Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.030 | 4.065 | 4.030 | 4.050 | 810,061 | +0.05(+1.25%) |
May 23, 2024 | 4.050 | 4.055 | 4.000 | 4.000 | 604,762 | -0.01(-0.25%) |
May 22, 2024 | 4.030 | 4.030 | 4.010 | 4.010 | 872,471 | -0.07(-1.72%) |
May 21, 2024 | 4.070 | 4.080 | 4.060 | 4.080 | 1,271,728 | -0.06(-1.45%) |
May 20, 2024 | 4.160 | 4.190 | 4.130 | 4.140 | 786,529 | +0.08(+1.97%) |
May 17, 2024 | 4.020 | 4.070 | 4.020 | 4.060 | 1,189,807 | +0.11(+2.78%) |
May 16, 2024 | 3.980 | 3.990 | 3.945 | 3.950 | 1,126,970 | -0.19(-4.59%) |
May 15, 2024 | 4.000 | 4.150 | 4.000 | 4.140 | 1,811,830 | +0.15(+3.76%) |
May 14, 2024 | 3.960 | 3.990 | 3.950 | 3.990 | 642,828 | +0.04(+1.01%) |
May 13, 2024 | 4.010 | 4.010 | 3.950 | 3.950 | 638,003 | -0.05(-1.25%) |
May 10, 2024 | 3.950 | 4.010 | 3.950 | 4.000 | 1,938,277 | +0.06(+1.52%) |
May 09, 2024 | 3.900 | 3.945 | 3.900 | 3.940 | 440,738 | +0.04(+1.03%) |
May 08, 2024 | 3.880 | 3.910 | 3.860 | 3.900 | 688,184 | +0.00(+0.00%) |
May 07, 2024 | 3.920 | 3.940 | 3.900 | 3.900 | 633,420 | -0.07(-1.76%) |
May 06, 2024 | 3.960 | 3.980 | 3.955 | 3.970 | 810,794 | +0.01(+0.25%) |
May 03, 2024 | 3.930 | 3.960 | 3.910 | 3.960 | 646,365 | +0.05(+1.28%) |
May 02, 2024 | 3.880 | 3.910 | 3.865 | 3.910 | 463,769 | +0.06(+1.56%) |
May 01, 2024 | 3.850 | 3.870 | 3.830 | 3.850 | 553,833 | -0.02(-0.52%) |
Apr 30, 2024 | 3.880 | 3.900 | 3.870 | 3.870 | 489,735 | +0.00(+0.00%) |
Apr 29, 2024 | 3.860 | 3.880 | 3.850 | 3.870 | 612,644 | +0.02(+0.52%) |
Apr 26, 2024 | 3.840 | 3.870 | 3.830 | 3.850 | 599,130 | -0.04(-1.03%) |
Apr 25, 2024 | 3.840 | 3.900 | 3.812 | 3.890 | 637,256 | -0.02(-0.51%) |
Apr 24, 2024 | 3.930 | 3.940 | 3.890 | 3.910 | 633,374 | -0.04(-1.01%) |
Apr 23, 2024 | 3.930 | 3.960 | 3.930 | 3.950 | 740,651 | +0.03(+0.77%) |
Apr 22, 2024 | 3.900 | 3.950 | 3.900 | 3.920 | 1,235,709 | +0.07(+1.82%) |
Apr 19, 2024 | 3.830 | 3.865 | 3.830 | 3.850 | 582,854 | +0.01(+0.26%) |
Apr 18, 2024 | 3.830 | 3.860 | 3.820 | 3.840 | 856,002 | +0.04(+1.05%) |
Apr 17, 2024 | 3.830 | 3.840 | 3.790 | 3.800 | 926,448 | -0.06(-1.55%) |
Apr 16, 2024 | 3.900 | 3.900 | 3.850 | 3.860 | 4,039,190 | -0.13(-3.26%) |
Apr 15, 2024 | 4.030 | 4.060 | 3.980 | 3.990 | 4,418,662 | +0.08(+2.05%) |
Apr 12, 2024 | 3.930 | 3.960 | 3.890 | 3.910 | 665,764 | -0.07(-1.76%) |
Apr 11, 2024 | 3.950 | 3.980 | 3.920 | 3.980 | 686,005 | +0.09(+2.31%) |
Apr 10, 2024 | 3.880 | 3.890 | 3.850 | 3.890 | 1,016,802 | -0.01(-0.26%) |
Apr 09, 2024 | 3.940 | 3.940 | 3.890 | 3.900 | 703,462 | -0.04(-1.02%) |
Apr 08, 2024 | 3.900 | 3.985 | 3.900 | 3.940 | 1,552,519 | +0.05(+1.29%) |
Apr 05, 2024 | 3.860 | 3.900 | 3.855 | 3.890 | 581,120 | +0.01(+0.26%) |
Apr 04, 2024 | 3.910 | 3.930 | 3.870 | 3.880 | 497,488 | -0.01(-0.26%) |
Apr 03, 2024 | 3.850 | 3.900 | 3.850 | 3.890 | 691,457 | +0.06(+1.57%) |
Apr 02, 2024 | 3.800 | 3.860 | 3.770 | 3.830 | 842,872 | -0.03(-0.78%) |