Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.250 | 4.268 | 4.180 | 4.210 | 5,153,831 | -0.01(-0.24%) |
May 23, 2024 | 4.360 | 4.380 | 4.180 | 4.220 | 5,001,999 | -0.12(-2.76%) |
May 22, 2024 | 4.470 | 4.489 | 4.280 | 4.340 | 4,586,194 | -0.12(-2.69%) |
May 21, 2024 | 4.380 | 4.530 | 4.350 | 4.460 | 5,934,342 | +0.06(+1.36%) |
May 20, 2024 | 4.290 | 4.435 | 4.235 | 4.400 | 5,451,611 | +0.15(+3.53%) |
May 17, 2024 | 4.240 | 4.300 | 4.180 | 4.250 | 4,909,710 | +0.01(+0.24%) |
May 16, 2024 | 4.340 | 4.445 | 4.220 | 4.240 | 5,498,535 | -0.10(-2.30%) |
May 15, 2024 | 4.600 | 4.640 | 4.315 | 4.340 | 11,802,898 | -0.22(-4.82%) |
May 14, 2024 | 4.240 | 4.580 | 4.240 | 4.560 | 20,578,112 | +0.40(+9.62%) |
May 13, 2024 | 4.160 | 4.460 | 4.150 | 4.160 | 10,478,943 | +0.05(+1.22%) |
May 10, 2024 | 4.100 | 4.200 | 3.975 | 4.110 | 9,940,204 | -0.15(-3.52%) |
May 09, 2024 | 4.130 | 4.300 | 4.110 | 4.260 | 7,786,855 | +0.16(+3.90%) |
May 08, 2024 | 3.880 | 4.120 | 3.820 | 4.100 | 9,520,278 | +0.13(+3.27%) |
May 07, 2024 | 3.900 | 3.990 | 3.655 | 3.970 | 17,274,660 | -0.09(-2.22%) |
May 06, 2024 | 4.060 | 4.120 | 4.025 | 4.060 | 8,213,808 | +0.06(+1.50%) |
May 03, 2024 | 4.000 | 4.080 | 3.960 | 4.000 | 5,417,253 | +0.05(+1.27%) |
May 02, 2024 | 3.900 | 3.955 | 3.810 | 3.950 | 6,277,972 | +0.10(+2.60%) |
May 01, 2024 | 3.760 | 3.980 | 3.720 | 3.850 | 9,608,431 | +0.09(+2.39%) |
Apr 30, 2024 | 3.820 | 3.835 | 3.710 | 3.760 | 7,571,193 | -0.04(-1.05%) |
Apr 29, 2024 | 3.810 | 3.830 | 3.730 | 3.800 | 3,864,908 | +0.03(+0.80%) |
Apr 26, 2024 | 3.670 | 3.775 | 3.650 | 3.770 | 5,016,463 | +0.12(+3.29%) |
Apr 25, 2024 | 3.660 | 3.685 | 3.560 | 3.650 | 5,196,979 | -0.04(-1.08%) |
Apr 24, 2024 | 3.730 | 3.780 | 3.620 | 3.690 | 6,087,016 | +0.01(+0.27%) |
Apr 23, 2024 | 3.580 | 3.780 | 3.575 | 3.680 | 5,605,217 | +0.09(+2.51%) |
Apr 22, 2024 | 3.580 | 3.610 | 3.490 | 3.590 | 5,809,896 | +0.04(+1.13%) |
Apr 19, 2024 | 3.530 | 3.620 | 3.510 | 3.550 | 5,730,355 | +0.00(+0.00%) |
Apr 18, 2024 | 3.580 | 3.640 | 3.480 | 3.550 | 5,007,608 | -0.02(-0.56%) |
Apr 17, 2024 | 3.580 | 3.660 | 3.540 | 3.570 | 4,278,815 | +0.01(+0.28%) |
Apr 16, 2024 | 3.510 | 3.650 | 3.470 | 3.560 | 7,227,832 | +0.03(+0.85%) |
Apr 15, 2024 | 3.760 | 3.785 | 3.510 | 3.530 | 15,961,763 | -0.20(-5.36%) |
Apr 12, 2024 | 3.850 | 3.870 | 3.700 | 3.730 | 8,803,052 | -0.13(-3.37%) |
Apr 11, 2024 | 3.830 | 3.955 | 3.780 | 3.860 | 7,510,325 | +0.12(+3.21%) |
Apr 10, 2024 | 3.740 | 3.780 | 3.660 | 3.740 | 7,768,519 | -0.10(-2.60%) |
Apr 09, 2024 | 3.840 | 3.920 | 3.780 | 3.840 | 5,234,210 | +0.07(+1.86%) |
Apr 08, 2024 | 3.810 | 3.840 | 3.730 | 3.770 | 6,341,250 | -0.03(-0.79%) |
Apr 05, 2024 | 3.910 | 3.920 | 3.780 | 3.800 | 9,366,386 | -0.10(-2.56%) |
Apr 04, 2024 | 3.930 | 4.040 | 3.860 | 3.900 | 6,595,425 | +0.02(+0.52%) |
Apr 03, 2024 | 3.900 | 3.950 | 3.800 | 3.880 | 7,967,307 | +0.01(+0.26%) |
Apr 02, 2024 | 4.030 | 4.030 | 3.833 | 3.870 | 12,233,432 | -0.21(-5.15%) |
Apr 01, 2024 | 4.130 | 4.140 | 4.030 | 4.080 | 5,841,447 | -0.03(-0.73%) |
Mar 28, 2024 | 4.130 | 4.150 | 4.090 | 4.110 | 6,250,849 | -0.03(-0.72%) |
Mar 27, 2024 | 4.100 | 4.150 | 4.050 | 4.140 | 4,882,036 | +0.08(+1.97%) |
Mar 26, 2024 | 4.100 | 4.185 | 4.050 | 4.060 | 8,575,692 | -0.02(-0.49%) |
Mar 25, 2024 | 4.070 | 4.200 | 4.060 | 4.080 | 4,499,290 | +0.03(+0.74%) |
Mar 22, 2024 | 4.060 | 4.120 | 4.000 | 4.050 | 9,162,781 | -0.04(-0.98%) |
Mar 21, 2024 | 4.110 | 4.280 | 4.050 | 4.090 | 8,966,641 | +0.06(+1.49%) |
Mar 20, 2024 | 4.010 | 4.100 | 3.950 | 4.030 | 10,223,876 | -0.03(-0.74%) |
Mar 19, 2024 | 4.000 | 4.100 | 3.980 | 4.060 | 6,527,145 | +0.06(+1.50%) |
Mar 18, 2024 | 4.160 | 4.160 | 3.970 | 4.000 | 13,653,342 | -0.12(-2.91%) |
Mar 15, 2024 | 4.140 | 4.270 | 4.110 | 4.120 | 14,500,680 | -0.05(-1.20%) |
Mar 14, 2024 | 4.280 | 4.298 | 4.110 | 4.170 | 7,486,035 | -0.12(-2.80%) |
Mar 13, 2024 | 4.340 | 4.450 | 4.285 | 4.290 | 7,216,203 | -0.05(-1.15%) |
Mar 12, 2024 | 4.340 | 4.375 | 4.230 | 4.340 | 8,471,734 | -0.14(-3.13%) |
Mar 11, 2024 | 4.440 | 4.725 | 4.440 | 4.480 | 7,298,445 | +0.06(+1.36%) |
Mar 08, 2024 | 4.470 | 4.530 | 4.340 | 4.420 | 4,892,052 | -0.01(-0.23%) |
Mar 07, 2024 | 4.340 | 4.440 | 4.290 | 4.430 | 4,762,637 | +0.13(+3.02%) |
Mar 06, 2024 | 4.300 | 4.470 | 4.260 | 4.300 | 5,267,422 | +0.06(+1.42%) |
Mar 05, 2024 | 4.390 | 4.390 | 4.170 | 4.240 | 8,783,369 | -0.19(-4.29%) |
Mar 04, 2024 | 4.620 | 4.700 | 4.390 | 4.430 | 6,265,906 | -0.11(-2.42%) |