Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.670 | 3.720 | 3.620 | 3.700 | 1,370,295 | +0.09(+2.49%) |
May 23, 2024 | 3.820 | 3.840 | 3.550 | 3.610 | 2,634,672 | -0.18(-4.75%) |
May 22, 2024 | 3.750 | 3.950 | 3.745 | 3.790 | 2,167,478 | +0.04(+1.07%) |
May 21, 2024 | 3.760 | 3.805 | 3.745 | 3.750 | 1,406,466 | -0.04(-1.06%) |
May 20, 2024 | 3.810 | 3.870 | 3.760 | 3.790 | 1,526,363 | -0.03(-0.79%) |
May 17, 2024 | 3.930 | 3.960 | 3.780 | 3.820 | 1,804,096 | -0.09(-2.30%) |
May 16, 2024 | 4.000 | 4.035 | 3.900 | 3.910 | 1,846,542 | -0.06(-1.51%) |
May 15, 2024 | 4.060 | 4.110 | 3.880 | 3.970 | 2,516,494 | -0.03(-0.75%) |
May 14, 2024 | 4.020 | 4.160 | 3.920 | 4.000 | 3,546,373 | +0.03(+0.76%) |
May 13, 2024 | 4.020 | 4.120 | 3.875 | 3.970 | 3,788,110 | -0.13(-3.17%) |
May 10, 2024 | 4.190 | 4.465 | 4.000 | 4.100 | 5,576,330 | -0.59(-12.58%) |
May 09, 2024 | 4.550 | 4.730 | 4.430 | 4.690 | 2,835,400 | +0.11(+2.40%) |
May 08, 2024 | 4.600 | 4.670 | 4.510 | 4.580 | 2,083,705 | -0.11(-2.35%) |
May 07, 2024 | 4.820 | 4.830 | 4.630 | 4.690 | 1,557,491 | -0.11(-2.29%) |
May 06, 2024 | 4.780 | 4.850 | 4.710 | 4.800 | 1,661,001 | +0.15(+3.23%) |
May 03, 2024 | 4.480 | 4.660 | 4.360 | 4.650 | 2,701,436 | +0.31(+7.14%) |
May 02, 2024 | 4.380 | 4.405 | 4.210 | 4.340 | 1,617,711 | +0.07(+1.64%) |
May 01, 2024 | 4.260 | 4.480 | 4.160 | 4.270 | 1,985,608 | -0.06(-1.39%) |
Apr 30, 2024 | 4.400 | 4.420 | 4.215 | 4.330 | 2,239,638 | -0.12(-2.70%) |
Apr 29, 2024 | 4.530 | 4.640 | 4.410 | 4.450 | 2,048,877 | -0.01(-0.22%) |
Apr 26, 2024 | 4.130 | 4.535 | 4.100 | 4.460 | 2,380,131 | +0.32(+7.73%) |
Apr 25, 2024 | 4.050 | 4.170 | 3.920 | 4.140 | 2,038,436 | +0.01(+0.24%) |
Apr 24, 2024 | 3.880 | 4.200 | 3.850 | 4.130 | 3,106,471 | +0.34(+8.97%) |
Apr 23, 2024 | 3.660 | 3.850 | 3.625 | 3.790 | 2,230,028 | +0.12(+3.27%) |
Apr 22, 2024 | 3.710 | 3.710 | 3.535 | 3.670 | 2,735,231 | +0.03(+0.82%) |
Apr 19, 2024 | 3.830 | 3.860 | 3.630 | 3.640 | 3,101,932 | -0.22(-5.70%) |
Apr 18, 2024 | 3.900 | 4.010 | 3.822 | 3.860 | 1,703,493 | -0.04(-1.03%) |
Apr 17, 2024 | 4.090 | 4.200 | 3.900 | 3.900 | 1,826,872 | -0.17(-4.18%) |
Apr 16, 2024 | 4.120 | 4.140 | 3.940 | 4.070 | 1,973,933 | -0.12(-2.86%) |
Apr 15, 2024 | 4.330 | 4.330 | 3.803 | 4.190 | 4,605,852 | -0.13(-3.01%) |
Apr 12, 2024 | 4.330 | 4.360 | 4.220 | 4.320 | 2,386,469 | -0.05(-1.14%) |
Apr 11, 2024 | 4.350 | 4.390 | 4.230 | 4.370 | 1,853,683 | +0.06(+1.39%) |
Apr 10, 2024 | 4.510 | 4.540 | 4.285 | 4.310 | 3,321,759 | -0.39(-8.30%) |
Apr 09, 2024 | 4.650 | 4.810 | 4.575 | 4.700 | 2,207,467 | +0.12(+2.62%) |
Apr 08, 2024 | 4.460 | 4.640 | 4.460 | 4.580 | 2,120,246 | +0.00(+0.00%) |
Apr 05, 2024 | 4.550 | 4.620 | 4.450 | 4.580 | 1,604,905 | +0.06(+1.33%) |
Apr 04, 2024 | 4.720 | 4.820 | 4.480 | 4.520 | 1,591,576 | -0.10(-2.16%) |
Apr 03, 2024 | 4.600 | 4.640 | 4.405 | 4.620 | 2,257,250 | -0.03(-0.65%) |
Apr 02, 2024 | 4.730 | 4.770 | 4.580 | 4.650 | 2,168,760 | -0.21(-4.32%) |
Apr 01, 2024 | 4.850 | 4.880 | 4.610 | 4.860 | 3,058,327 | +0.09(+1.89%) |
Mar 28, 2024 | 4.600 | 4.920 | 4.590 | 4.770 | 3,175,810 | +0.19(+4.15%) |
Mar 27, 2024 | 4.370 | 4.650 | 4.370 | 4.580 | 3,194,083 | +0.29(+6.76%) |
Mar 26, 2024 | 4.530 | 4.640 | 4.270 | 4.290 | 3,409,562 | -0.14(-3.16%) |
Mar 25, 2024 | 4.230 | 4.500 | 4.160 | 4.430 | 2,538,077 | +0.16(+3.75%) |
Mar 22, 2024 | 4.480 | 4.480 | 4.250 | 4.270 | 4,731,234 | -0.19(-4.26%) |
Mar 21, 2024 | 4.790 | 4.930 | 4.450 | 4.460 | 4,962,303 | -0.24(-5.11%) |
Mar 20, 2024 | 4.750 | 4.845 | 4.470 | 4.700 | 3,555,823 | -0.06(-1.26%) |
Mar 19, 2024 | 4.590 | 4.840 | 4.520 | 4.760 | 3,454,889 | +0.07(+1.49%) |
Mar 18, 2024 | 4.620 | 4.720 | 4.480 | 4.690 | 4,123,218 | +0.09(+1.96%) |
Mar 15, 2024 | 4.640 | 4.730 | 4.560 | 4.600 | 7,878,378 | -0.09(-1.92%) |
Mar 14, 2024 | 5.110 | 5.110 | 4.620 | 4.690 | 5,095,736 | -0.44(-8.58%) |
Mar 13, 2024 | 5.130 | 5.380 | 5.110 | 5.130 | 3,405,042 | -0.08(-1.54%) |
Mar 12, 2024 | 5.220 | 5.240 | 4.995 | 5.210 | 3,776,327 | +0.07(+1.36%) |
Mar 11, 2024 | 5.010 | 5.240 | 4.880 | 5.140 | 5,124,831 | +0.29(+5.98%) |
Mar 08, 2024 | 5.420 | 5.455 | 4.840 | 4.850 | 5,994,714 | -0.53(-9.85%) |
Mar 07, 2024 | 5.320 | 5.500 | 5.270 | 5.380 | 4,233,674 | +0.03(+0.56%) |
Mar 06, 2024 | 5.510 | 5.660 | 5.190 | 5.350 | 3,767,759 | -0.03(-0.56%) |
Mar 05, 2024 | 5.670 | 5.710 | 5.320 | 5.380 | 4,218,210 | -0.39(-6.76%) |
Mar 04, 2024 | 5.810 | 6.025 | 5.730 | 5.770 | 5,000,991 | +0.11(+1.94%) |