Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.980 | 5.290 | 4.970 | 5.250 | 1,286,478 | +0.48(+10.06%) |
May 16, 2024 | 4.790 | 4.810 | 4.680 | 4.770 | 709,902 | -0.01(-0.21%) |
May 15, 2024 | 4.670 | 4.840 | 4.510 | 4.780 | 1,492,301 | +0.22(+4.82%) |
May 14, 2024 | 4.520 | 4.650 | 4.420 | 4.560 | 748,724 | +0.07(+1.56%) |
May 13, 2024 | 4.500 | 4.630 | 4.400 | 4.490 | 627,179 | -0.04(-0.88%) |
May 10, 2024 | 4.630 | 4.690 | 4.470 | 4.530 | 863,173 | -0.01(-0.22%) |
May 09, 2024 | 3.880 | 4.570 | 3.880 | 4.540 | 2,046,415 | +0.79(+21.07%) |
May 08, 2024 | 3.890 | 3.930 | 3.740 | 3.750 | 674,697 | -0.16(-4.09%) |
May 07, 2024 | 3.900 | 3.960 | 3.850 | 3.910 | 520,393 | +0.00(+0.00%) |
May 06, 2024 | 3.780 | 3.950 | 3.780 | 3.910 | 954,675 | +0.30(+8.31%) |
May 03, 2024 | 3.670 | 3.760 | 3.610 | 3.610 | 378,476 | -0.03(-0.82%) |
May 02, 2024 | 3.660 | 3.710 | 3.580 | 3.640 | 263,925 | -0.03(-0.82%) |
May 01, 2024 | 3.650 | 3.800 | 3.620 | 3.670 | 697,978 | +0.05(+1.38%) |
Apr 30, 2024 | 3.620 | 3.740 | 3.610 | 3.620 | 318,680 | -0.15(-3.98%) |
Apr 29, 2024 | 3.800 | 3.840 | 3.700 | 3.770 | 348,934 | -0.03(-0.79%) |
Apr 26, 2024 | 3.900 | 3.910 | 3.700 | 3.800 | 472,791 | -0.01(-0.26%) |
Apr 25, 2024 | 3.750 | 3.820 | 3.630 | 3.810 | 532,073 | +0.11(+2.97%) |
Apr 24, 2024 | 3.690 | 3.750 | 3.610 | 3.700 | 572,229 | +0.00(+0.00%) |
Apr 23, 2024 | 3.510 | 3.770 | 3.490 | 3.700 | 557,361 | +0.19(+5.41%) |
Apr 22, 2024 | 3.410 | 3.530 | 3.340 | 3.510 | 653,808 | -0.07(-1.96%) |
Apr 19, 2024 | 3.450 | 3.640 | 3.430 | 3.580 | 492,498 | +0.10(+2.87%) |
Apr 18, 2024 | 3.570 | 3.650 | 3.460 | 3.480 | 691,751 | -0.04(-1.14%) |
Apr 17, 2024 | 3.600 | 3.710 | 3.520 | 3.520 | 1,057,987 | -0.01(-0.28%) |
Apr 16, 2024 | 3.540 | 3.650 | 3.510 | 3.530 | 895,048 | -0.16(-4.34%) |
Apr 15, 2024 | 3.880 | 3.880 | 3.620 | 3.690 | 1,579,433 | -0.16(-4.16%) |
Apr 12, 2024 | 4.050 | 4.290 | 3.800 | 3.850 | 3,071,104 | -0.03(-0.77%) |
Apr 11, 2024 | 4.000 | 4.040 | 3.840 | 3.880 | 1,194,411 | -0.08(-2.02%) |
Apr 10, 2024 | 3.820 | 4.110 | 3.750 | 3.960 | 1,283,356 | +0.10(+2.59%) |
Apr 09, 2024 | 3.990 | 4.130 | 3.850 | 3.860 | 1,468,020 | -0.03(-0.77%) |
Apr 08, 2024 | 3.980 | 4.010 | 3.710 | 3.890 | 2,805,422 | +0.01(+0.26%) |
Apr 05, 2024 | 3.570 | 3.940 | 3.570 | 3.880 | 1,607,157 | +0.24(+6.59%) |
Apr 04, 2024 | 3.760 | 3.810 | 3.580 | 3.640 | 866,179 | -0.15(-3.96%) |
Apr 03, 2024 | 3.600 | 3.790 | 3.500 | 3.790 | 1,297,977 | +0.25(+7.06%) |
Apr 02, 2024 | 3.540 | 3.540 | 3.400 | 3.540 | 779,305 | +0.16(+4.73%) |
Apr 01, 2024 | 3.350 | 3.450 | 3.270 | 3.380 | 603,926 | +0.12(+3.68%) |
Mar 28, 2024 | 3.260 | 0 | +0.14(+4.49%) | |||
Mar 27, 2024 | 2.900 | 3.120 | 2.900 | 3.120 | 1,035,937 | +0.22(+7.59%) |
Mar 26, 2024 | 2.990 | 3.020 | 2.890 | 2.900 | 420,440 | -0.04(-1.36%) |
Mar 25, 2024 | 3.010 | 3.110 | 2.930 | 2.940 | 483,453 | -0.04(-1.34%) |
Mar 22, 2024 | 2.860 | 3.130 | 2.850 | 2.980 | 738,333 | +0.12(+4.20%) |
Mar 21, 2024 | 3.020 | 3.050 | 2.860 | 2.860 | 669,846 | -0.11(-3.70%) |
Mar 20, 2024 | 2.770 | 2.990 | 2.740 | 2.970 | 731,652 | +0.17(+6.07%) |
Mar 19, 2024 | 2.840 | 2.900 | 2.760 | 2.800 | 430,641 | -0.05(-1.75%) |
Mar 18, 2024 | 3.030 | 3.030 | 2.840 | 2.850 | 664,264 | -0.15(-5.00%) |
Mar 15, 2024 | 2.930 | 3.030 | 2.890 | 3.000 | 690,362 | +0.09(+3.09%) |
Mar 14, 2024 | 2.930 | 3.010 | 2.890 | 2.910 | 597,999 | +0.02(+0.69%) |
Mar 13, 2024 | 2.920 | 3.030 | 2.880 | 2.890 | 757,506 | +0.00(+0.00%) |
Mar 12, 2024 | 2.870 | 2.930 | 2.810 | 2.890 | 762,638 | -0.04(-1.37%) |
Mar 11, 2024 | 2.620 | 2.990 | 2.590 | 2.930 | 1,339,365 | +0.37(+14.45%) |
Mar 08, 2024 | 2.590 | 2.640 | 2.520 | 2.560 | 837,046 | +0.02(+0.79%) |
Mar 07, 2024 | 2.590 | 2.590 | 2.460 | 2.540 | 558,694 | +0.03(+1.20%) |
Mar 06, 2024 | 2.360 | 2.550 | 2.360 | 2.510 | 922,186 | +0.19(+8.19%) |
Mar 05, 2024 | 2.530 | 2.540 | 2.320 | 2.320 | 775,315 | -0.07(-2.93%) |
Mar 04, 2024 | 2.360 | 2.400 | 2.260 | 2.390 | 1,135,988 | +0.14(+6.22%) |