Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 4.750 | 5.750 | 4.750 | 5.580 | 111,789 | +0.78(+16.25%) |
May 10, 2024 | 5.160 | 5.330 | 4.400 | 4.800 | 137,934 | -0.21(-4.10%) |
May 09, 2024 | 4.600 | 6.060 | 4.600 | 5.005 | 458,440 | +0.67(+15.32%) |
May 08, 2024 | 3.880 | 4.431 | 3.750 | 4.340 | 384,305 | +0.92(+26.72%) |
May 07, 2024 | 3.560 | 3.560 | 3.310 | 3.425 | 19,977 | -0.02(-0.44%) |
May 06, 2024 | 3.400 | 3.536 | 3.290 | 3.440 | 35,702 | +0.08(+2.38%) |
May 03, 2024 | 3.398 | 3.398 | 3.228 | 3.360 | 13,399 | +0.16(+5.00%) |
May 02, 2024 | 3.325 | 3.382 | 3.100 | 3.200 | 12,416 | -0.05(-1.64%) |
May 01, 2024 | 3.310 | 3.340 | 3.110 | 3.253 | 12,303 | -0.06(-1.71%) |
Apr 30, 2024 | 3.220 | 3.318 | 3.150 | 3.310 | 3,474 | +0.15(+4.75%) |
Apr 29, 2024 | 3.360 | 3.360 | 3.110 | 3.160 | 14,223 | -0.18(-5.39%) |
Apr 26, 2024 | 3.210 | 3.550 | 3.150 | 3.340 | 24,146 | +0.06(+1.83%) |
Apr 25, 2024 | 3.530 | 3.530 | 3.280 | 3.280 | 15,473 | -0.26(-7.34%) |
Apr 24, 2024 | 3.354 | 3.550 | 3.174 | 3.540 | 16,874 | +0.27(+8.26%) |
Apr 23, 2024 | 3.450 | 3.463 | 3.257 | 3.270 | 7,729 | -0.19(-5.49%) |
Apr 22, 2024 | 3.270 | 3.470 | 3.200 | 3.460 | 21,153 | +0.28(+8.81%) |
Apr 19, 2024 | 3.160 | 3.300 | 3.100 | 3.180 | 13,618 | +0.01(+0.41%) |
Apr 18, 2024 | 3.210 | 3.280 | 3.100 | 3.167 | 11,645 | -0.09(-2.85%) |
Apr 17, 2024 | 3.342 | 3.342 | 3.120 | 3.260 | 14,205 | +0.10(+3.33%) |
Apr 16, 2024 | 3.400 | 3.497 | 3.140 | 3.155 | 19,028 | -0.14(-4.10%) |
Apr 15, 2024 | 3.390 | 3.390 | 3.200 | 3.290 | 13,666 | -0.01(-0.30%) |
Apr 12, 2024 | 3.250 | 3.477 | 3.220 | 3.300 | 17,032 | -0.13(-3.79%) |
Apr 11, 2024 | 3.380 | 3.522 | 3.300 | 3.430 | 14,631 | +0.01(+0.29%) |
Apr 10, 2024 | 3.510 | 3.520 | 3.380 | 3.420 | 12,664 | +0.01(+0.29%) |
Apr 09, 2024 | 3.440 | 3.566 | 3.280 | 3.410 | 15,999 | +0.03(+0.89%) |
Apr 08, 2024 | 3.320 | 3.390 | 3.250 | 3.380 | 15,717 | +0.13(+4.00%) |
Apr 05, 2024 | 3.330 | 3.330 | 3.140 | 3.250 | 33,658 | -0.15(-4.41%) |
Apr 04, 2024 | 3.860 | 3.910 | 2.980 | 3.400 | 129,399 | -0.46(-11.92%) |
Apr 03, 2024 | 3.700 | 3.899 | 3.700 | 3.860 | 8,706 | +0.11(+2.93%) |
Apr 02, 2024 | 3.860 | 3.939 | 3.707 | 3.750 | 27,067 | -0.10(-2.60%) |
Apr 01, 2024 | 4.050 | 4.050 | 3.830 | 3.850 | 23,469 | -0.19(-4.70%) |
Mar 28, 2024 | 3.990 | 4.070 | 3.870 | 4.040 | 49,886 | +0.06(+1.51%) |
Mar 27, 2024 | 3.960 | 3.998 | 3.730 | 3.980 | 53,157 | +0.06(+1.53%) |
Mar 26, 2024 | 4.070 | 4.150 | 3.710 | 3.920 | 84,798 | -0.07(-1.75%) |
Mar 25, 2024 | 3.650 | 4.190 | 3.600 | 3.990 | 149,652 | +0.37(+10.22%) |
Mar 22, 2024 | 3.440 | 3.680 | 3.401 | 3.620 | 37,880 | +0.12(+3.43%) |
Mar 21, 2024 | 3.580 | 3.580 | 3.370 | 3.500 | 48,421 | +0.02(+0.57%) |
Mar 20, 2024 | 3.250 | 3.680 | 3.220 | 3.480 | 90,387 | +0.24(+7.41%) |
Mar 19, 2024 | 3.150 | 3.267 | 3.012 | 3.240 | 43,414 | +0.05(+1.57%) |
Mar 18, 2024 | 2.910 | 3.210 | 2.900 | 3.190 | 47,508 | +0.26(+8.87%) |
Mar 15, 2024 | 3.070 | 3.230 | 2.920 | 2.930 | 43,413 | -0.14(-4.56%) |
Mar 14, 2024 | 2.950 | 3.150 | 2.910 | 3.070 | 57,421 | +0.06(+1.99%) |
Mar 13, 2024 | 3.110 | 3.159 | 2.810 | 3.010 | 50,987 | -0.03(-0.99%) |
Mar 12, 2024 | 3.170 | 3.180 | 3.019 | 3.040 | 26,216 | -0.06(-1.94%) |
Mar 11, 2024 | 3.140 | 3.250 | 3.010 | 3.100 | 50,023 | +0.06(+1.97%) |
Mar 08, 2024 | 2.830 | 3.100 | 2.702 | 3.040 | 126,007 | +0.31(+11.36%) |
Mar 07, 2024 | 2.760 | 2.872 | 2.670 | 2.730 | 23,156 | -0.03(-1.09%) |
Mar 06, 2024 | 2.730 | 2.890 | 2.680 | 2.760 | 17,574 | +0.00(+0.00%) |
Mar 05, 2024 | 2.851 | 2.890 | 2.660 | 2.760 | 57,147 | -0.13(-4.50%) |
Mar 04, 2024 | 2.650 | 2.930 | 2.550 | 2.890 | 98,907 | +0.20(+7.43%) |