Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.560 | 3.590 | 3.220 | 3.250 | 91,101 | -0.34(-9.47%) |
May 21, 2024 | 3.310 | 3.590 | 3.310 | 3.590 | 127,866 | +0.31(+9.45%) |
May 20, 2024 | 3.330 | 3.510 | 3.250 | 3.280 | 197,043 | -0.05(-1.50%) |
May 17, 2024 | 3.530 | 3.570 | 3.300 | 3.330 | 182,861 | -0.21(-5.93%) |
May 16, 2024 | 3.510 | 3.600 | 3.390 | 3.540 | 157,245 | +0.03(+0.85%) |
May 15, 2024 | 3.550 | 3.620 | 3.460 | 3.510 | 170,601 | -0.01(-0.28%) |
May 14, 2024 | 3.520 | 3.610 | 3.450 | 3.520 | 87,542 | +0.02(+0.57%) |
May 13, 2024 | 3.490 | 3.520 | 3.390 | 3.500 | 114,361 | +0.06(+1.74%) |
May 10, 2024 | 3.360 | 3.500 | 3.314 | 3.440 | 122,675 | +0.07(+2.08%) |
May 09, 2024 | 3.290 | 3.380 | 3.240 | 3.370 | 198,391 | +0.06(+1.81%) |
May 08, 2024 | 3.430 | 3.430 | 3.240 | 3.310 | 152,386 | -0.11(-3.22%) |
May 07, 2024 | 3.770 | 3.940 | 3.350 | 3.420 | 281,934 | -0.38(-10.00%) |
May 06, 2024 | 3.470 | 3.810 | 3.470 | 3.800 | 252,912 | +0.27(+7.65%) |
May 03, 2024 | 3.390 | 3.590 | 3.345 | 3.530 | 303,802 | +0.17(+5.06%) |
May 02, 2024 | 3.560 | 3.560 | 3.350 | 3.360 | 147,005 | -0.18(-4.95%) |
May 01, 2024 | 3.510 | 3.700 | 3.470 | 3.535 | 95,033 | -0.02(-0.70%) |
Apr 30, 2024 | 3.710 | 3.710 | 3.300 | 3.560 | 403,965 | -0.18(-4.81%) |
Apr 29, 2024 | 3.720 | 3.860 | 3.680 | 3.740 | 90,314 | +0.02(+0.54%) |
Apr 26, 2024 | 3.790 | 3.870 | 3.690 | 3.720 | 259,462 | -0.03(-0.80%) |
Apr 25, 2024 | 3.710 | 3.840 | 3.600 | 3.750 | 195,110 | -0.08(-2.09%) |
Apr 24, 2024 | 4.030 | 4.100 | 3.800 | 3.830 | 281,956 | -0.17(-4.37%) |
Apr 23, 2024 | 3.810 | 4.060 | 3.800 | 4.005 | 197,742 | +0.19(+4.84%) |
Apr 22, 2024 | 3.890 | 3.930 | 3.800 | 3.820 | 119,840 | -0.03(-0.78%) |
Apr 19, 2024 | 3.900 | 3.980 | 3.810 | 3.850 | 205,375 | -0.05(-1.28%) |
Apr 18, 2024 | 3.900 | 3.940 | 3.790 | 3.900 | 174,694 | +0.02(+0.52%) |
Apr 17, 2024 | 3.810 | 3.935 | 3.710 | 3.880 | 192,895 | +0.07(+1.84%) |
Apr 16, 2024 | 3.820 | 3.970 | 3.750 | 3.810 | 167,250 | -0.03(-0.78%) |
Apr 15, 2024 | 3.980 | 4.110 | 3.680 | 3.840 | 415,792 | -0.05(-1.29%) |
Apr 12, 2024 | 3.960 | 3.980 | 3.809 | 3.890 | 213,896 | -0.10(-2.51%) |
Apr 11, 2024 | 3.990 | 4.120 | 3.975 | 3.990 | 161,098 | -0.03(-0.75%) |
Apr 10, 2024 | 4.160 | 4.160 | 3.935 | 4.020 | 150,130 | -0.21(-4.96%) |
Apr 09, 2024 | 4.330 | 4.430 | 4.140 | 4.230 | 179,026 | -0.06(-1.40%) |
Apr 08, 2024 | 4.300 | 4.405 | 4.265 | 4.290 | 83,975 | -0.02(-0.46%) |
Apr 05, 2024 | 4.300 | 4.390 | 4.260 | 4.310 | 98,540 | +0.01(+0.23%) |
Apr 04, 2024 | 4.400 | 4.560 | 4.230 | 4.300 | 120,707 | -0.06(-1.38%) |
Apr 03, 2024 | 4.540 | 4.590 | 4.310 | 4.360 | 122,445 | -0.22(-4.80%) |
Apr 02, 2024 | 4.710 | 4.820 | 4.560 | 4.580 | 115,380 | -0.17(-3.58%) |
Apr 01, 2024 | 4.680 | 4.860 | 4.680 | 4.750 | 123,748 | +0.01(+0.21%) |
Mar 28, 2024 | 4.750 | 4.700 | 4.650 | 4.740 | 141,871 | -0.01(-0.21%) |
Mar 27, 2024 | 4.770 | 4.800 | 4.680 | 4.750 | 129,764 | +0.00(+0.00%) |
Mar 26, 2024 | 4.810 | 4.940 | 4.690 | 4.750 | 193,552 | -0.09(-1.86%) |
Mar 25, 2024 | 5.010 | 5.200 | 4.770 | 4.840 | 190,785 | -0.17(-3.39%) |
Mar 22, 2024 | 5.060 | 5.200 | 4.960 | 5.010 | 165,841 | -0.06(-1.18%) |
Mar 21, 2024 | 4.990 | 5.170 | 4.990 | 5.070 | 200,474 | +0.08(+1.60%) |
Mar 20, 2024 | 4.930 | 5.070 | 4.790 | 4.990 | 216,286 | -0.03(-0.60%) |
Mar 19, 2024 | 4.760 | 5.063 | 4.603 | 5.020 | 217,214 | +0.25(+5.24%) |
Mar 18, 2024 | 4.750 | 4.915 | 4.660 | 4.770 | 144,833 | +0.02(+0.42%) |
Mar 15, 2024 | 4.810 | 4.970 | 4.660 | 4.750 | 243,615 | -0.02(-0.42%) |
Mar 14, 2024 | 4.430 | 4.840 | 4.360 | 4.770 | 160,760 | +0.40(+9.15%) |
Mar 13, 2024 | 4.030 | 4.490 | 4.020 | 4.370 | 258,796 | +0.21(+5.05%) |
Mar 12, 2024 | 5.130 | 5.130 | 4.010 | 4.160 | 687,715 | -0.91(-17.95%) |
Mar 11, 2024 | 4.860 | 5.150 | 4.820 | 5.070 | 355,552 | +0.21(+4.32%) |
Mar 08, 2024 | 4.660 | 4.970 | 4.646 | 4.860 | 204,428 | +0.23(+4.97%) |
Mar 07, 2024 | 4.660 | 4.850 | 4.530 | 4.630 | 115,547 | -0.04(-0.86%) |
Mar 06, 2024 | 4.650 | 4.760 | 4.590 | 4.670 | 68,604 | +0.02(+0.43%) |
Mar 05, 2024 | 4.610 | 4.770 | 4.530 | 4.650 | 110,956 | +0.04(+0.76%) |
Mar 04, 2024 | 4.850 | 4.960 | 4.600 | 4.615 | 99,117 | -0.23(-4.85%) |