Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.200 | 3.340 | 3.100 | 3.100 | 52,305 | -0.06(-1.90%) |
May 23, 2024 | 3.320 | 3.470 | 3.160 | 3.160 | 50,191 | -0.12(-3.66%) |
May 22, 2024 | 3.240 | 3.310 | 3.240 | 3.280 | 15,380 | +0.02(+0.61%) |
May 21, 2024 | 3.270 | 3.340 | 3.220 | 3.260 | 25,786 | -0.07(-2.10%) |
May 20, 2024 | 3.550 | 3.550 | 3.210 | 3.330 | 85,437 | -0.17(-4.86%) |
May 17, 2024 | 3.500 | 3.600 | 3.400 | 3.500 | 301,290 | +0.00(+0.00%) |
May 16, 2024 | 3.500 | 3.640 | 3.480 | 3.500 | 36,791 | +0.01(+0.29%) |
May 15, 2024 | 3.520 | 3.630 | 3.420 | 3.490 | 48,094 | -0.06(-1.75%) |
May 14, 2024 | 3.440 | 3.566 | 3.440 | 3.552 | 30,880 | +0.11(+3.26%) |
May 13, 2024 | 3.330 | 3.480 | 3.330 | 3.440 | 30,854 | +0.11(+3.30%) |
May 10, 2024 | 3.250 | 3.470 | 3.250 | 3.330 | 60,986 | +0.08(+2.46%) |
May 09, 2024 | 3.290 | 3.350 | 3.230 | 3.250 | 17,381 | -0.05(-1.52%) |
May 08, 2024 | 3.320 | 3.400 | 3.150 | 3.300 | 31,122 | -0.05(-1.49%) |
May 07, 2024 | 3.470 | 3.470 | 3.210 | 3.350 | 147,916 | -0.04(-1.18%) |
May 06, 2024 | 3.420 | 3.630 | 3.330 | 3.390 | 262,443 | -0.04(-1.17%) |
May 03, 2024 | 3.450 | 3.550 | 3.370 | 3.430 | 360,878 | +0.01(+0.29%) |
May 02, 2024 | 3.300 | 3.710 | 3.300 | 3.420 | 506,891 | +0.14(+4.27%) |
May 01, 2024 | 3.310 | 3.420 | 3.130 | 3.280 | 106,357 | +0.08(+2.50%) |
Apr 30, 2024 | 3.440 | 3.600 | 3.190 | 3.200 | 62,170 | -0.34(-9.60%) |
Apr 29, 2024 | 3.420 | 3.560 | 3.290 | 3.540 | 35,428 | +0.12(+3.51%) |
Apr 26, 2024 | 3.540 | 3.836 | 3.420 | 3.420 | 5,561 | -0.11(-3.12%) |
Apr 25, 2024 | 3.540 | 3.590 | 3.430 | 3.530 | 3,088 | -0.02(-0.56%) |
Apr 24, 2024 | 3.580 | 3.670 | 3.550 | 3.550 | 4,080 | +0.01(+0.28%) |
Apr 23, 2024 | 3.580 | 3.686 | 3.460 | 3.540 | 7,166 | +0.04(+1.14%) |
Apr 22, 2024 | 3.500 | 3.530 | 3.480 | 3.500 | 1,877 | +0.00(+0.00%) |
Apr 19, 2024 | 3.620 | 3.690 | 3.430 | 3.500 | 8,137 | +0.09(+2.64%) |
Apr 18, 2024 | 3.500 | 3.525 | 3.410 | 3.410 | 4,230 | -0.10(-2.85%) |
Apr 17, 2024 | 3.380 | 3.584 | 3.380 | 3.510 | 9,811 | +0.13(+3.85%) |
Apr 16, 2024 | 3.700 | 4.125 | 3.380 | 3.380 | 57,604 | -0.32(-8.65%) |
Apr 15, 2024 | 4.080 | 4.338 | 3.700 | 3.700 | 28,380 | -0.34(-8.53%) |
Apr 12, 2024 | 4.160 | 4.370 | 4.000 | 4.045 | 9,165 | -0.12(-2.76%) |
Apr 11, 2024 | 4.140 | 4.586 | 4.140 | 4.160 | 5,629 | +0.02(+0.48%) |
Apr 10, 2024 | 4.200 | 4.310 | 4.120 | 4.140 | 57,185 | -0.06(-1.43%) |
Apr 09, 2024 | 4.600 | 4.650 | 4.200 | 4.200 | 28,813 | -0.40(-8.70%) |
Apr 08, 2024 | 4.490 | 4.720 | 4.490 | 4.600 | 6,720 | +0.10(+2.22%) |
Apr 05, 2024 | 4.410 | 4.635 | 4.410 | 4.500 | 15,245 | +0.09(+2.04%) |
Apr 04, 2024 | 4.590 | 4.761 | 4.410 | 4.410 | 13,898 | -0.21(-4.44%) |
Apr 03, 2024 | 4.600 | 4.865 | 4.590 | 4.615 | 27,673 | +0.04(+0.76%) |
Apr 02, 2024 | 4.870 | 4.870 | 4.580 | 4.580 | 25,205 | -0.29(-6.05%) |
Apr 01, 2024 | 4.800 | 5.480 | 4.650 | 4.875 | 47,653 | +0.12(+2.63%) |
Mar 28, 2024 | 4.590 | 4.918 | 4.590 | 4.750 | 8,589 | +0.15(+3.26%) |
Mar 27, 2024 | 4.500 | 4.730 | 4.500 | 4.600 | 18,459 | +0.06(+1.32%) |
Mar 26, 2024 | 4.440 | 4.691 | 4.440 | 4.540 | 4,205 | +0.09(+2.02%) |
Mar 25, 2024 | 4.350 | 4.580 | 4.240 | 4.450 | 53,188 | +0.04(+0.91%) |
Mar 22, 2024 | 4.740 | 4.795 | 4.370 | 4.410 | 12,688 | -0.31(-6.57%) |
Mar 21, 2024 | 4.520 | 4.845 | 4.520 | 4.720 | 13,515 | +0.15(+3.28%) |
Mar 20, 2024 | 4.560 | 4.770 | 4.510 | 4.570 | 50,731 | -0.04(-0.87%) |
Mar 19, 2024 | 4.750 | 4.900 | 4.610 | 4.610 | 18,029 | -0.10(-2.12%) |
Mar 18, 2024 | 4.680 | 4.938 | 4.680 | 4.710 | 35,541 | -0.03(-0.63%) |
Mar 15, 2024 | 4.690 | 4.760 | 4.610 | 4.740 | 14,721 | -0.07(-1.46%) |
Mar 14, 2024 | 4.960 | 5.182 | 4.700 | 4.810 | 38,698 | -0.04(-0.82%) |
Mar 13, 2024 | 5.670 | 5.998 | 4.850 | 4.850 | 51,922 | -0.77(-13.70%) |
Mar 12, 2024 | 5.750 | 6.590 | 5.505 | 5.620 | 182,564 | +0.11(+2.00%) |
Mar 11, 2024 | 4.810 | 5.700 | 4.810 | 5.510 | 66,840 | +0.66(+13.61%) |
Mar 08, 2024 | 4.950 | 5.230 | 4.800 | 4.850 | 28,409 | +0.06(+1.25%) |
Mar 07, 2024 | 4.730 | 5.003 | 4.510 | 4.790 | 26,155 | +0.16(+3.46%) |
Mar 06, 2024 | 4.675 | 4.721 | 4.610 | 4.630 | 24,476 | +0.14(+3.23%) |
Mar 05, 2024 | 4.455 | 4.660 | 4.455 | 4.485 | 9,124 | +0.17(+3.82%) |
Mar 04, 2024 | 4.680 | 4.758 | 4.315 | 4.320 | 31,562 | -0.18(-4.00%) |