Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.400 | 3.450 | 3.220 | 3.310 | 4,134,288 | -0.03(-0.90%) |
May 09, 2024 | 3.310 | 3.380 | 3.260 | 3.340 | 2,314,587 | +0.04(+1.21%) |
May 08, 2024 | 3.060 | 3.320 | 3.020 | 3.300 | 3,198,595 | +0.20(+6.45%) |
May 07, 2024 | 3.200 | 3.200 | 2.990 | 3.100 | 3,658,408 | -0.18(-5.49%) |
May 06, 2024 | 3.050 | 3.329 | 3.042 | 3.280 | 2,398,840 | +0.25(+8.25%) |
May 03, 2024 | 3.000 | 3.110 | 2.980 | 3.030 | 1,431,093 | +0.07(+2.36%) |
May 02, 2024 | 3.040 | 3.120 | 2.920 | 2.960 | 2,098,817 | -0.04(-1.33%) |
May 01, 2024 | 2.650 | 3.210 | 2.631 | 3.000 | 5,946,150 | +0.29(+10.91%) |
Apr 30, 2024 | 2.720 | 2.750 | 2.680 | 2.705 | 1,267,937 | -0.00(-0.18%) |
Apr 29, 2024 | 2.970 | 3.000 | 2.640 | 2.710 | 3,194,279 | -0.23(-7.82%) |
Apr 26, 2024 | 3.000 | 3.098 | 2.845 | 2.940 | 3,299,753 | -0.06(-2.00%) |
Apr 25, 2024 | 2.840 | 3.020 | 2.810 | 3.000 | 2,878,483 | +0.02(+0.67%) |
Apr 24, 2024 | 2.960 | 3.080 | 2.885 | 2.980 | 5,822,607 | +0.05(+1.71%) |
Apr 23, 2024 | 2.730 | 2.940 | 2.705 | 2.930 | 4,514,333 | +0.22(+8.12%) |
Apr 22, 2024 | 2.520 | 2.720 | 2.470 | 2.710 | 2,702,128 | +0.24(+9.72%) |
Apr 19, 2024 | 2.400 | 2.520 | 2.370 | 2.470 | 3,217,987 | +0.08(+3.35%) |
Apr 18, 2024 | 2.400 | 2.460 | 2.360 | 2.390 | 2,688,564 | -0.01(-0.42%) |
Apr 17, 2024 | 2.480 | 2.480 | 2.390 | 2.400 | 2,456,697 | -0.05(-2.04%) |
Apr 16, 2024 | 2.510 | 2.530 | 2.390 | 2.450 | 4,752,046 | -0.06(-2.58%) |
Apr 15, 2024 | 2.700 | 2.720 | 2.490 | 2.515 | 4,946,031 | -0.19(-7.20%) |
Apr 12, 2024 | 3.250 | 3.480 | 2.650 | 2.710 | 11,133,331 | -0.36(-11.73%) |
Apr 11, 2024 | 3.020 | 3.070 | 2.830 | 3.070 | 7,748,772 | +0.08(+2.68%) |
Apr 10, 2024 | 2.850 | 3.070 | 2.710 | 2.990 | 4,031,203 | +0.14(+4.91%) |
Apr 09, 2024 | 3.100 | 3.110 | 2.790 | 2.850 | 6,473,335 | -0.27(-8.80%) |
Apr 08, 2024 | 3.100 | 3.150 | 2.950 | 3.125 | 3,930,700 | +0.15(+4.87%) |
Apr 05, 2024 | 3.210 | 3.220 | 2.940 | 2.980 | 4,602,846 | -0.29(-8.87%) |
Apr 04, 2024 | 3.520 | 3.580 | 3.260 | 3.270 | 2,884,082 | -0.06(-1.80%) |
Apr 03, 2024 | 3.800 | 3.810 | 3.310 | 3.330 | 5,441,130 | -0.49(-12.83%) |
Apr 02, 2024 | 4.020 | 4.020 | 3.740 | 3.820 | 4,186,469 | -0.29(-7.06%) |
Apr 01, 2024 | 4.250 | 4.320 | 4.025 | 4.110 | 3,187,934 | -0.17(-3.97%) |
Mar 28, 2024 | 4.350 | 4.320 | 4.260 | 4.280 | 2,183,997 | -0.07(-1.61%) |
Mar 27, 2024 | 4.380 | 4.430 | 4.220 | 4.350 | 1,522,532 | +0.02(+0.46%) |
Mar 26, 2024 | 4.430 | 4.500 | 4.320 | 4.330 | 1,612,162 | -0.08(-1.81%) |
Mar 25, 2024 | 4.290 | 4.581 | 4.290 | 4.410 | 2,041,093 | +0.17(+4.01%) |
Mar 22, 2024 | 4.530 | 4.580 | 4.240 | 4.240 | 2,021,597 | -0.31(-6.81%) |
Mar 21, 2024 | 4.780 | 4.975 | 4.525 | 4.550 | 2,952,419 | -0.10(-2.15%) |
Mar 20, 2024 | 4.300 | 4.735 | 4.190 | 4.650 | 3,293,911 | +0.37(+8.64%) |
Mar 19, 2024 | 4.260 | 4.325 | 4.075 | 4.280 | 2,475,904 | +0.04(+0.94%) |
Mar 18, 2024 | 4.590 | 4.590 | 4.210 | 4.240 | 3,110,289 | -0.26(-5.78%) |
Mar 15, 2024 | 4.380 | 4.630 | 4.320 | 4.500 | 6,108,458 | +0.27(+6.38%) |
Mar 14, 2024 | 4.630 | 4.740 | 4.205 | 4.230 | 2,681,545 | -0.38(-8.24%) |
Mar 13, 2024 | 4.360 | 4.760 | 4.330 | 4.610 | 2,318,804 | +0.31(+7.21%) |
Mar 12, 2024 | 4.280 | 4.320 | 4.130 | 4.300 | 1,759,574 | +0.10(+2.38%) |
Mar 11, 2024 | 4.440 | 4.540 | 4.200 | 4.200 | 2,319,975 | -0.39(-8.50%) |
Mar 08, 2024 | 4.250 | 4.780 | 4.250 | 4.590 | 3,784,493 | +0.43(+10.34%) |
Mar 07, 2024 | 4.130 | 4.310 | 4.040 | 4.160 | 1,909,483 | +0.07(+1.71%) |
Mar 06, 2024 | 4.130 | 4.250 | 3.980 | 4.090 | 2,035,825 | +0.00(+0.00%) |
Mar 05, 2024 | 4.110 | 4.190 | 4.025 | 4.090 | 2,066,707 | -0.02(-0.49%) |
Mar 04, 2024 | 4.310 | 4.440 | 4.090 | 4.110 | 2,864,084 | -0.10(-2.38%) |