Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.850 | 3.885 | 3.700 | 3.800 | 10,268 | -0.09(-2.31%) |
May 09, 2024 | 3.870 | 3.940 | 3.800 | 3.890 | 4,277 | +0.14(+3.73%) |
May 08, 2024 | 3.817 | 3.817 | 3.750 | 3.750 | 5,268 | -0.10(-2.49%) |
May 07, 2024 | 3.817 | 3.846 | 3.764 | 3.846 | 5,320 | +0.07(+1.88%) |
May 06, 2024 | 3.702 | 3.807 | 3.702 | 3.775 | 7,603 | +0.12(+3.30%) |
May 03, 2024 | 3.702 | 3.712 | 3.635 | 3.654 | 8,287 | -0.09(-2.30%) |
May 02, 2024 | 3.626 | 3.827 | 3.626 | 3.740 | 22,893 | +0.19(+5.39%) |
May 01, 2024 | 3.587 | 3.635 | 3.549 | 3.549 | 11,682 | -0.14(-3.89%) |
Apr 30, 2024 | 3.827 | 3.827 | 3.549 | 3.693 | 10,721 | -0.04(-1.03%) |
Apr 29, 2024 | 3.664 | 3.740 | 3.635 | 3.731 | 2,584 | +0.05(+1.40%) |
Apr 26, 2024 | 3.693 | 3.817 | 3.650 | 3.679 | 13,586 | +0.05(+1.48%) |
Apr 25, 2024 | 3.607 | 3.635 | 3.549 | 3.626 | 3,940 | -0.04(-1.04%) |
Apr 24, 2024 | 3.616 | 3.693 | 3.616 | 3.664 | 5,619 | -0.05(-1.35%) |
Apr 23, 2024 | 3.714 | 3.714 | 3.714 | 3.714 | 351 | -0.02(-0.45%) |
Apr 22, 2024 | 3.578 | 3.779 | 3.549 | 3.731 | 6,260 | +0.11(+3.17%) |
Apr 19, 2024 | 3.550 | 3.616 | 3.550 | 3.616 | 5,861 | +0.00(+0.00%) |
Apr 18, 2024 | 3.664 | 3.683 | 3.578 | 3.616 | 5,126 | -0.01(-0.26%) |
Apr 17, 2024 | 3.673 | 3.673 | 3.626 | 3.626 | 1,050 | -0.03(-0.79%) |
Apr 16, 2024 | 3.721 | 3.727 | 3.540 | 3.654 | 14,275 | -0.15(-4.02%) |
Apr 15, 2024 | 3.702 | 3.817 | 3.664 | 3.807 | 5,676 | +0.18(+5.01%) |
Apr 12, 2024 | 3.721 | 3.884 | 3.559 | 3.626 | 5,725 | -0.11(-2.94%) |
Apr 11, 2024 | 3.654 | 3.750 | 3.654 | 3.736 | 14,238 | +0.10(+2.76%) |
Apr 10, 2024 | 3.559 | 3.664 | 3.559 | 3.635 | 3,011 | +0.00(+0.00%) |
Apr 09, 2024 | 3.616 | 3.721 | 3.530 | 3.635 | 37,603 | -0.15(-4.04%) |
Apr 08, 2024 | 3.578 | 4.152 | 3.569 | 3.788 | 33,044 | +0.12(+3.39%) |
Apr 05, 2024 | 3.673 | 3.683 | 3.559 | 3.664 | 7,266 | -0.00(-0.13%) |
Apr 04, 2024 | 3.659 | 3.688 | 3.659 | 3.669 | 2,676 | +0.01(+0.39%) |
Apr 03, 2024 | 3.654 | 3.721 | 3.501 | 3.654 | 18,368 | -0.02(-0.52%) |
Apr 02, 2024 | 3.693 | 3.779 | 3.635 | 3.673 | 10,611 | -0.11(-2.78%) |
Apr 01, 2024 | 3.769 | 3.817 | 3.616 | 3.779 | 17,466 | +0.09(+2.33%) |
Mar 28, 2024 | 3.406 | 3.769 | 3.329 | 3.693 | 90,606 | +0.30(+8.73%) |
Mar 27, 2024 | 4.066 | 4.066 | 3.358 | 3.396 | 218,498 | -1.01(-22.99%) |
Mar 26, 2024 | 4.439 | 4.467 | 4.353 | 4.410 | 33,615 | -0.07(-1.50%) |
Mar 25, 2024 | 4.353 | 4.487 | 4.276 | 4.477 | 17,504 | +0.12(+2.86%) |
Mar 22, 2024 | 4.171 | 4.429 | 4.171 | 4.353 | 29,097 | +0.13(+3.17%) |
Mar 21, 2024 | 4.238 | 4.238 | 4.180 | 4.219 | 126,112 | +0.04(+0.92%) |
Mar 20, 2024 | 4.228 | 4.305 | 4.171 | 4.180 | 18,213 | -0.05(-1.13%) |
Mar 19, 2024 | 4.295 | 4.372 | 4.228 | 4.228 | 21,218 | -0.05(-1.12%) |
Mar 18, 2024 | 4.094 | 4.326 | 4.094 | 4.276 | 35,378 | +0.20(+4.93%) |
Mar 15, 2024 | 4.066 | 4.114 | 4.066 | 4.075 | 5,353 | +0.01(+0.24%) |
Mar 14, 2024 | 4.075 | 4.123 | 3.999 | 4.066 | 7,358 | -0.06(-1.39%) |
Mar 13, 2024 | 4.018 | 4.142 | 4.018 | 4.123 | 50,635 | +0.11(+2.86%) |
Mar 12, 2024 | 4.047 | 4.094 | 3.970 | 4.008 | 33,657 | -0.03(-0.71%) |
Mar 11, 2024 | 3.893 | 4.085 | 3.779 | 4.037 | 87,889 | +0.02(+0.48%) |
Mar 08, 2024 | 3.999 | 4.094 | 3.932 | 4.018 | 28,169 | -0.01(-0.24%) |
Mar 07, 2024 | 4.094 | 4.094 | 3.999 | 4.027 | 7,493 | -0.03(-0.71%) |
Mar 06, 2024 | 3.989 | 4.094 | 3.932 | 4.056 | 55,746 | +0.12(+3.16%) |
Mar 05, 2024 | 3.922 | 3.999 | 3.740 | 3.932 | 24,755 | -0.06(-1.44%) |
Mar 04, 2024 | 4.066 | 4.066 | 3.960 | 3.989 | 14,777 | -0.08(-1.88%) |