Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.540 | 3.540 | 3.463 | 3.470 | 13,577 | -0.04(-1.14%) |
May 30, 2024 | 3.490 | 3.570 | 3.490 | 3.510 | 22,354 | +0.03(+0.86%) |
May 29, 2024 | 3.560 | 3.600 | 3.480 | 3.480 | 21,322 | -0.13(-3.60%) |
May 28, 2024 | 3.690 | 3.740 | 3.610 | 3.610 | 60,259 | -0.10(-2.70%) |
May 24, 2024 | 3.659 | 3.740 | 3.655 | 3.710 | 34,464 | +0.09(+2.49%) |
May 23, 2024 | 3.680 | 3.710 | 3.620 | 3.620 | 40,621 | -0.12(-3.21%) |
May 22, 2024 | 3.773 | 3.790 | 3.722 | 3.740 | 27,266 | -0.08(-2.09%) |
May 21, 2024 | 3.804 | 3.820 | 3.804 | 3.820 | 2,604 | -0.12(-2.92%) |
May 20, 2024 | 3.840 | 3.935 | 3.720 | 3.935 | 5,263 | +0.10(+2.50%) |
May 17, 2024 | 3.929 | 3.929 | 3.839 | 3.839 | 11,079 | -0.21(-5.21%) |
May 16, 2024 | 4.072 | 4.072 | 4.050 | 4.050 | 32,145 | +0.01(+0.25%) |
May 15, 2024 | 3.929 | 4.040 | 3.800 | 4.040 | 8,176 | +0.24(+6.43%) |
May 14, 2024 | 3.810 | 3.810 | 3.750 | 3.796 | 28,810 | +0.03(+0.69%) |
May 13, 2024 | 3.710 | 3.820 | 3.710 | 3.770 | 25,161 | +0.05(+1.34%) |
May 10, 2024 | 3.756 | 3.790 | 3.720 | 3.720 | 69,808 | -0.01(-0.40%) |
May 09, 2024 | 3.740 | 3.950 | 3.670 | 3.735 | 59,745 | -0.42(-10.00%) |
May 08, 2024 | 4.110 | 4.150 | 4.110 | 4.150 | 24,832 | +0.08(+1.97%) |
May 07, 2024 | 4.050 | 4.100 | 4.050 | 4.070 | 25,468 | +0.01(+0.35%) |
May 06, 2024 | 3.969 | 4.060 | 3.969 | 4.056 | 14,197 | +0.14(+3.68%) |
May 03, 2024 | 3.912 | 3.912 | 3.912 | 3.912 | 16,877 | +0.05(+1.35%) |
May 02, 2024 | 3.878 | 3.878 | 3.840 | 3.860 | 8,608 | +0.06(+1.58%) |
May 01, 2024 | 3.850 | 3.855 | 3.780 | 3.800 | 23,770 | -0.11(-2.86%) |
Apr 30, 2024 | 3.912 | 3.912 | 3.912 | 3.912 | 15,820 | -0.04(-0.96%) |
Apr 29, 2024 | 4.000 | 4.010 | 3.950 | 3.950 | 24,242 | -0.09(-2.23%) |
Apr 26, 2024 | 4.070 | 4.070 | 4.040 | 4.040 | 23,188 | -0.04(-0.98%) |
Apr 25, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 11,853 | -0.03(-0.73%) |
Apr 24, 2024 | 4.130 | 4.130 | 4.110 | 4.110 | 14,627 | -0.04(-0.96%) |
Apr 23, 2024 | 4.200 | 4.200 | 4.150 | 4.150 | 11,336 | -0.00(-0.12%) |
Apr 22, 2024 | 3.990 | 4.166 | 3.990 | 4.155 | 10,575 | +0.22(+5.46%) |
Apr 19, 2024 | 3.750 | 3.940 | 3.750 | 3.940 | 5,928 | +0.04(+0.97%) |
Apr 18, 2024 | 3.870 | 3.970 | 3.870 | 3.902 | 5,374 | -0.06(-1.46%) |
Apr 17, 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 6,459 | +0.03(+0.76%) |
Apr 16, 2024 | 4.017 | 4.020 | 3.930 | 3.930 | 27,449 | +0.07(+1.81%) |
Apr 15, 2024 | 3.870 | 3.935 | 3.846 | 3.860 | 45,808 | -0.02(-0.39%) |
Apr 12, 2024 | 4.180 | 4.180 | 3.863 | 3.875 | 11,968 | -0.13(-3.37%) |
Apr 11, 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 32,409 | +0.07(+1.78%) |
Apr 10, 2024 | 3.800 | 3.969 | 3.800 | 3.940 | 27,518 | -0.21(-5.06%) |
Apr 09, 2024 | 4.116 | 4.175 | 4.116 | 4.150 | 9,837 | +0.12(+2.98%) |
Apr 08, 2024 | 4.010 | 4.050 | 4.000 | 4.030 | 6,777 | -0.11(-2.66%) |
Apr 05, 2024 | 4.130 | 4.140 | 4.130 | 4.140 | 30,882 | +0.01(+0.24%) |
Apr 04, 2024 | 4.254 | 4.254 | 4.130 | 4.130 | 3,878 | -0.17(-3.95%) |
Apr 03, 2024 | 4.300 | 4.304 | 4.300 | 4.300 | 12,179 | -0.03(-0.69%) |
Apr 02, 2024 | 4.150 | 4.330 | 4.150 | 4.330 | 35,982 | +0.18(+4.34%) |
Apr 01, 2024 | 4.260 | 4.260 | 4.150 | 4.150 | 16,967 | -0.18(-4.16%) |
Mar 28, 2024 | 4.400 | 4.400 | 4.330 | 4.330 | 9,826 | +0.05(+1.17%) |
Mar 27, 2024 | 4.250 | 4.280 | 4.250 | 4.280 | 9,286 | +0.04(+0.99%) |
Mar 26, 2024 | 4.144 | 4.250 | 4.144 | 4.238 | 19,428 | +0.07(+1.63%) |
Mar 25, 2024 | 4.210 | 4.220 | 4.170 | 4.170 | 7,187 | +0.00(+0.12%) |
Mar 22, 2024 | 4.238 | 4.238 | 4.165 | 4.165 | 24,662 | -0.13(-3.08%) |
Mar 21, 2024 | 4.090 | 4.325 | 4.090 | 4.298 | 49,367 | +0.01(+0.17%) |
Mar 20, 2024 | 4.320 | 4.320 | 4.182 | 4.290 | 58,275 | -0.03(-0.69%) |
Mar 19, 2024 | 4.291 | 4.330 | 4.291 | 4.320 | 71,287 | -0.01(-0.28%) |
Mar 18, 2024 | 4.300 | 4.346 | 4.272 | 4.332 | 60,275 | +0.07(+1.71%) |
Mar 15, 2024 | 4.425 | 4.438 | 4.235 | 4.259 | 44,782 | -0.17(-3.75%) |
Mar 14, 2024 | 4.422 | 4.440 | 4.381 | 4.425 | 30,991 | +0.08(+1.72%) |
Mar 13, 2024 | 4.400 | 4.400 | 4.250 | 4.350 | 49,914 | +0.13(+3.13%) |
Mar 12, 2024 | 4.140 | 4.218 | 4.140 | 4.218 | 15,672 | +0.12(+2.88%) |
Mar 11, 2024 | 4.020 | 4.120 | 4.020 | 4.100 | 143,941 | +0.09(+2.24%) |
Mar 08, 2024 | 3.994 | 4.010 | 3.960 | 4.010 | 89,096 | +0.12(+3.08%) |
Mar 07, 2024 | 3.820 | 3.914 | 3.810 | 3.890 | 46,773 | +0.05(+1.30%) |
Mar 06, 2024 | 3.630 | 3.840 | 3.630 | 3.840 | 80,954 | +0.25(+6.96%) |
Mar 05, 2024 | 3.690 | 3.690 | 3.590 | 3.590 | 26,420 | -0.27(-6.99%) |
Mar 04, 2024 | 3.840 | 3.910 | 3.840 | 3.860 | 26,498 | +0.10(+2.66%) |