Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 4.020 | 4.085 | 3.760 | 4.030 | 982,861 | +0.04(+1.00%) |
May 06, 2024 | 3.790 | 4.140 | 3.640 | 3.990 | 1,545,999 | +0.25(+6.68%) |
May 03, 2024 | 3.700 | 4.088 | 3.670 | 3.740 | 2,088,873 | +0.10(+2.75%) |
May 02, 2024 | 3.410 | 3.715 | 3.270 | 3.640 | 1,829,072 | +0.31(+9.31%) |
May 01, 2024 | 3.200 | 3.600 | 3.171 | 3.330 | 1,709,608 | +0.15(+4.72%) |
Apr 30, 2024 | 2.940 | 3.280 | 2.835 | 3.180 | 1,208,829 | +0.20(+6.71%) |
Apr 29, 2024 | 2.750 | 3.190 | 2.730 | 2.980 | 1,840,625 | +0.20(+7.19%) |
Apr 26, 2024 | 2.430 | 2.829 | 2.361 | 2.780 | 1,704,586 | +0.39(+16.32%) |
Apr 25, 2024 | 2.480 | 2.480 | 2.280 | 2.390 | 1,175,905 | -0.08(-3.24%) |
Apr 24, 2024 | 2.580 | 2.695 | 2.430 | 2.470 | 1,482,604 | -0.12(-4.63%) |
Apr 23, 2024 | 2.530 | 2.740 | 2.510 | 2.590 | 1,115,564 | +0.03(+1.17%) |
Apr 22, 2024 | 2.680 | 2.719 | 2.510 | 2.560 | 1,012,814 | -0.12(-4.48%) |
Apr 19, 2024 | 2.670 | 2.720 | 2.580 | 2.680 | 895,340 | -0.01(-0.37%) |
Apr 18, 2024 | 2.770 | 2.890 | 2.660 | 2.690 | 1,031,077 | -0.05(-1.82%) |
Apr 17, 2024 | 2.760 | 2.840 | 2.670 | 2.740 | 742,121 | +0.05(+1.67%) |
Apr 16, 2024 | 2.600 | 2.740 | 2.544 | 2.695 | 1,083,446 | +0.03(+1.32%) |
Apr 15, 2024 | 2.610 | 2.660 | 2.540 | 2.660 | 1,076,901 | +0.05(+1.92%) |
Apr 12, 2024 | 2.560 | 2.775 | 2.560 | 2.610 | 1,121,670 | +0.01(+0.38%) |
Apr 11, 2024 | 2.580 | 2.650 | 2.460 | 2.600 | 816,420 | +0.02(+0.78%) |
Apr 10, 2024 | 2.700 | 2.700 | 2.560 | 2.580 | 896,033 | -0.20(-7.19%) |
Apr 09, 2024 | 2.900 | 2.916 | 2.710 | 2.780 | 939,501 | -0.05(-1.77%) |
Apr 08, 2024 | 2.830 | 2.860 | 2.710 | 2.830 | 658,587 | +0.04(+1.43%) |
Apr 05, 2024 | 2.770 | 2.830 | 2.670 | 2.790 | 1,027,094 | -0.02(-0.71%) |
Apr 04, 2024 | 2.880 | 2.996 | 2.780 | 2.810 | 782,484 | -0.02(-0.71%) |
Apr 03, 2024 | 2.700 | 2.840 | 2.660 | 2.830 | 896,309 | +0.10(+3.66%) |
Apr 02, 2024 | 2.780 | 2.780 | 2.690 | 2.730 | 667,617 | -0.12(-4.21%) |
Apr 01, 2024 | 2.940 | 2.990 | 2.800 | 2.850 | 437,361 | -0.06(-2.06%) |
Mar 28, 2024 | 2.860 | 3.070 | 2.850 | 2.910 | 969,978 | +0.07(+2.46%) |
Mar 27, 2024 | 2.770 | 2.860 | 2.675 | 2.840 | 980,139 | +0.14(+5.19%) |
Mar 26, 2024 | 2.740 | 3.030 | 2.680 | 2.700 | 1,151,459 | -0.01(-0.37%) |
Mar 25, 2024 | 2.710 | 2.845 | 2.670 | 2.710 | 762,545 | +0.00(+0.00%) |
Mar 22, 2024 | 2.860 | 2.890 | 2.710 | 2.710 | 570,479 | -0.17(-5.90%) |
Mar 21, 2024 | 2.940 | 3.062 | 2.855 | 2.880 | 789,147 | -0.03(-1.03%) |
Mar 20, 2024 | 2.700 | 2.940 | 2.670 | 2.910 | 1,014,958 | +0.21(+7.78%) |
Mar 19, 2024 | 2.660 | 2.740 | 2.624 | 2.700 | 625,439 | +0.03(+1.12%) |
Mar 18, 2024 | 2.670 | 2.765 | 2.600 | 2.670 | 757,094 | -0.01(-0.37%) |
Mar 15, 2024 | 2.670 | 2.870 | 2.600 | 2.680 | 2,937,332 | +0.02(+0.75%) |
Mar 14, 2024 | 2.880 | 2.920 | 2.650 | 2.660 | 1,492,201 | -0.14(-5.00%) |
Mar 13, 2024 | 3.060 | 3.155 | 2.770 | 2.800 | 978,030 | -0.28(-9.09%) |
Mar 12, 2024 | 3.140 | 3.175 | 3.000 | 3.080 | 651,105 | -0.07(-2.22%) |
Mar 11, 2024 | 3.380 | 3.640 | 3.095 | 3.150 | 1,024,512 | -0.27(-7.89%) |
Mar 08, 2024 | 3.120 | 3.450 | 3.120 | 3.420 | 1,649,686 | +0.39(+12.87%) |
Mar 07, 2024 | 2.800 | 3.145 | 2.750 | 3.030 | 1,138,437 | +0.25(+8.99%) |
Mar 06, 2024 | 2.930 | 2.980 | 2.740 | 2.780 | 871,683 | -0.10(-3.47%) |
Mar 05, 2024 | 2.950 | 3.075 | 2.860 | 2.880 | 690,703 | -0.15(-4.95%) |
Mar 04, 2024 | 2.820 | 3.090 | 2.660 | 3.030 | 1,125,300 | +0.25(+8.99%) |