Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 3.860 | 4.200 | 3.860 | 3.960 | 2,242,227 | +0.16(+4.21%) |
May 13, 2024 | 3.510 | 3.930 | 3.500 | 3.800 | 2,056,611 | +0.30(+8.57%) |
May 10, 2024 | 3.570 | 3.640 | 3.455 | 3.500 | 1,221,825 | -0.06(-1.69%) |
May 09, 2024 | 3.200 | 3.575 | 3.110 | 3.560 | 1,416,913 | +0.38(+11.95%) |
May 08, 2024 | 3.360 | 3.765 | 3.122 | 3.180 | 2,147,355 | +0.07(+2.25%) |
May 07, 2024 | 3.280 | 3.280 | 3.100 | 3.110 | 1,110,516 | -0.11(-3.42%) |
May 06, 2024 | 3.040 | 3.230 | 3.010 | 3.220 | 1,473,585 | +0.21(+6.98%) |
May 03, 2024 | 2.990 | 3.140 | 2.950 | 3.010 | 1,094,025 | +0.08(+2.73%) |
May 02, 2024 | 2.870 | 2.940 | 2.740 | 2.930 | 1,114,450 | +0.14(+5.02%) |
May 01, 2024 | 2.630 | 2.940 | 2.560 | 2.790 | 1,608,680 | +0.17(+6.49%) |
Apr 30, 2024 | 2.730 | 2.800 | 2.615 | 2.620 | 1,508,837 | -0.13(-4.73%) |
Apr 29, 2024 | 2.620 | 2.800 | 2.620 | 2.750 | 1,638,967 | +0.15(+5.77%) |
Apr 26, 2024 | 2.610 | 2.725 | 2.555 | 2.600 | 1,074,607 | -0.01(-0.38%) |
Apr 25, 2024 | 2.540 | 2.640 | 2.480 | 2.610 | 1,839,185 | +0.01(+0.38%) |
Apr 24, 2024 | 2.540 | 2.667 | 2.510 | 2.600 | 2,020,667 | +0.02(+0.78%) |
Apr 23, 2024 | 2.500 | 2.730 | 2.450 | 2.580 | 1,518,083 | +0.07(+2.79%) |
Apr 22, 2024 | 2.410 | 2.520 | 2.360 | 2.510 | 2,160,249 | +0.11(+4.58%) |
Apr 19, 2024 | 2.310 | 2.480 | 2.280 | 2.400 | 2,341,525 | +0.06(+2.78%) |
Apr 18, 2024 | 2.450 | 2.458 | 2.330 | 2.335 | 2,780,233 | -0.10(-4.30%) |
Apr 17, 2024 | 2.770 | 2.800 | 2.430 | 2.440 | 3,304,171 | -0.31(-11.27%) |
Apr 16, 2024 | 2.850 | 2.850 | 2.621 | 2.750 | 1,605,771 | -0.16(-5.50%) |
Apr 15, 2024 | 3.010 | 3.110 | 2.880 | 2.910 | 3,152,255 | -0.10(-3.32%) |
Apr 12, 2024 | 2.590 | 3.100 | 2.550 | 3.010 | 6,505,404 | +0.39(+14.89%) |
Apr 11, 2024 | 2.690 | 2.710 | 2.530 | 2.620 | 1,021,794 | -0.05(-1.87%) |
Apr 10, 2024 | 2.830 | 2.830 | 2.640 | 2.670 | 1,269,161 | -0.26(-8.87%) |
Apr 09, 2024 | 2.850 | 3.120 | 2.840 | 2.930 | 1,309,960 | +0.10(+3.53%) |
Apr 08, 2024 | 2.630 | 2.840 | 2.600 | 2.830 | 1,495,619 | +0.25(+9.69%) |
Apr 05, 2024 | 2.720 | 2.720 | 2.560 | 2.580 | 1,326,108 | -0.15(-5.49%) |
Apr 04, 2024 | 2.710 | 2.910 | 2.700 | 2.730 | 1,219,393 | +0.05(+1.87%) |
Apr 03, 2024 | 2.960 | 2.987 | 2.660 | 2.680 | 4,234,848 | -0.30(-10.07%) |
Apr 02, 2024 | 3.030 | 3.050 | 2.900 | 2.980 | 1,054,104 | -0.13(-4.18%) |
Apr 01, 2024 | 3.270 | 3.270 | 3.050 | 3.110 | 1,304,822 | -0.10(-3.12%) |
Mar 28, 2024 | 2.930 | 3.335 | 3.220 | 3.210 | 2,000,092 | +0.32(+11.07%) |
Mar 27, 2024 | 2.950 | 2.950 | 2.750 | 2.890 | 3,386,193 | +0.01(+0.35%) |
Mar 26, 2024 | 3.130 | 3.200 | 2.850 | 2.880 | 1,918,898 | -0.24(-7.69%) |
Mar 25, 2024 | 3.240 | 3.281 | 3.090 | 3.120 | 1,156,958 | -0.12(-3.70%) |
Mar 22, 2024 | 3.310 | 3.320 | 3.150 | 3.240 | 1,607,063 | -0.09(-2.70%) |
Mar 21, 2024 | 3.410 | 3.520 | 3.315 | 3.330 | 816,895 | -0.05(-1.48%) |
Mar 20, 2024 | 3.270 | 3.430 | 3.150 | 3.380 | 1,196,045 | +0.11(+3.36%) |
Mar 19, 2024 | 3.140 | 3.350 | 3.110 | 3.270 | 936,644 | +0.09(+2.83%) |
Mar 18, 2024 | 3.260 | 3.260 | 3.110 | 3.180 | 1,118,908 | -0.06(-1.85%) |
Mar 15, 2024 | 3.230 | 3.335 | 3.210 | 3.240 | 1,751,064 | -0.02(-0.61%) |
Mar 14, 2024 | 3.370 | 3.380 | 3.205 | 3.260 | 1,543,168 | -0.15(-4.40%) |
Mar 13, 2024 | 3.540 | 3.612 | 3.355 | 3.410 | 1,321,482 | -0.18(-5.01%) |
Mar 12, 2024 | 3.770 | 3.790 | 3.575 | 3.590 | 1,301,205 | -0.19(-5.03%) |
Mar 11, 2024 | 3.630 | 3.950 | 3.590 | 3.780 | 1,624,190 | +0.13(+3.56%) |
Mar 08, 2024 | 3.530 | 3.745 | 3.480 | 3.650 | 1,626,672 | +0.20(+5.80%) |
Mar 07, 2024 | 3.640 | 3.760 | 3.440 | 3.450 | 1,380,816 | -0.16(-4.43%) |
Mar 06, 2024 | 3.850 | 3.880 | 3.530 | 3.610 | 1,694,680 | -0.17(-4.50%) |
Mar 05, 2024 | 3.400 | 3.800 | 3.400 | 3.780 | 3,411,973 | -0.21(-5.26%) |
Mar 04, 2024 | 4.040 | 4.080 | 3.760 | 3.990 | 1,274,771 | -0.04(-0.99%) |