Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.500 | 3.700 | 3.270 | 3.280 | 72,426 | -0.17(-4.93%) |
May 17, 2024 | 3.550 | 3.640 | 3.300 | 3.450 | 61,023 | -0.02(-0.72%) |
May 16, 2024 | 3.780 | 3.958 | 3.350 | 3.475 | 84,737 | -0.21(-5.57%) |
May 15, 2024 | 3.940 | 4.000 | 3.540 | 3.680 | 94,062 | +0.08(+2.22%) |
May 14, 2024 | 4.050 | 4.740 | 3.530 | 3.600 | 281,078 | -0.25(-6.49%) |
May 13, 2024 | 3.930 | 4.130 | 3.720 | 3.850 | 25,134 | -0.05(-1.28%) |
May 10, 2024 | 3.710 | 3.922 | 3.530 | 3.900 | 36,856 | +0.38(+10.80%) |
May 09, 2024 | 3.790 | 4.014 | 3.510 | 3.520 | 30,650 | -0.26(-6.88%) |
May 08, 2024 | 3.860 | 4.020 | 3.660 | 3.780 | 14,504 | -0.02(-0.53%) |
May 07, 2024 | 4.080 | 4.200 | 3.730 | 3.800 | 26,690 | -0.23(-5.71%) |
May 06, 2024 | 3.830 | 4.360 | 3.830 | 4.030 | 49,115 | +0.20(+5.22%) |
May 03, 2024 | 4.220 | 4.220 | 3.830 | 3.830 | 36,181 | -0.30(-7.26%) |
May 02, 2024 | 3.870 | 4.462 | 3.870 | 4.130 | 40,262 | +0.33(+8.68%) |
May 01, 2024 | 4.050 | 4.160 | 3.590 | 3.800 | 78,978 | -0.20(-5.00%) |
Apr 30, 2024 | 4.490 | 4.490 | 3.990 | 4.000 | 47,867 | -0.42(-9.50%) |
Apr 29, 2024 | 4.660 | 4.720 | 4.281 | 4.420 | 59,431 | -0.20(-4.33%) |
Apr 26, 2024 | 4.300 | 5.000 | 4.300 | 4.620 | 32,510 | +0.42(+10.00%) |
Apr 25, 2024 | 4.360 | 4.400 | 4.120 | 4.200 | 6,248 | -0.17(-3.89%) |
Apr 24, 2024 | 4.540 | 4.540 | 4.180 | 4.370 | 23,900 | -0.03(-0.68%) |
Apr 23, 2024 | 4.350 | 4.750 | 4.340 | 4.400 | 37,320 | +0.06(+1.38%) |
Apr 22, 2024 | 4.300 | 4.490 | 4.070 | 4.340 | 32,653 | +0.23(+5.60%) |
Apr 19, 2024 | 4.540 | 4.790 | 4.110 | 4.110 | 40,184 | -0.83(-16.89%) |
Apr 18, 2024 | 4.920 | 4.945 | 4.590 | 4.945 | 11,698 | +0.11(+2.28%) |
Apr 17, 2024 | 4.650 | 5.050 | 4.580 | 4.835 | 21,209 | +0.17(+3.53%) |
Apr 16, 2024 | 5.180 | 5.370 | 4.580 | 4.670 | 48,412 | -0.51(-9.85%) |
Apr 15, 2024 | 5.520 | 5.520 | 4.960 | 5.180 | 75,334 | -0.56(-9.76%) |
Apr 12, 2024 | 4.640 | 5.891 | 4.640 | 5.740 | 205,972 | +0.99(+20.84%) |
Apr 11, 2024 | 4.180 | 4.935 | 3.850 | 4.750 | 169,929 | +0.63(+15.29%) |
Apr 10, 2024 | 4.020 | 4.380 | 4.010 | 4.120 | 36,112 | +0.10(+2.49%) |
Apr 09, 2024 | 4.500 | 4.600 | 4.020 | 4.020 | 53,653 | -0.50(-11.06%) |
Apr 08, 2024 | 3.830 | 4.740 | 3.830 | 4.520 | 186,496 | +0.65(+16.80%) |
Apr 05, 2024 | 3.610 | 4.330 | 3.290 | 3.870 | 114,336 | +0.32(+9.01%) |
Apr 04, 2024 | 3.120 | 3.750 | 3.080 | 3.550 | 200,927 | +0.51(+16.78%) |
Apr 03, 2024 | 3.120 | 3.200 | 3.015 | 3.040 | 20,731 | -0.01(-0.33%) |
Apr 02, 2024 | 2.880 | 3.060 | 2.880 | 3.050 | 14,747 | +0.09(+3.21%) |
Apr 01, 2024 | 2.930 | 3.102 | 2.850 | 2.955 | 36,376 | -0.00(-0.17%) |
Mar 28, 2024 | 3.280 | 3.480 | 2.950 | 2.960 | 77,647 | -0.28(-8.64%) |
Mar 27, 2024 | 3.330 | 3.500 | 3.120 | 3.240 | 32,845 | -0.09(-2.70%) |
Mar 26, 2024 | 3.360 | 3.760 | 3.280 | 3.330 | 32,828 | -0.05(-1.48%) |
Mar 25, 2024 | 3.980 | 4.010 | 3.080 | 3.380 | 192,834 | -0.55(-13.99%) |
Mar 22, 2024 | 3.640 | 4.150 | 3.472 | 3.930 | 63,155 | +0.31(+8.56%) |
Mar 21, 2024 | 3.560 | 3.635 | 3.453 | 3.620 | 24,936 | +0.11(+3.13%) |
Mar 20, 2024 | 3.050 | 3.670 | 3.050 | 3.510 | 86,764 | +0.38(+12.14%) |
Mar 19, 2024 | 3.470 | 3.590 | 2.935 | 3.130 | 83,953 | -0.27(-7.94%) |
Mar 18, 2024 | 4.550 | 4.550 | 3.400 | 3.400 | 282,225 | -2.10(-38.18%) |
Mar 15, 2024 | 5.900 | 6.138 | 5.400 | 5.500 | 47,316 | -0.40(-6.78%) |
Mar 14, 2024 | 5.190 | 6.250 | 5.190 | 5.900 | 136,003 | +0.71(+13.68%) |
Mar 13, 2024 | 4.730 | 5.807 | 4.730 | 5.190 | 43,681 | +0.39(+8.13%) |
Mar 12, 2024 | 5.040 | 5.040 | 4.620 | 4.800 | 51,218 | -0.24(-4.76%) |
Mar 11, 2024 | 5.180 | 5.370 | 4.914 | 5.040 | 30,254 | +0.06(+1.20%) |
Mar 08, 2024 | 4.850 | 5.270 | 4.850 | 4.980 | 22,737 | +0.06(+1.22%) |
Mar 07, 2024 | 4.750 | 5.184 | 4.750 | 4.920 | 44,757 | +0.07(+1.44%) |
Mar 06, 2024 | 4.720 | 5.000 | 4.572 | 4.850 | 28,573 | +0.02(+0.41%) |
Mar 05, 2024 | 4.900 | 5.390 | 4.570 | 4.830 | 60,576 | -0.25(-4.92%) |
Mar 04, 2024 | 4.650 | 5.210 | 4.430 | 5.080 | 94,143 | +0.65(+14.67%) |