Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.050 | 4.065 | 3.980 | 3.980 | 930,423 | -0.06(-1.49%) |
May 09, 2024 | 4.020 | 4.050 | 4.010 | 4.040 | 992,765 | +0.01(+0.25%) |
May 08, 2024 | 3.940 | 4.050 | 3.920 | 4.030 | 1,169,715 | +0.07(+1.77%) |
May 07, 2024 | 3.970 | 4.010 | 3.930 | 3.960 | 844,808 | -0.03(-0.75%) |
May 06, 2024 | 4.000 | 4.050 | 3.970 | 3.990 | 1,282,482 | +0.05(+1.27%) |
May 03, 2024 | 4.010 | 4.030 | 3.940 | 3.940 | 817,510 | -0.03(-0.76%) |
May 02, 2024 | 3.990 | 4.020 | 3.940 | 3.970 | 1,055,872 | +0.01(+0.25%) |
May 01, 2024 | 3.980 | 4.020 | 3.920 | 3.960 | 1,364,523 | +0.01(+0.25%) |
Apr 30, 2024 | 3.950 | 4.035 | 3.900 | 3.950 | 1,138,167 | -0.03(-0.75%) |
Apr 29, 2024 | 4.060 | 4.170 | 3.950 | 3.980 | 1,566,834 | -0.07(-1.73%) |
Apr 26, 2024 | 4.010 | 4.105 | 3.995 | 4.050 | 2,734,947 | +0.04(+1.00%) |
Apr 25, 2024 | 3.690 | 4.085 | 3.660 | 4.010 | 2,588,667 | +0.28(+7.51%) |
Apr 24, 2024 | 3.670 | 3.740 | 3.640 | 3.730 | 1,083,449 | +0.02(+0.54%) |
Apr 23, 2024 | 3.600 | 3.720 | 3.590 | 3.710 | 1,420,502 | +0.08(+2.20%) |
Apr 22, 2024 | 3.490 | 3.640 | 3.470 | 3.630 | 1,065,664 | +0.14(+4.01%) |
Apr 19, 2024 | 3.440 | 3.530 | 3.430 | 3.490 | 1,569,455 | +0.04(+1.16%) |
Apr 18, 2024 | 3.400 | 3.500 | 3.360 | 3.450 | 1,640,787 | +0.08(+2.37%) |
Apr 17, 2024 | 3.500 | 3.500 | 3.350 | 3.370 | 1,193,305 | -0.09(-2.60%) |
Apr 16, 2024 | 3.310 | 3.470 | 3.250 | 3.460 | 5,421,159 | +0.13(+3.90%) |
Apr 15, 2024 | 3.450 | 3.470 | 3.290 | 3.330 | 1,280,734 | -0.08(-2.35%) |
Apr 12, 2024 | 3.420 | 3.465 | 3.400 | 3.410 | 1,267,080 | -0.03(-0.87%) |
Apr 11, 2024 | 3.460 | 3.490 | 3.430 | 3.440 | 1,227,728 | -0.01(-0.29%) |
Apr 10, 2024 | 3.440 | 3.480 | 3.370 | 3.450 | 1,151,247 | -0.04(-1.15%) |
Apr 09, 2024 | 3.500 | 3.530 | 3.480 | 3.490 | 1,553,830 | +0.01(+0.29%) |
Apr 08, 2024 | 3.490 | 3.515 | 3.470 | 3.480 | 727,397 | +0.00(+0.00%) |
Apr 05, 2024 | 3.530 | 3.530 | 3.420 | 3.480 | 1,174,260 | -0.05(-1.42%) |
Apr 04, 2024 | 3.490 | 3.570 | 3.460 | 3.530 | 1,388,762 | +0.05(+1.44%) |
Apr 03, 2024 | 3.350 | 3.490 | 3.350 | 3.480 | 1,929,968 | +0.11(+3.26%) |
Apr 02, 2024 | 3.410 | 3.430 | 3.353 | 3.370 | 549,785 | -0.05(-1.46%) |
Apr 01, 2024 | 3.350 | 3.430 | 3.320 | 3.420 | 1,683,824 | -0.01(-0.29%) |
Mar 28, 2024 | 3.410 | 3.440 | 3.440 | 3.430 | 2,247,353 | +0.04(+1.18%) |
Mar 27, 2024 | 3.350 | 3.450 | 3.350 | 3.390 | 1,279,902 | +0.04(+1.19%) |
Mar 26, 2024 | 3.370 | 3.400 | 3.325 | 3.350 | 1,087,717 | -0.01(-0.30%) |
Mar 25, 2024 | 3.420 | 3.470 | 3.330 | 3.360 | 2,042,873 | -0.05(-1.47%) |
Mar 22, 2024 | 3.480 | 3.490 | 3.390 | 3.410 | 2,199,617 | -0.06(-1.73%) |
Mar 21, 2024 | 3.510 | 3.510 | 3.440 | 3.470 | 556,373 | -0.02(-0.57%) |
Mar 20, 2024 | 3.430 | 3.505 | 3.420 | 3.490 | 650,872 | +0.04(+1.16%) |
Mar 19, 2024 | 3.360 | 3.450 | 3.360 | 3.450 | 935,059 | +0.06(+1.77%) |
Mar 18, 2024 | 3.440 | 3.440 | 3.330 | 3.390 | 858,229 | -0.08(-2.31%) |
Mar 15, 2024 | 3.340 | 3.520 | 3.340 | 3.470 | 1,666,639 | +0.13(+3.89%) |
Mar 14, 2024 | 3.470 | 3.510 | 3.330 | 3.340 | 711,738 | -0.15(-4.30%) |
Mar 13, 2024 | 3.420 | 3.530 | 3.420 | 3.490 | 856,983 | +0.07(+2.05%) |
Mar 12, 2024 | 3.390 | 3.445 | 3.340 | 3.420 | 1,393,712 | +0.02(+0.59%) |
Mar 11, 2024 | 3.361 | 3.419 | 3.351 | 3.400 | 785,395 | +0.04(+1.16%) |
Mar 08, 2024 | 3.371 | 3.419 | 3.351 | 3.361 | 1,001,532 | +0.02(+0.58%) |
Mar 07, 2024 | 3.186 | 3.351 | 3.186 | 3.342 | 1,516,128 | +0.17(+5.20%) |
Mar 06, 2024 | 3.167 | 3.206 | 3.138 | 3.177 | 965,231 | +0.02(+0.62%) |
Mar 05, 2024 | 3.186 | 3.186 | 3.128 | 3.157 | 925,413 | -0.02(-0.61%) |
Mar 04, 2024 | 3.157 | 3.234 | 3.147 | 3.177 | 1,246,356 | +0.05(+1.55%) |