Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.040 | 3.150 | 3.000 | 3.010 | 355,983 | +0.00(+0.00%) |
May 30, 2024 | 3.150 | 3.180 | 2.990 | 3.010 | 420,987 | -0.13(-4.14%) |
May 29, 2024 | 3.070 | 3.220 | 2.970 | 3.140 | 565,678 | +0.02(+0.64%) |
May 28, 2024 | 3.190 | 3.220 | 3.060 | 3.120 | 474,764 | -0.09(-2.80%) |
May 24, 2024 | 3.150 | 3.230 | 3.111 | 3.210 | 369,525 | +0.09(+2.88%) |
May 23, 2024 | 3.180 | 3.270 | 3.055 | 3.120 | 414,223 | -0.04(-1.27%) |
May 22, 2024 | 3.140 | 3.235 | 3.120 | 3.160 | 269,451 | -0.02(-0.63%) |
May 21, 2024 | 3.260 | 3.280 | 3.120 | 3.180 | 561,354 | -0.10(-3.05%) |
May 20, 2024 | 3.590 | 3.635 | 3.270 | 3.280 | 658,655 | -0.34(-9.39%) |
May 17, 2024 | 3.650 | 3.700 | 3.565 | 3.620 | 347,609 | +0.03(+0.84%) |
May 16, 2024 | 3.760 | 3.760 | 3.590 | 3.590 | 307,368 | -0.15(-4.01%) |
May 15, 2024 | 3.740 | 3.778 | 3.650 | 3.740 | 265,960 | +0.06(+1.63%) |
May 14, 2024 | 3.450 | 3.680 | 3.450 | 3.680 | 572,089 | +0.31(+9.20%) |
May 13, 2024 | 3.550 | 3.560 | 3.315 | 3.370 | 708,642 | -0.13(-3.71%) |
May 10, 2024 | 3.610 | 3.690 | 3.410 | 3.500 | 737,117 | -0.09(-2.51%) |
May 09, 2024 | 3.520 | 3.590 | 3.490 | 3.590 | 463,765 | +0.09(+2.57%) |
May 08, 2024 | 3.560 | 3.560 | 3.400 | 3.500 | 545,157 | -0.08(-2.23%) |
May 07, 2024 | 3.720 | 3.720 | 3.330 | 3.580 | 805,248 | -0.04(-1.10%) |
May 06, 2024 | 3.600 | 3.719 | 3.585 | 3.620 | 480,543 | +0.06(+1.69%) |
May 03, 2024 | 3.500 | 3.560 | 3.450 | 3.560 | 280,389 | +0.13(+3.79%) |
May 02, 2024 | 3.310 | 3.440 | 3.265 | 3.430 | 363,218 | +0.14(+4.26%) |
May 01, 2024 | 3.220 | 3.440 | 3.205 | 3.290 | 618,017 | +0.10(+3.13%) |
Apr 30, 2024 | 3.280 | 3.370 | 3.140 | 3.190 | 435,582 | -0.14(-4.20%) |
Apr 29, 2024 | 3.350 | 3.415 | 3.280 | 3.330 | 587,906 | -0.02(-0.60%) |
Apr 26, 2024 | 3.230 | 3.420 | 3.195 | 3.350 | 463,097 | +0.16(+5.02%) |
Apr 25, 2024 | 3.140 | 3.210 | 3.000 | 3.190 | 558,544 | +0.00(+0.00%) |
Apr 24, 2024 | 3.250 | 3.287 | 3.062 | 3.190 | 585,166 | +0.00(+0.00%) |
Apr 23, 2024 | 3.150 | 3.330 | 3.120 | 3.190 | 561,993 | +0.04(+1.27%) |
Apr 22, 2024 | 3.380 | 3.385 | 3.080 | 3.150 | 1,056,968 | -0.24(-7.08%) |
Apr 19, 2024 | 3.580 | 3.650 | 3.320 | 3.390 | 848,448 | -0.23(-6.35%) |
Apr 18, 2024 | 3.660 | 3.720 | 3.540 | 3.620 | 699,491 | -0.01(-0.28%) |
Apr 17, 2024 | 3.650 | 3.770 | 3.605 | 3.630 | 471,104 | +0.04(+1.11%) |
Apr 16, 2024 | 3.740 | 3.800 | 3.590 | 3.590 | 890,036 | -0.24(-6.27%) |
Apr 15, 2024 | 3.900 | 3.985 | 3.760 | 3.830 | 1,360,078 | -0.04(-1.03%) |
Apr 12, 2024 | 3.810 | 3.940 | 3.770 | 3.870 | 792,036 | +0.02(+0.52%) |
Apr 11, 2024 | 3.760 | 3.930 | 3.685 | 3.850 | 732,395 | +0.11(+2.94%) |
Apr 10, 2024 | 3.660 | 3.779 | 3.620 | 3.740 | 1,680,840 | -0.12(-3.11%) |
Apr 09, 2024 | 3.860 | 3.910 | 3.595 | 3.860 | 1,209,996 | +0.05(+1.31%) |
Apr 08, 2024 | 3.740 | 3.955 | 3.670 | 3.810 | 1,701,877 | +0.08(+2.14%) |
Apr 05, 2024 | 3.300 | 3.900 | 3.240 | 3.730 | 2,022,881 | +0.49(+15.12%) |
Apr 04, 2024 | 3.360 | 3.495 | 3.195 | 3.240 | 822,027 | -0.11(-3.28%) |
Apr 03, 2024 | 3.230 | 3.390 | 3.170 | 3.350 | 989,394 | +0.19(+6.01%) |
Apr 02, 2024 | 3.120 | 3.490 | 2.990 | 3.160 | 2,365,763 | +0.03(+0.96%) |
Apr 01, 2024 | 2.850 | 3.160 | 2.730 | 3.130 | 1,748,496 | +0.28(+9.82%) |
Mar 28, 2024 | 2.870 | 2.970 | 2.840 | 2.850 | 438,048 | -0.01(-0.35%) |
Mar 27, 2024 | 2.680 | 2.860 | 2.650 | 2.860 | 652,779 | +0.22(+8.33%) |
Mar 26, 2024 | 2.640 | 2.730 | 2.630 | 2.640 | 424,804 | +0.02(+0.76%) |
Mar 25, 2024 | 2.670 | 2.790 | 2.620 | 2.620 | 557,829 | -0.09(-3.32%) |
Mar 22, 2024 | 2.860 | 2.895 | 2.680 | 2.710 | 689,201 | -0.18(-6.23%) |
Mar 21, 2024 | 2.870 | 3.010 | 2.860 | 2.890 | 1,087,932 | +0.04(+1.40%) |
Mar 20, 2024 | 2.700 | 3.030 | 2.640 | 2.850 | 2,453,462 | +0.40(+16.33%) |
Mar 19, 2024 | 2.510 | 2.550 | 2.450 | 2.450 | 846,685 | -0.10(-3.92%) |
Mar 18, 2024 | 2.660 | 2.660 | 2.505 | 2.550 | 1,043,152 | -0.15(-5.56%) |
Mar 15, 2024 | 2.610 | 2.720 | 2.589 | 2.700 | 1,263,973 | +0.08(+3.05%) |
Mar 14, 2024 | 2.660 | 2.720 | 2.540 | 2.620 | 2,409,767 | -0.09(-3.32%) |
Mar 13, 2024 | 2.860 | 2.940 | 2.655 | 2.710 | 1,853,167 | -0.07(-2.52%) |
Mar 12, 2024 | 3.430 | 3.530 | 2.550 | 2.780 | 5,650,407 | -1.21(-30.33%) |
Mar 11, 2024 | 3.940 | 4.245 | 3.940 | 3.990 | 1,247,446 | +0.05(+1.27%) |
Mar 08, 2024 | 3.870 | 4.080 | 3.860 | 3.940 | 786,943 | +0.10(+2.60%) |
Mar 07, 2024 | 3.590 | 3.875 | 3.570 | 3.840 | 967,040 | +0.27(+7.56%) |
Mar 06, 2024 | 3.450 | 3.735 | 3.440 | 3.570 | 954,005 | +0.17(+5.00%) |
Mar 05, 2024 | 3.500 | 3.580 | 3.380 | 3.400 | 682,027 | -0.17(-4.76%) |
Mar 04, 2024 | 3.360 | 3.630 | 3.360 | 3.570 | 832,913 | +0.22(+6.57%) |