Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.220 | 3.260 | 3.220 | 3.260 | 23,008 | +0.04(+1.37%) |
May 30, 2024 | 3.238 | 3.268 | 3.216 | 3.216 | 30,480 | -0.01(-0.43%) |
May 29, 2024 | 3.242 | 3.250 | 3.220 | 3.230 | 24,790 | -0.06(-1.82%) |
May 28, 2024 | 3.230 | 3.290 | 3.205 | 3.290 | 93,291 | +0.10(+3.13%) |
May 24, 2024 | 3.190 | 3.206 | 3.160 | 3.190 | 25,798 | +0.05(+1.59%) |
May 23, 2024 | 3.320 | 3.320 | 3.130 | 3.140 | 54,232 | -0.08(-2.48%) |
May 22, 2024 | 3.230 | 3.280 | 3.207 | 3.220 | 20,419 | -0.07(-2.07%) |
May 21, 2024 | 3.300 | 3.330 | 3.288 | 3.288 | 40,618 | -0.03(-0.81%) |
May 20, 2024 | 3.300 | 3.400 | 3.300 | 3.315 | 11,152 | +0.01(+0.36%) |
May 17, 2024 | 3.260 | 3.317 | 3.260 | 3.303 | 51,827 | +0.01(+0.40%) |
May 16, 2024 | 3.270 | 3.295 | 3.250 | 3.290 | 15,646 | +0.02(+0.61%) |
May 15, 2024 | 3.210 | 3.270 | 3.190 | 3.270 | 21,235 | +0.06(+1.87%) |
May 14, 2024 | 3.230 | 3.230 | 3.195 | 3.210 | 16,406 | -0.01(-0.31%) |
May 13, 2024 | 3.270 | 3.270 | 3.195 | 3.220 | 18,005 | -0.01(-0.31%) |
May 10, 2024 | 3.290 | 3.325 | 3.214 | 3.230 | 37,585 | -0.09(-2.75%) |
May 09, 2024 | 3.308 | 3.355 | 3.308 | 3.321 | 19,076 | +0.02(+0.65%) |
May 08, 2024 | 3.290 | 3.320 | 3.266 | 3.300 | 52,731 | -0.07(-2.08%) |
May 07, 2024 | 3.312 | 3.400 | 3.290 | 3.370 | 31,381 | +0.03(+0.81%) |
May 06, 2024 | 3.300 | 3.408 | 3.300 | 3.343 | 58,744 | +0.12(+3.82%) |
May 03, 2024 | 3.220 | 3.220 | 3.215 | 3.220 | 13,170 | -0.01(-0.31%) |
May 02, 2024 | 3.150 | 3.261 | 3.150 | 3.230 | 13,694 | +0.07(+2.31%) |
May 01, 2024 | 3.270 | 3.320 | 3.150 | 3.157 | 71,303 | -0.17(-5.10%) |
Apr 30, 2024 | 3.350 | 3.350 | 3.310 | 3.326 | 29,439 | -0.07(-2.16%) |
Apr 29, 2024 | 3.300 | 3.400 | 3.300 | 3.400 | 43,873 | +0.07(+2.10%) |
Apr 26, 2024 | 3.400 | 3.410 | 3.330 | 3.330 | 19,968 | -0.07(-2.06%) |
Apr 25, 2024 | 3.290 | 3.430 | 3.290 | 3.400 | 214,305 | +0.11(+3.31%) |
Apr 24, 2024 | 3.300 | 3.310 | 3.291 | 3.291 | 2,104 | -0.07(-2.05%) |
Apr 23, 2024 | 3.290 | 3.360 | 3.240 | 3.360 | 7,826 | +0.10(+3.07%) |
Apr 22, 2024 | 3.212 | 3.260 | 3.205 | 3.260 | 18,850 | +0.06(+1.87%) |
Apr 19, 2024 | 3.220 | 3.268 | 3.200 | 3.200 | 14,733 | +0.00(+0.00%) |
Apr 18, 2024 | 3.290 | 3.290 | 3.200 | 3.200 | 15,456 | -0.11(-3.21%) |
Apr 17, 2024 | 3.280 | 3.306 | 3.240 | 3.306 | 20,365 | +0.08(+2.35%) |
Apr 16, 2024 | 3.320 | 3.320 | 3.230 | 3.230 | 55,138 | -0.11(-3.29%) |
Apr 15, 2024 | 3.460 | 3.460 | 3.335 | 3.340 | 36,950 | -0.11(-3.19%) |
Apr 12, 2024 | 3.580 | 3.590 | 3.450 | 3.450 | 61,144 | -0.08(-2.27%) |
Apr 11, 2024 | 3.590 | 3.610 | 3.520 | 3.530 | 21,610 | -0.09(-2.49%) |
Apr 10, 2024 | 3.600 | 3.660 | 3.550 | 3.620 | 50,643 | +0.12(+3.43%) |
Apr 09, 2024 | 3.505 | 3.510 | 3.465 | 3.500 | 30,130 | +0.00(+0.00%) |
Apr 08, 2024 | 3.470 | 3.530 | 3.450 | 3.500 | 31,353 | +0.03(+0.78%) |
Apr 05, 2024 | 3.500 | 3.540 | 3.473 | 3.473 | 27,630 | -0.04(-1.05%) |
Apr 04, 2024 | 3.570 | 3.570 | 3.510 | 3.510 | 110,072 | -0.06(-1.68%) |
Apr 03, 2024 | 3.560 | 3.595 | 3.550 | 3.570 | 13,509 | +0.07(+2.09%) |
Apr 02, 2024 | 3.440 | 3.506 | 3.440 | 3.497 | 70,616 | +0.07(+1.95%) |
Apr 01, 2024 | 3.440 | 3.490 | 3.380 | 3.430 | 138,379 | -0.02(-0.58%) |
Mar 28, 2024 | 3.421 | 3.480 | 3.421 | 3.450 | 6,178 | +0.01(+0.29%) |
Mar 27, 2024 | 3.320 | 3.440 | 3.300 | 3.440 | 17,543 | +0.11(+3.30%) |
Mar 26, 2024 | 3.380 | 3.410 | 3.320 | 3.330 | 23,228 | -0.06(-1.77%) |
Mar 25, 2024 | 3.290 | 3.400 | 3.286 | 3.390 | 9,778 | +0.17(+5.28%) |
Mar 22, 2024 | 3.300 | 3.300 | 3.212 | 3.220 | 23,188 | -0.13(-3.88%) |
Mar 21, 2024 | 3.345 | 3.356 | 3.312 | 3.350 | 20,437 | +0.01(+0.30%) |
Mar 20, 2024 | 3.323 | 3.340 | 3.290 | 3.340 | 19,887 | -0.04(-1.08%) |
Mar 19, 2024 | 3.342 | 3.377 | 3.325 | 3.377 | 23,306 | -0.01(-0.40%) |
Mar 18, 2024 | 3.348 | 3.390 | 3.326 | 3.390 | 20,508 | +0.08(+2.42%) |
Mar 15, 2024 | 3.330 | 3.345 | 3.310 | 3.310 | 11,905 | -0.03(-0.90%) |
Mar 14, 2024 | 3.311 | 3.340 | 3.290 | 3.340 | 13,359 | +0.05(+1.41%) |
Mar 13, 2024 | 3.210 | 3.315 | 3.210 | 3.293 | 9,914 | +0.10(+3.14%) |
Mar 12, 2024 | 3.300 | 3.330 | 3.193 | 3.193 | 29,419 | -0.11(-3.24%) |
Mar 11, 2024 | 3.300 | 3.350 | 3.216 | 3.300 | 88,152 | -0.09(-2.65%) |
Mar 08, 2024 | 3.600 | 3.600 | 3.390 | 3.390 | 17,047 | -0.02(-0.59%) |
Mar 07, 2024 | 3.440 | 3.450 | 3.410 | 3.410 | 28,178 | -0.05(-1.47%) |
Mar 06, 2024 | 3.470 | 3.512 | 3.416 | 3.461 | 49,539 | -0.01(-0.26%) |
Mar 05, 2024 | 3.440 | 3.520 | 3.440 | 3.470 | 9,896 | +0.03(+0.87%) |
Mar 04, 2024 | 3.410 | 3.470 | 3.380 | 3.440 | 20,000 | +0.05(+1.36%) |