2.850 | 2.760 | 2.800 | 981,433 | -0.06(-2.10%) |
Mar 08, 2024 | 2.800 | 2.920 | 2.795 | 2.860 | 941,219 | +0.10(+3.62%) |
Mar 07, 2024 | 2.840 | 2.890 | 2.760 | 2.760 | 944,722 | -0.03(-1.08%) |
Mar 06, 2024 | 2.850 | 2.885 | 2.765 | 2.790 | 1,385,498 | -0.05(-1.76%) |
Mar 05, 2024 | 2.870 | 2.920 | 2.820 | 2.840 | 1,250,833 | -0.05(-1.73%) |
Mar 04, 2024 | 2.890 | 2.940 | 2.820 | 2.890 | 1,536,018 | +0.02(+0.70%) |