Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.590 | 3.655 | 3.560 | 3.640 | 265,761 | +0.05(+1.39%) |
May 23, 2024 | 3.630 | 3.650 | 3.519 | 3.590 | 285,312 | -0.02(-0.55%) |
May 22, 2024 | 3.770 | 3.790 | 3.610 | 3.610 | 254,336 | -0.17(-4.50%) |
May 21, 2024 | 3.760 | 3.800 | 3.740 | 3.780 | 301,321 | +0.01(+0.27%) |
May 20, 2024 | 3.840 | 3.880 | 3.770 | 3.770 | 263,421 | -0.08(-2.08%) |
May 17, 2024 | 3.920 | 3.940 | 3.810 | 3.850 | 298,326 | -0.06(-1.53%) |
May 16, 2024 | 3.870 | 3.970 | 3.860 | 3.910 | 329,150 | +0.02(+0.51%) |
May 15, 2024 | 3.990 | 3.990 | 3.890 | 3.890 | 186,660 | -0.06(-1.52%) |
May 14, 2024 | 4.010 | 4.010 | 3.891 | 3.950 | 326,704 | +0.02(+0.51%) |
May 13, 2024 | 4.020 | 4.055 | 3.910 | 3.930 | 225,884 | -0.06(-1.50%) |
May 10, 2024 | 4.030 | 4.060 | 3.900 | 3.990 | 397,105 | -0.03(-0.75%) |
May 09, 2024 | 4.060 | 4.120 | 3.985 | 4.020 | 368,203 | -0.06(-1.47%) |
May 08, 2024 | 4.040 | 4.150 | 3.657 | 4.080 | 366,876 | -0.09(-2.16%) |
May 07, 2024 | 4.120 | 4.180 | 4.085 | 4.170 | 278,774 | +0.05(+1.21%) |
May 06, 2024 | 4.120 | 4.130 | 4.090 | 4.120 | 139,260 | +0.04(+0.98%) |
May 03, 2024 | 4.150 | 4.170 | 4.060 | 4.080 | 241,274 | +0.02(+0.49%) |
May 02, 2024 | 4.070 | 4.090 | 3.990 | 4.060 | 332,323 | +0.05(+1.25%) |
May 01, 2024 | 4.040 | 4.090 | 3.995 | 4.010 | 238,709 | -0.01(-0.25%) |
Apr 30, 2024 | 4.030 | 4.065 | 4.000 | 4.020 | 305,009 | -0.03(-0.74%) |
Apr 29, 2024 | 4.030 | 4.080 | 4.015 | 4.050 | 382,072 | +0.05(+1.25%) |
Apr 26, 2024 | 4.120 | 4.165 | 3.995 | 4.000 | 211,348 | -0.07(-1.72%) |
Apr 25, 2024 | 4.010 | 4.085 | 4.000 | 4.070 | 411,057 | -0.03(-0.73%) |
Apr 24, 2024 | 4.160 | 4.190 | 4.030 | 4.100 | 400,415 | -0.06(-1.44%) |
Apr 23, 2024 | 4.190 | 4.275 | 4.100 | 4.160 | 446,467 | -0.02(-0.48%) |
Apr 22, 2024 | 4.210 | 4.220 | 4.145 | 4.180 | 137,509 | +0.00(+0.00%) |
Apr 19, 2024 | 4.140 | 4.245 | 4.140 | 4.180 | 224,389 | +0.01(+0.24%) |
Apr 18, 2024 | 4.110 | 4.190 | 4.105 | 4.170 | 259,214 | +0.06(+1.46%) |
Apr 17, 2024 | 4.190 | 4.220 | 4.100 | 4.110 | 239,262 | -0.04(-0.96%) |
Apr 16, 2024 | 4.120 | 4.230 | 4.120 | 4.150 | 216,534 | +0.00(+0.00%) |
Apr 15, 2024 | 4.260 | 4.260 | 4.135 | 4.150 | 194,278 | -0.06(-1.43%) |
Apr 12, 2024 | 4.230 | 4.270 | 4.190 | 4.210 | 235,616 | -0.05(-1.17%) |
Apr 11, 2024 | 4.290 | 4.325 | 4.240 | 4.260 | 224,030 | -0.01(-0.23%) |
Apr 10, 2024 | 4.340 | 4.360 | 4.190 | 4.270 | 265,842 | -0.22(-4.90%) |
Apr 09, 2024 | 4.490 | 4.530 | 4.440 | 4.490 | 232,359 | +0.05(+1.13%) |
Apr 08, 2024 | 4.500 | 4.535 | 4.440 | 4.440 | 220,982 | +0.00(+0.00%) |
Apr 05, 2024 | 4.400 | 4.440 | 4.360 | 4.440 | 159,228 | +0.03(+0.68%) |
Apr 04, 2024 | 4.500 | 4.575 | 4.350 | 4.410 | 285,870 | -0.09(-2.00%) |
Apr 03, 2024 | 4.440 | 4.520 | 4.410 | 4.500 | 181,958 | +0.00(+0.00%) |
Apr 02, 2024 | 4.380 | 4.500 | 4.311 | 4.500 | 238,319 | +0.01(+0.22%) |
Apr 01, 2024 | 4.490 | 4.540 | 4.410 | 4.490 | 237,030 | +0.03(+0.67%) |
Mar 28, 2024 | 4.450 | 4.440 | 4.440 | 4.460 | 216,488 | +0.01(+0.22%) |
Mar 27, 2024 | 4.290 | 4.460 | 4.290 | 4.450 | 376,092 | +0.19(+4.46%) |
Mar 26, 2024 | 4.310 | 4.362 | 4.240 | 4.260 | 159,893 | +0.00(+0.00%) |
Mar 25, 2024 | 4.300 | 4.355 | 4.240 | 4.260 | 161,990 | -0.05(-1.16%) |
Mar 22, 2024 | 4.440 | 4.440 | 4.300 | 4.310 | 247,718 | -0.16(-3.58%) |
Mar 21, 2024 | 4.420 | 4.550 | 4.420 | 4.470 | 302,822 | +0.06(+1.36%) |
Mar 20, 2024 | 4.270 | 4.470 | 4.270 | 4.410 | 370,001 | +0.09(+2.08%) |
Mar 19, 2024 | 4.400 | 4.400 | 4.260 | 4.320 | 293,796 | +0.07(+1.65%) |
Mar 18, 2024 | 4.120 | 4.330 | 4.111 | 4.250 | 301,815 | +0.13(+3.16%) |
Mar 15, 2024 | 4.170 | 4.310 | 4.100 | 4.120 | 743,591 | -0.09(-2.14%) |
Mar 14, 2024 | 4.130 | 4.220 | 4.090 | 4.210 | 351,041 | +0.04(+0.96%) |
Mar 13, 2024 | 4.130 | 4.210 | 4.100 | 4.170 | 388,970 | +0.05(+1.21%) |
Mar 12, 2024 | 4.050 | 4.200 | 4.000 | 4.120 | 206,769 | +0.08(+1.98%) |
Mar 11, 2024 | 4.040 | 4.070 | 4.000 | 4.040 | 201,111 | -0.02(-0.49%) |
Mar 08, 2024 | 4.170 | 4.250 | 4.030 | 4.060 | 238,683 | -0.01(-0.25%) |
Mar 07, 2024 | 4.050 | 4.160 | 4.030 | 4.070 | 348,059 | +0.01(+0.25%) |
Mar 06, 2024 | 4.230 | 4.230 | 4.035 | 4.060 | 266,063 | -0.09(-2.17%) |
Mar 05, 2024 | 4.190 | 4.235 | 4.140 | 4.150 | 223,940 | -0.07(-1.66%) |
Mar 04, 2024 | 4.330 | 4.330 | 4.200 | 4.220 | 295,462 | -0.10(-2.31%) |