Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.420 | 3.450 | 3.350 | 3.350 | 30,652 | -0.05(-1.47%) |
May 23, 2024 | 3.440 | 3.450 | 3.400 | 3.400 | 403 | -0.05(-1.45%) |
May 22, 2024 | 3.450 | 3.450 | 3.380 | 3.450 | 5,505 | +0.10(+2.99%) |
May 21, 2024 | 3.400 | 3.450 | 3.350 | 3.350 | 8,492 | -0.09(-2.62%) |
May 17, 2024 | 3.440 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 3.380 | 3.440 | 3.380 | 3.440 | 17,099 | +0.16(+4.88%) |
May 15, 2024 | 3.440 | 3.440 | 3.280 | 3.280 | 1,350 | -0.16(-4.65%) |
May 14, 2024 | 3.440 | 3.440 | 3.400 | 3.440 | 1,916 | +0.03(+0.88%) |
May 13, 2024 | 3.410 | 3.410 | 3.410 | 3.410 | 1,110 | +0.00(+0.00%) |
May 10, 2024 | 3.410 | 3.440 | 3.410 | 3.410 | 4,500 | -0.03(-0.87%) |
May 09, 2024 | 3.430 | 3.440 | 3.410 | 3.440 | 14,210 | +0.03(+0.88%) |
May 08, 2024 | 3.400 | 3.440 | 3.400 | 3.410 | 6,100 | +0.02(+0.59%) |
May 07, 2024 | 3.390 | 3.440 | 3.390 | 3.390 | 15,217 | -0.01(-0.29%) |
May 06, 2024 | 3.400 | 3.400 | 3.360 | 3.400 | 58,130 | +0.00(+0.00%) |
May 03, 2024 | 3.350 | 3.400 | 3.350 | 3.400 | 1,745 | +0.05(+1.49%) |
May 02, 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 550 | +0.00(+0.00%) |
May 01, 2024 | 3.300 | 3.400 | 3.300 | 3.350 | 3,562 | -0.05(-1.47%) |
Apr 30, 2024 | 3.300 | 3.400 | 3.300 | 3.400 | 8,587 | +0.03(+0.89%) |
Apr 29, 2024 | 3.390 | 3.400 | 3.370 | 3.370 | 6,374 | +0.00(+0.00%) |
Apr 26, 2024 | 3.370 | 3.370 | 3.370 | 3.370 | 316 | +0.17(+5.31%) |
Apr 25, 2024 | 3.390 | 3.390 | 3.200 | 3.200 | 4,996 | -0.20(-5.88%) |
Apr 24, 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 34,047 | +0.05(+1.49%) |
Apr 23, 2024 | 3.400 | 3.400 | 3.350 | 3.350 | 3,506 | -0.05(-1.47%) |
Apr 22, 2024 | 3.390 | 3.400 | 3.380 | 3.400 | 9,760 | +0.01(+0.29%) |
Apr 19, 2024 | 3.370 | 3.390 | 3.340 | 3.390 | 6,377 | +0.05(+1.50%) |
Apr 18, 2024 | 3.310 | 3.350 | 3.310 | 3.340 | 6,210 | -0.01(-0.30%) |
Apr 17, 2024 | 3.240 | 3.350 | 3.240 | 3.350 | 12,400 | +0.10(+3.08%) |
Apr 16, 2024 | 3.200 | 3.340 | 3.190 | 3.250 | 3,805 | -0.10(-2.99%) |
Apr 15, 2024 | 3.290 | 3.350 | 3.290 | 3.350 | 18,279 | +0.10(+3.08%) |
Apr 12, 2024 | 3.300 | 3.300 | 3.250 | 3.250 | 33,803 | -0.05(-1.52%) |
Apr 11, 2024 | 3.250 | 3.300 | 3.220 | 3.300 | 44,146 | +0.05(+1.54%) |
Apr 10, 2024 | 3.240 | 3.250 | 3.240 | 3.250 | 8,900 | +0.01(+0.31%) |
Apr 09, 2024 | 3.240 | 3.240 | 3.240 | 3.240 | 422 | -0.01(-0.31%) |
Apr 08, 2024 | 3.240 | 3.250 | 3.220 | 3.250 | 5,506 | +0.03(+0.93%) |
Apr 05, 2024 | 3.200 | 3.220 | 3.200 | 3.220 | 2,505 | +0.02(+0.63%) |
Apr 04, 2024 | 3.200 | 3.240 | 3.160 | 3.200 | 6,702 | +0.00(+0.00%) |
Apr 03, 2024 | 3.200 | 3.220 | 3.200 | 3.200 | 3,800 | +0.03(+0.95%) |
Apr 02, 2024 | 3.160 | 3.180 | 3.150 | 3.170 | 7,929 | -0.03(-0.94%) |
Apr 01, 2024 | 3.240 | 3.240 | 3.200 | 3.200 | 1,775 | -0.04(-1.23%) |
Mar 28, 2024 | 3.240 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 3.240 | 3.240 | 3.240 | 3.240 | 103 | +0.10(+3.18%) |
Mar 26, 2024 | 3.230 | 3.230 | 3.140 | 3.140 | 2,753 | -0.08(-2.48%) |
Mar 25, 2024 | 3.160 | 3.240 | 3.100 | 3.220 | 13,592 | +0.13(+4.21%) |
Mar 21, 2024 | 3.090 | 2 | -0.03(-0.96%) | |||
Mar 20, 2024 | 3.120 | 3.120 | 3.090 | 3.120 | 5,637 | +0.00(+0.00%) |
Mar 19, 2024 | 3.120 | 3.120 | 3.120 | 3.120 | 365 | +0.05(+1.63%) |
Mar 18, 2024 | 3.010 | 3.100 | 3.010 | 3.070 | 7,844 | +0.05(+1.66%) |
Mar 15, 2024 | 3.080 | 3.100 | 2.970 | 3.020 | 9,047 | -0.03(-0.98%) |
Mar 14, 2024 | 3.120 | 3.150 | 3.050 | 3.050 | 18,761 | -0.04(-1.29%) |
Mar 13, 2024 | 3.150 | 3.170 | 3.030 | 3.090 | 13,695 | -0.02(-0.64%) |
Mar 12, 2024 | 3.170 | 3.180 | 3.110 | 3.110 | 7,100 | -0.03(-0.96%) |
Mar 11, 2024 | 3.240 | 3.240 | 3.140 | 3.140 | 5,652 | -0.06(-1.88%) |
Mar 08, 2024 | 3.090 | 3.220 | 3.090 | 3.200 | 5,860 | +0.00(+0.00%) |
Mar 07, 2024 | 3.230 | 3.230 | 3.200 | 3.200 | 465 | -0.03(-0.93%) |
Mar 06, 2024 | 3.220 | 3.250 | 3.220 | 3.230 | 9,601 | +0.01(+0.31%) |
Mar 05, 2024 | 3.130 | 3.220 | 3.130 | 3.220 | 2,923 | +0.01(+0.31%) |
Mar 04, 2024 | 3.040 | 3.210 | 3.040 | 3.210 | 11,644 | +0.02(+0.63%) |