Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.030 | 4.050 | 3.920 | 3.960 | 21,822 | -0.12(-2.94%) |
May 09, 2024 | 4.170 | 4.200 | 3.907 | 4.080 | 22,119 | -0.10(-2.39%) |
May 08, 2024 | 4.060 | 4.280 | 3.997 | 4.180 | 19,983 | +0.09(+2.20%) |
May 07, 2024 | 4.280 | 4.280 | 3.985 | 4.090 | 33,790 | -0.16(-3.76%) |
May 06, 2024 | 4.500 | 4.500 | 4.210 | 4.250 | 49,355 | -0.28(-6.18%) |
May 03, 2024 | 4.720 | 4.803 | 4.530 | 4.530 | 13,783 | -0.05(-1.09%) |
May 02, 2024 | 4.760 | 4.890 | 4.340 | 4.580 | 46,112 | -0.16(-3.38%) |
May 01, 2024 | 4.450 | 4.880 | 4.410 | 4.740 | 48,424 | +0.30(+6.76%) |
Apr 30, 2024 | 4.500 | 4.501 | 4.300 | 4.440 | 34,355 | -0.06(-1.33%) |
Apr 29, 2024 | 4.370 | 4.630 | 4.350 | 4.500 | 93,644 | +0.13(+2.97%) |
Apr 26, 2024 | 4.450 | 4.450 | 4.310 | 4.370 | 30,804 | +0.00(+0.00%) |
Apr 25, 2024 | 4.240 | 4.400 | 4.170 | 4.370 | 33,428 | +0.06(+1.39%) |
Apr 24, 2024 | 4.310 | 4.396 | 4.240 | 4.310 | 27,957 | +0.00(+0.00%) |
Apr 23, 2024 | 3.800 | 4.400 | 3.759 | 4.310 | 113,339 | +0.49(+12.83%) |
Apr 22, 2024 | 3.650 | 3.869 | 3.560 | 3.820 | 106,120 | +0.14(+3.80%) |
Apr 19, 2024 | 3.510 | 3.799 | 3.510 | 3.680 | 85,493 | +0.19(+5.44%) |
Apr 18, 2024 | 3.280 | 3.540 | 3.253 | 3.490 | 42,756 | +0.19(+5.76%) |
Apr 17, 2024 | 3.340 | 3.450 | 3.223 | 3.300 | 44,573 | -0.06(-1.79%) |
Apr 16, 2024 | 3.100 | 3.400 | 3.090 | 3.360 | 111,575 | +0.26(+8.39%) |
Apr 15, 2024 | 3.280 | 3.330 | 3.100 | 3.100 | 62,346 | -0.25(-7.46%) |
Apr 12, 2024 | 3.260 | 3.355 | 3.220 | 3.350 | 41,717 | +0.06(+1.82%) |
Apr 11, 2024 | 3.350 | 3.410 | 3.225 | 3.290 | 37,581 | -0.09(-2.66%) |
Apr 10, 2024 | 3.380 | 3.400 | 3.290 | 3.380 | 47,229 | -0.02(-0.59%) |
Apr 09, 2024 | 3.560 | 3.590 | 3.360 | 3.400 | 24,965 | -0.12(-3.41%) |
Apr 08, 2024 | 3.470 | 3.590 | 3.310 | 3.520 | 71,466 | +0.06(+1.73%) |
Apr 05, 2024 | 3.580 | 3.611 | 3.430 | 3.460 | 40,391 | -0.18(-4.95%) |
Apr 04, 2024 | 3.640 | 3.700 | 3.550 | 3.640 | 23,516 | +0.00(+0.00%) |
Apr 03, 2024 | 3.640 | 3.780 | 3.610 | 3.640 | 29,982 | -0.07(-1.89%) |
Apr 02, 2024 | 3.710 | 3.850 | 3.670 | 3.710 | 44,715 | +0.09(+2.49%) |
Apr 01, 2024 | 3.960 | 3.980 | 3.600 | 3.620 | 78,201 | -0.35(-8.82%) |
Mar 28, 2024 | 3.920 | 4.080 | 3.920 | 3.970 | 68,467 | +0.00(+0.00%) |
Mar 27, 2024 | 3.920 | 4.040 | 3.830 | 3.970 | 46,983 | +0.05(+1.28%) |
Mar 26, 2024 | 3.950 | 4.170 | 3.870 | 3.920 | 41,197 | -0.06(-1.51%) |
Mar 25, 2024 | 4.030 | 4.190 | 3.950 | 3.980 | 34,590 | -0.03(-0.75%) |
Mar 22, 2024 | 4.030 | 4.030 | 3.920 | 4.010 | 35,014 | +0.04(+1.01%) |
Mar 21, 2024 | 3.860 | 4.040 | 3.850 | 3.970 | 57,551 | +0.10(+2.58%) |
Mar 20, 2024 | 3.810 | 3.900 | 3.700 | 3.870 | 36,209 | +0.05(+1.31%) |
Mar 19, 2024 | 3.710 | 3.870 | 3.650 | 3.820 | 54,747 | +0.12(+3.24%) |
Mar 18, 2024 | 3.790 | 3.910 | 3.700 | 3.700 | 46,186 | -0.17(-4.39%) |
Mar 15, 2024 | 3.750 | 3.976 | 3.700 | 3.870 | 88,266 | +0.06(+1.57%) |
Mar 14, 2024 | 3.840 | 3.890 | 3.680 | 3.810 | 51,642 | -0.03(-0.78%) |
Mar 13, 2024 | 3.950 | 4.039 | 3.840 | 3.840 | 34,351 | -0.13(-3.27%) |
Mar 12, 2024 | 4.080 | 4.080 | 3.958 | 3.970 | 20,896 | -0.09(-2.22%) |
Mar 11, 2024 | 4.020 | 4.150 | 4.010 | 4.060 | 22,758 | +0.03(+0.74%) |
Mar 08, 2024 | 4.060 | 4.180 | 3.970 | 4.030 | 23,061 | +0.01(+0.25%) |
Mar 07, 2024 | 3.990 | 4.180 | 3.960 | 4.020 | 67,387 | +0.03(+0.75%) |
Mar 06, 2024 | 3.900 | 4.030 | 3.900 | 3.990 | 31,714 | +0.12(+3.10%) |
Mar 05, 2024 | 4.080 | 4.140 | 3.850 | 3.870 | 43,850 | -0.26(-6.30%) |
Mar 04, 2024 | 4.170 | 4.170 | 4.000 | 4.130 | 61,071 | -0.04(-0.96%) |