Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.463 | 4.470 | 4.392 | 4.445 | 238,945 | +0.03(+0.68%) |
May 16, 2024 | 4.310 | 4.426 | 4.210 | 4.415 | 199,913 | +0.09(+2.20%) |
May 15, 2024 | 4.230 | 4.320 | 4.150 | 4.320 | 100,237 | +0.09(+2.13%) |
May 14, 2024 | 4.230 | 4.260 | 4.224 | 4.230 | 31,716 | -0.02(-0.47%) |
May 13, 2024 | 4.170 | 4.270 | 4.170 | 4.250 | 70,243 | +0.08(+1.80%) |
May 10, 2024 | 4.300 | 4.300 | 4.175 | 4.175 | 489,454 | -0.09(-2.22%) |
May 09, 2024 | 4.345 | 4.345 | 4.270 | 4.270 | 34,580 | +0.08(+1.91%) |
May 08, 2024 | 4.200 | 4.212 | 4.132 | 4.190 | 43,090 | -0.08(-1.87%) |
May 07, 2024 | 4.230 | 4.290 | 4.230 | 4.270 | 18,179 | +0.00(+0.00%) |
May 06, 2024 | 4.150 | 4.290 | 4.150 | 4.270 | 71,122 | +0.17(+4.15%) |
May 03, 2024 | 4.050 | 4.100 | 4.042 | 4.100 | 44,393 | +0.05(+1.23%) |
May 02, 2024 | 3.960 | 4.080 | 3.960 | 4.050 | 27,692 | +0.06(+1.63%) |
May 01, 2024 | 4.071 | 4.071 | 3.958 | 3.985 | 16,233 | -0.13(-3.16%) |
Apr 30, 2024 | 4.190 | 4.190 | 4.100 | 4.115 | 34,294 | -0.09(-2.26%) |
Apr 29, 2024 | 4.130 | 4.250 | 4.120 | 4.210 | 104,160 | +0.06(+1.45%) |
Apr 26, 2024 | 4.180 | 4.180 | 4.100 | 4.150 | 150,876 | +0.00(+0.05%) |
Apr 25, 2024 | 4.113 | 4.148 | 4.076 | 4.148 | 62,489 | +0.01(+0.19%) |
Apr 24, 2024 | 4.150 | 4.163 | 4.098 | 4.140 | 62,448 | -0.04(-0.96%) |
Apr 23, 2024 | 4.020 | 4.181 | 4.020 | 4.180 | 150,396 | +0.12(+2.96%) |
Apr 22, 2024 | 4.120 | 4.120 | 4.034 | 4.060 | 149,009 | -0.07(-1.58%) |
Apr 19, 2024 | 4.042 | 4.270 | 4.042 | 4.125 | 184,219 | +0.17(+4.39%) |
Apr 18, 2024 | 4.000 | 4.025 | 3.951 | 3.951 | 40,652 | -0.08(-1.95%) |
Apr 17, 2024 | 3.850 | 4.061 | 3.850 | 4.030 | 56,373 | +0.18(+4.68%) |
Apr 16, 2024 | 3.820 | 3.870 | 3.781 | 3.850 | 87,772 | -0.04(-1.03%) |
Apr 15, 2024 | 3.968 | 4.000 | 3.890 | 3.890 | 49,172 | -0.17(-4.14%) |
Apr 12, 2024 | 4.050 | 4.115 | 4.019 | 4.058 | 170,371 | -0.02(-0.54%) |
Apr 11, 2024 | 4.090 | 4.100 | 4.010 | 4.080 | 88,481 | -0.04(-0.97%) |
Apr 10, 2024 | 4.000 | 4.135 | 3.950 | 4.120 | 52,189 | +0.05(+1.35%) |
Apr 09, 2024 | 4.020 | 4.110 | 4.000 | 4.065 | 221,893 | +0.10(+2.52%) |
Apr 08, 2024 | 3.980 | 4.000 | 3.928 | 3.965 | 182,741 | -0.01(-0.25%) |
Apr 05, 2024 | 3.950 | 4.050 | 3.940 | 3.975 | 189,813 | +0.02(+0.52%) |
Apr 04, 2024 | 3.990 | 4.090 | 3.954 | 3.954 | 61,633 | -0.12(-2.84%) |
Apr 03, 2024 | 3.940 | 4.080 | 3.930 | 4.070 | 64,664 | +0.14(+3.67%) |
Apr 02, 2024 | 3.976 | 3.976 | 3.900 | 3.926 | 78,423 | -0.01(-0.21%) |
Apr 01, 2024 | 3.950 | 3.980 | 3.900 | 3.934 | 187,490 | -0.02(-0.41%) |
Mar 28, 2024 | 3.900 | 3.950 | 3.892 | 3.950 | 95,606 | +0.03(+0.77%) |
Mar 27, 2024 | 3.830 | 3.920 | 3.820 | 3.920 | 78,286 | +0.10(+2.67%) |
Mar 26, 2024 | 3.850 | 3.850 | 3.800 | 3.818 | 128,775 | -0.01(-0.31%) |
Mar 25, 2024 | 3.790 | 3.860 | 3.790 | 3.830 | 146,635 | +0.06(+1.59%) |
Mar 22, 2024 | 3.870 | 3.900 | 3.770 | 3.770 | 209,250 | -0.19(-4.83%) |
Mar 21, 2024 | 3.995 | 3.995 | 3.930 | 3.962 | 15,058 | -0.02(-0.61%) |
Mar 20, 2024 | 3.950 | 3.986 | 3.940 | 3.986 | 133,940 | +0.03(+0.65%) |
Mar 19, 2024 | 3.920 | 3.992 | 3.920 | 3.960 | 145,167 | +0.03(+0.76%) |
Mar 18, 2024 | 3.949 | 3.977 | 3.920 | 3.930 | 212,416 | +0.00(+0.05%) |
Mar 15, 2024 | 3.940 | 4.030 | 3.890 | 3.928 | 300,142 | +0.01(+0.33%) |
Mar 14, 2024 | 4.010 | 4.030 | 3.914 | 3.915 | 128,794 | -0.18(-4.51%) |
Mar 13, 2024 | 4.250 | 4.250 | 4.100 | 4.100 | 4,057 | +0.02(+0.49%) |
Mar 12, 2024 | 4.050 | 4.090 | 4.020 | 4.080 | 20,052 | -0.01(-0.24%) |
Mar 11, 2024 | 4.125 | 4.125 | 4.050 | 4.090 | 22,998 | -0.01(-0.24%) |
Mar 08, 2024 | 4.140 | 4.140 | 4.080 | 4.100 | 111,190 | +0.01(+0.24%) |
Mar 07, 2024 | 4.132 | 4.136 | 4.076 | 4.090 | 42,074 | -0.02(-0.37%) |
Mar 06, 2024 | 4.200 | 4.200 | 4.105 | 4.105 | 111,793 | -0.10(-2.49%) |
Mar 05, 2024 | 4.114 | 4.250 | 4.096 | 4.210 | 141,313 | +0.05(+1.20%) |
Mar 04, 2024 | 4.150 | 4.190 | 4.120 | 4.160 | 134,327 | +0.08(+1.96%) |