Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 3.950 | 3.950 | 3.740 | 3.770 | 477,877 | -0.06(-1.57%) |
May 02, 2024 | 3.800 | 3.848 | 3.620 | 3.830 | 517,179 | +0.05(+1.32%) |
May 01, 2024 | 3.640 | 3.900 | 3.610 | 3.780 | 651,479 | +0.15(+4.13%) |
Apr 30, 2024 | 3.650 | 3.710 | 3.570 | 3.630 | 516,032 | -0.03(-0.82%) |
Apr 29, 2024 | 3.700 | 3.780 | 3.630 | 3.660 | 341,756 | -0.05(-1.35%) |
Apr 26, 2024 | 3.670 | 3.740 | 3.585 | 3.710 | 340,219 | +0.02(+0.54%) |
Apr 25, 2024 | 3.670 | 3.750 | 3.600 | 3.690 | 429,356 | -0.05(-1.34%) |
Apr 24, 2024 | 3.770 | 3.800 | 3.671 | 3.740 | 380,299 | -0.06(-1.58%) |
Apr 23, 2024 | 3.970 | 4.115 | 3.780 | 3.800 | 569,042 | -0.16(-4.04%) |
Apr 22, 2024 | 3.960 | 3.970 | 3.865 | 3.960 | 748,618 | +0.01(+0.25%) |
Apr 19, 2024 | 3.850 | 3.970 | 3.810 | 3.950 | 534,111 | +0.07(+1.80%) |
Apr 18, 2024 | 3.940 | 3.940 | 3.820 | 3.880 | 529,592 | -0.06(-1.52%) |
Apr 17, 2024 | 3.990 | 4.005 | 3.870 | 3.940 | 825,008 | -0.05(-1.25%) |
Apr 16, 2024 | 3.850 | 4.000 | 3.820 | 3.990 | 500,155 | +0.11(+2.84%) |
Apr 15, 2024 | 4.000 | 4.000 | 3.840 | 3.880 | 279,668 | -0.12(-3.00%) |
Apr 12, 2024 | 4.120 | 4.150 | 4.000 | 4.000 | 513,140 | -0.13(-3.15%) |
Apr 11, 2024 | 4.090 | 4.145 | 4.045 | 4.130 | 284,952 | +0.04(+0.98%) |
Apr 10, 2024 | 4.100 | 4.175 | 4.070 | 4.090 | 351,252 | -0.06(-1.45%) |
Apr 09, 2024 | 4.140 | 4.225 | 4.120 | 4.150 | 269,215 | +0.01(+0.24%) |
Apr 08, 2024 | 4.130 | 4.195 | 4.100 | 4.140 | 171,261 | -0.01(-0.24%) |
Apr 05, 2024 | 4.120 | 4.230 | 4.070 | 4.150 | 285,152 | +0.03(+0.73%) |
Apr 04, 2024 | 4.250 | 4.270 | 4.095 | 4.120 | 860,469 | -0.13(-3.06%) |
Apr 03, 2024 | 4.060 | 4.260 | 4.050 | 4.250 | 608,690 | +0.14(+3.41%) |
Apr 02, 2024 | 4.220 | 4.220 | 4.065 | 4.110 | 407,684 | -0.08(-1.91%) |
Apr 01, 2024 | 4.190 | 4.210 | 4.040 | 4.190 | 524,486 | +0.00(+0.00%) |
Mar 28, 2024 | 4.310 | 4.340 | 4.155 | 4.190 | 609,733 | -0.13(-3.01%) |
Mar 27, 2024 | 4.410 | 4.496 | 4.210 | 4.320 | 616,486 | -0.02(-0.46%) |
Mar 26, 2024 | 4.490 | 4.490 | 4.340 | 4.340 | 417,734 | -0.01(-0.23%) |
Mar 25, 2024 | 4.390 | 4.455 | 4.310 | 4.350 | 377,098 | -0.07(-1.58%) |
Mar 22, 2024 | 4.480 | 4.530 | 4.420 | 4.420 | 499,562 | -0.09(-2.00%) |
Mar 21, 2024 | 4.500 | 4.610 | 4.435 | 4.510 | 670,864 | +0.01(+0.22%) |
Mar 20, 2024 | 4.400 | 4.585 | 4.340 | 4.500 | 485,689 | +0.04(+0.90%) |
Mar 19, 2024 | 4.150 | 4.560 | 4.075 | 4.460 | 772,712 | +0.29(+6.95%) |
Mar 18, 2024 | 4.280 | 4.300 | 4.070 | 4.170 | 560,902 | -0.14(-3.25%) |
Mar 15, 2024 | 4.190 | 4.390 | 4.145 | 4.310 | 859,423 | +0.11(+2.62%) |
Mar 14, 2024 | 4.140 | 4.340 | 4.045 | 4.200 | 1,012,422 | +0.04(+0.96%) |
Mar 13, 2024 | 4.050 | 4.410 | 3.980 | 4.160 | 1,103,267 | +0.18(+4.52%) |
Mar 12, 2024 | 3.960 | 4.000 | 3.850 | 3.980 | 907,820 | +0.01(+0.25%) |
Mar 11, 2024 | 3.960 | 4.055 | 3.935 | 3.970 | 663,828 | +0.03(+0.76%) |
Mar 08, 2024 | 4.060 | 4.100 | 3.925 | 3.940 | 475,109 | -0.08(-1.99%) |
Mar 07, 2024 | 4.000 | 4.050 | 3.970 | 4.020 | 919,706 | +0.02(+0.50%) |
Mar 06, 2024 | 4.040 | 4.110 | 3.930 | 4.000 | 1,138,697 | -0.10(-2.44%) |
Mar 05, 2024 | 4.630 | 4.630 | 4.030 | 4.100 | 984,161 | -0.57(-12.21%) |
Mar 04, 2024 | 4.690 | 4.715 | 4.600 | 4.670 | 284,276 | -0.04(-0.85%) |