Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 3.880 | 4.050 | 3.850 | 4.040 | 4,935,433 | +0.12(+3.06%) |
May 20, 2024 | 3.700 | 4.000 | 3.680 | 3.920 | 3,014,654 | +0.23(+6.09%) |
May 17, 2024 | 3.730 | 3.900 | 3.670 | 3.695 | 3,020,877 | -0.01(-0.14%) |
May 16, 2024 | 3.800 | 3.840 | 3.670 | 3.700 | 3,115,182 | -0.13(-3.39%) |
May 15, 2024 | 3.700 | 3.850 | 3.580 | 3.830 | 3,294,527 | +0.25(+6.98%) |
May 14, 2024 | 3.570 | 3.605 | 3.460 | 3.580 | 3,042,540 | -0.05(-1.51%) |
May 13, 2024 | 3.770 | 3.780 | 3.600 | 3.635 | 2,280,725 | -0.01(-0.14%) |
May 10, 2024 | 4.000 | 4.040 | 3.460 | 3.640 | 8,204,728 | -0.26(-6.67%) |
May 09, 2024 | 3.650 | 3.930 | 3.510 | 3.900 | 10,839,097 | +0.42(+12.07%) |
May 08, 2024 | 3.300 | 3.495 | 3.290 | 3.480 | 2,221,916 | +0.10(+2.96%) |
May 07, 2024 | 3.470 | 3.470 | 3.300 | 3.380 | 1,325,733 | -0.05(-1.46%) |
May 06, 2024 | 3.430 | 3.500 | 3.370 | 3.430 | 1,524,408 | +0.08(+2.39%) |
May 03, 2024 | 3.260 | 3.390 | 3.210 | 3.350 | 1,739,398 | +0.15(+4.69%) |
May 02, 2024 | 3.110 | 3.288 | 3.050 | 3.200 | 2,095,779 | +0.20(+6.67%) |
May 01, 2024 | 2.910 | 3.140 | 2.880 | 3.000 | 1,544,305 | +0.07(+2.39%) |
Apr 30, 2024 | 3.110 | 3.180 | 2.919 | 2.930 | 2,252,991 | -0.24(-7.57%) |
Apr 29, 2024 | 3.500 | 3.507 | 3.160 | 3.170 | 1,942,035 | -0.31(-8.91%) |
Apr 26, 2024 | 3.460 | 3.510 | 3.370 | 3.480 | 1,265,053 | +0.02(+0.58%) |
Apr 25, 2024 | 3.360 | 3.520 | 3.280 | 3.460 | 3,192,485 | +0.04(+1.17%) |
Apr 24, 2024 | 3.450 | 3.510 | 3.290 | 3.420 | 2,665,010 | -0.08(-2.29%) |
Apr 23, 2024 | 3.240 | 3.510 | 3.220 | 3.500 | 2,868,250 | +0.23(+7.03%) |
Apr 22, 2024 | 3.300 | 3.360 | 3.100 | 3.270 | 7,749,979 | +0.17(+5.48%) |
Apr 19, 2024 | 2.930 | 3.100 | 2.860 | 3.100 | 2,783,815 | +0.22(+7.64%) |
Apr 18, 2024 | 2.750 | 2.910 | 2.700 | 2.880 | 1,721,716 | +0.18(+6.67%) |
Apr 17, 2024 | 2.760 | 2.800 | 2.610 | 2.700 | 2,163,690 | -0.02(-0.74%) |
Apr 16, 2024 | 2.750 | 2.805 | 2.650 | 2.720 | 2,606,780 | -0.11(-3.89%) |
Apr 15, 2024 | 3.000 | 3.110 | 2.770 | 2.830 | 2,392,380 | -0.18(-5.98%) |
Apr 12, 2024 | 3.050 | 3.090 | 2.940 | 3.010 | 1,666,140 | +0.01(+0.33%) |
Apr 11, 2024 | 3.140 | 3.165 | 3.000 | 3.000 | 1,029,100 | -0.13(-4.15%) |
Apr 10, 2024 | 3.080 | 3.180 | 3.040 | 3.130 | 1,555,873 | -0.04(-1.26%) |
Apr 09, 2024 | 3.340 | 3.355 | 3.130 | 3.170 | 2,029,495 | -0.21(-6.21%) |
Apr 08, 2024 | 3.570 | 3.580 | 3.320 | 3.380 | 1,564,295 | -0.07(-2.03%) |
Apr 05, 2024 | 3.400 | 3.555 | 3.372 | 3.450 | 1,857,365 | -0.04(-1.15%) |
Apr 04, 2024 | 3.510 | 3.660 | 3.470 | 3.490 | 2,436,003 | +0.03(+0.87%) |
Apr 03, 2024 | 3.320 | 3.535 | 3.265 | 3.460 | 1,957,064 | +0.09(+2.67%) |
Apr 02, 2024 | 3.360 | 3.390 | 3.170 | 3.370 | 2,100,287 | -0.16(-4.53%) |
Apr 01, 2024 | 3.590 | 3.620 | 3.470 | 3.530 | 2,788,782 | -0.01(-0.28%) |
Mar 28, 2024 | 3.470 | 3.540 | 3.500 | 3.540 | 3,700,511 | +0.17(+5.04%) |
Mar 27, 2024 | 3.340 | 3.420 | 3.200 | 3.370 | 2,498,639 | +0.13(+4.01%) |
Mar 26, 2024 | 3.450 | 3.480 | 3.220 | 3.240 | 2,343,315 | -0.14(-4.14%) |
Mar 25, 2024 | 3.480 | 3.560 | 3.370 | 3.380 | 3,633,815 | -0.01(-0.29%) |
Mar 22, 2024 | 3.480 | 3.500 | 3.230 | 3.390 | 1,593,812 | -0.08(-2.31%) |
Mar 21, 2024 | 3.390 | 3.540 | 3.245 | 3.470 | 3,340,796 | +0.13(+3.89%) |
Mar 20, 2024 | 3.170 | 3.380 | 3.010 | 3.340 | 3,368,141 | +0.26(+8.44%) |
Mar 19, 2024 | 3.130 | 3.190 | 3.030 | 3.080 | 5,243,804 | -0.14(-4.35%) |
Mar 18, 2024 | 3.440 | 3.440 | 3.145 | 3.220 | 3,953,173 | -0.20(-5.85%) |
Mar 15, 2024 | 3.130 | 3.510 | 2.981 | 3.420 | 7,916,627 | +0.37(+12.13%) |
Mar 14, 2024 | 3.260 | 3.260 | 2.950 | 3.050 | 3,679,601 | -0.27(-8.13%) |
Mar 13, 2024 | 3.460 | 3.540 | 3.185 | 3.320 | 6,813,301 | -0.22(-6.21%) |
Mar 12, 2024 | 3.730 | 3.740 | 3.450 | 3.540 | 4,208,986 | -0.17(-4.58%) |
Mar 11, 2024 | 4.150 | 4.220 | 3.670 | 3.710 | 7,596,902 | -0.32(-7.94%) |
Mar 08, 2024 | 4.050 | 4.140 | 3.940 | 4.030 | 4,839,748 | -0.01(-0.25%) |
Mar 07, 2024 | 4.050 | 4.110 | 3.860 | 4.040 | 4,319,672 | +0.20(+5.21%) |
Mar 06, 2024 | 3.860 | 3.985 | 3.730 | 3.840 | 3,462,951 | +0.20(+5.49%) |
Mar 05, 2024 | 3.850 | 4.050 | 3.630 | 3.640 | 3,844,444 | -0.36(-9.00%) |
Mar 04, 2024 | 3.950 | 4.290 | 3.860 | 4.000 | 7,275,514 | +0.25(+6.67%) |