Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 2.500 | 2.620 | 2.220 | 2.225 | 809,774 | -0.27(-10.82%) |
May 09, 2024 | 2.660 | 2.660 | 2.460 | 2.495 | 360,303 | -0.11(-4.41%) |
May 08, 2024 | 2.680 | 2.720 | 2.550 | 2.610 | 237,773 | -0.11(-4.04%) |
May 07, 2024 | 2.690 | 2.780 | 2.690 | 2.720 | 321,276 | +0.02(+0.74%) |
May 06, 2024 | 2.720 | 2.740 | 2.680 | 2.700 | 161,597 | -0.01(-0.37%) |
May 03, 2024 | 2.710 | 2.730 | 2.660 | 2.710 | 242,897 | +0.05(+1.88%) |
May 02, 2024 | 2.570 | 2.660 | 2.510 | 2.660 | 369,538 | +0.13(+5.14%) |
May 01, 2024 | 2.790 | 2.790 | 2.500 | 2.530 | 884,632 | -0.18(-6.64%) |
Apr 30, 2024 | 2.800 | 2.870 | 2.710 | 2.710 | 223,834 | -0.12(-4.24%) |
Apr 29, 2024 | 2.920 | 2.940 | 2.830 | 2.830 | 239,895 | -0.02(-0.70%) |
Apr 26, 2024 | 2.780 | 2.870 | 2.750 | 2.850 | 320,653 | +0.06(+2.15%) |
Apr 25, 2024 | 2.780 | 2.850 | 2.610 | 2.790 | 244,808 | -0.06(-2.11%) |
Apr 24, 2024 | 2.930 | 3.030 | 2.840 | 2.850 | 263,740 | +0.01(+0.35%) |
Apr 23, 2024 | 2.990 | 3.110 | 2.830 | 2.840 | 141,061 | -0.15(-5.02%) |
Apr 22, 2024 | 3.110 | 3.110 | 2.945 | 2.990 | 182,445 | +0.00(+0.00%) |
Apr 19, 2024 | 3.030 | 3.120 | 2.820 | 2.990 | 290,362 | -0.02(-0.66%) |
Apr 18, 2024 | 3.170 | 3.230 | 3.010 | 3.010 | 272,994 | -0.17(-5.35%) |
Apr 17, 2024 | 3.490 | 3.600 | 3.180 | 3.180 | 222,220 | -0.27(-7.83%) |
Apr 16, 2024 | 3.710 | 3.750 | 3.390 | 3.450 | 478,797 | -0.31(-8.24%) |
Apr 15, 2024 | 3.790 | 3.800 | 3.645 | 3.760 | 376,491 | -0.05(-1.31%) |
Apr 12, 2024 | 3.930 | 4.020 | 3.752 | 3.810 | 209,816 | -0.15(-3.79%) |
Apr 11, 2024 | 3.910 | 4.010 | 3.820 | 3.960 | 163,679 | +0.11(+2.86%) |
Apr 10, 2024 | 4.030 | 4.070 | 3.800 | 3.850 | 242,969 | -0.21(-5.17%) |
Apr 09, 2024 | 4.210 | 4.280 | 4.060 | 4.060 | 225,086 | +0.04(+1.00%) |
Apr 08, 2024 | 4.050 | 4.050 | 3.900 | 4.020 | 249,782 | -0.01(-0.25%) |
Apr 05, 2024 | 4.150 | 4.180 | 3.940 | 4.030 | 347,277 | -0.15(-3.59%) |
Apr 04, 2024 | 4.220 | 4.310 | 4.080 | 4.180 | 424,711 | +0.00(+0.00%) |
Apr 03, 2024 | 4.010 | 4.210 | 3.960 | 4.180 | 320,399 | +0.16(+3.98%) |
Apr 02, 2024 | 3.920 | 4.030 | 3.760 | 4.020 | 303,834 | +0.00(+0.00%) |
Apr 01, 2024 | 4.100 | 4.140 | 3.760 | 4.020 | 558,840 | -0.07(-1.71%) |
Mar 28, 2024 | 4.040 | 4.160 | 3.930 | 4.090 | 228,305 | +0.05(+1.24%) |
Mar 27, 2024 | 3.960 | 4.070 | 3.830 | 4.040 | 252,017 | +0.12(+3.19%) |
Mar 26, 2024 | 4.010 | 4.010 | 3.880 | 3.915 | 257,285 | -0.08(-2.12%) |
Mar 25, 2024 | 3.950 | 4.040 | 3.860 | 4.000 | 254,500 | +0.04(+1.01%) |
Mar 22, 2024 | 4.360 | 4.360 | 3.950 | 3.960 | 506,961 | -0.29(-6.82%) |
Mar 21, 2024 | 4.040 | 4.350 | 3.990 | 4.250 | 467,910 | +0.22(+5.46%) |
Mar 20, 2024 | 3.940 | 4.050 | 3.820 | 4.030 | 541,157 | +0.07(+1.77%) |
Mar 19, 2024 | 3.750 | 4.170 | 3.550 | 3.960 | 1,086,456 | +0.63(+18.92%) |
Mar 18, 2024 | 3.190 | 3.371 | 3.160 | 3.330 | 645,405 | +0.13(+4.06%) |
Mar 15, 2024 | 3.320 | 3.380 | 3.170 | 3.200 | 1,064,447 | -0.09(-2.74%) |
Mar 14, 2024 | 3.430 | 3.460 | 3.250 | 3.290 | 486,743 | -0.14(-4.08%) |
Mar 13, 2024 | 3.430 | 3.520 | 3.270 | 3.430 | 594,245 | +0.01(+0.29%) |
Mar 12, 2024 | 3.620 | 3.630 | 3.420 | 3.420 | 267,458 | -0.18(-5.00%) |
Mar 11, 2024 | 3.710 | 3.725 | 3.525 | 3.600 | 229,684 | -0.08(-2.17%) |
Mar 08, 2024 | 3.890 | 3.930 | 3.640 | 3.680 | 168,755 | -0.17(-4.42%) |
Mar 07, 2024 | 3.920 | 3.920 | 3.690 | 3.850 | 297,110 | -0.02(-0.52%) |
Mar 06, 2024 | 4.090 | 4.200 | 3.790 | 3.870 | 401,191 | -0.22(-5.38%) |
Mar 05, 2024 | 4.330 | 4.370 | 4.090 | 4.090 | 168,695 | -0.28(-6.41%) |
Mar 04, 2024 | 4.580 | 4.620 | 4.350 | 4.370 | 193,794 | -0.20(-4.38%) |