Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 3.720 | 3.730 | 3.680 | 3.690 | 332,050 | +0.00(+0.00%) |
Jun 12, 2024 | 3.735 | 3.740 | 3.685 | 3.690 | 221,461 | -0.03(-0.81%) |
Jun 11, 2024 | 3.680 | 3.730 | 3.680 | 3.720 | 129,687 | -0.03(-0.80%) |
Jun 10, 2024 | 3.755 | 3.770 | 3.730 | 3.750 | 257,119 | -0.03(-0.79%) |
Jun 07, 2024 | 3.780 | 3.840 | 3.780 | 3.780 | 224,398 | -0.08(-2.07%) |
Jun 06, 2024 | 3.880 | 3.880 | 3.800 | 3.860 | 177,672 | +0.02(+0.52%) |
Jun 05, 2024 | 3.960 | 3.960 | 3.810 | 3.840 | 190,357 | +0.01(+0.26%) |
Jun 04, 2024 | 3.750 | 3.830 | 3.750 | 3.830 | 1,007,631 | +0.02(+0.52%) |
Jun 03, 2024 | 3.790 | 3.820 | 3.750 | 3.810 | 344,805 | +0.02(+0.53%) |
May 31, 2024 | 3.830 | 3.830 | 3.740 | 3.790 | 460,354 | +0.02(+0.53%) |
May 30, 2024 | 3.730 | 3.780 | 3.730 | 3.770 | 1,988,159 | +0.02(+0.53%) |
May 29, 2024 | 3.800 | 3.800 | 3.710 | 3.750 | 266,456 | +0.02(+0.54%) |
May 28, 2024 | 3.710 | 3.770 | 3.710 | 3.730 | 304,006 | -0.04(-1.06%) |
May 24, 2024 | 3.720 | 3.776 | 3.720 | 3.770 | 289,892 | +0.05(+1.34%) |
May 23, 2024 | 3.720 | 3.760 | 3.720 | 3.720 | 124,871 | -0.03(-0.80%) |
May 22, 2024 | 3.700 | 3.780 | 3.700 | 3.750 | 132,306 | +0.02(+0.54%) |
May 21, 2024 | 3.800 | 3.800 | 3.710 | 3.730 | 161,607 | -0.09(-2.36%) |
May 20, 2024 | 3.789 | 3.820 | 3.750 | 3.820 | 142,500 | +0.03(+0.79%) |
May 17, 2024 | 3.790 | 3.820 | 3.770 | 3.790 | 140,122 | +0.03(+0.80%) |
May 16, 2024 | 3.830 | 3.830 | 3.760 | 3.760 | 1,123,706 | -0.02(-0.53%) |
May 15, 2024 | 3.840 | 3.840 | 3.740 | 3.780 | 275,787 | +0.03(+0.80%) |
May 14, 2024 | 3.740 | 3.770 | 3.740 | 3.750 | 8,159,272 | +0.00(+0.00%) |
May 13, 2024 | 3.720 | 3.750 | 3.700 | 3.750 | 1,379,739 | +0.04(+1.08%) |
May 10, 2024 | 3.620 | 3.720 | 3.620 | 3.710 | 7,492,514 | +0.07(+1.92%) |
May 09, 2024 | 3.750 | 3.750 | 3.630 | 3.640 | 116,353 | +0.06(+1.68%) |
May 08, 2024 | 3.570 | 3.610 | 3.570 | 3.580 | 166,082 | -0.03(-0.83%) |
May 07, 2024 | 3.600 | 3.635 | 3.580 | 3.610 | 122,759 | +0.01(+0.28%) |
May 06, 2024 | 3.592 | 3.620 | 3.570 | 3.600 | 239,632 | +0.01(+0.28%) |
May 03, 2024 | 3.690 | 3.690 | 3.560 | 3.590 | 128,283 | +0.01(+0.27%) |
May 02, 2024 | 3.620 | 3.620 | 3.310 | 3.580 | 125,160 | -0.02(-0.60%) |
May 01, 2024 | 3.690 | 3.690 | 3.545 | 3.602 | 88,907 | +0.04(+1.18%) |
Apr 30, 2024 | 3.560 | 3.690 | 3.560 | 3.560 | 115,641 | -0.09(-2.41%) |
Apr 29, 2024 | 3.637 | 3.670 | 3.630 | 3.648 | 118,477 | -0.00(-0.05%) |
Apr 26, 2024 | 3.610 | 3.660 | 3.610 | 3.650 | 159,489 | +0.03(+0.83%) |
Apr 25, 2024 | 3.590 | 3.670 | 3.590 | 3.620 | 140,130 | +0.00(+0.00%) |
Apr 24, 2024 | 3.610 | 3.630 | 3.570 | 3.620 | 139,038 | +0.05(+1.40%) |
Apr 23, 2024 | 3.550 | 3.640 | 3.550 | 3.570 | 146,157 | +0.03(+0.85%) |
Apr 22, 2024 | 3.530 | 3.570 | 3.500 | 3.540 | 189,033 | +0.03(+0.85%) |
Apr 19, 2024 | 3.450 | 3.540 | 3.450 | 3.510 | 119,613 | -0.03(-0.85%) |
Apr 18, 2024 | 3.520 | 3.700 | 3.520 | 3.540 | 158,200 | +0.00(+0.00%) |
Apr 17, 2024 | 3.570 | 3.574 | 3.520 | 3.540 | 164,810 | +0.01(+0.28%) |
Apr 16, 2024 | 3.535 | 3.570 | 3.520 | 3.530 | 233,947 | -0.02(-0.57%) |
Apr 15, 2024 | 3.560 | 3.570 | 3.530 | 3.550 | 140,005 | -0.03(-0.83%) |
Apr 12, 2024 | 3.580 | 3.600 | 3.560 | 3.580 | 92,762 | -0.05(-1.38%) |
Apr 11, 2024 | 3.650 | 3.650 | 3.600 | 3.630 | 149,810 | -0.02(-0.56%) |
Apr 10, 2024 | 3.672 | 3.700 | 3.650 | 3.651 | 827,668 | -0.05(-1.40%) |
Apr 09, 2024 | 3.700 | 3.720 | 3.690 | 3.703 | 149,122 | +0.03(+0.89%) |
Apr 08, 2024 | 3.670 | 3.680 | 3.650 | 3.670 | 113,394 | -0.01(-0.27%) |
Apr 05, 2024 | 3.670 | 3.690 | 3.650 | 3.680 | 131,831 | -0.00(-0.03%) |
Apr 04, 2024 | 3.730 | 3.730 | 3.670 | 3.681 | 372,011 | -0.01(-0.24%) |
Apr 03, 2024 | 3.660 | 3.690 | 3.652 | 3.690 | 127,740 | +0.03(+0.82%) |
Apr 02, 2024 | 3.680 | 3.680 | 3.660 | 3.660 | 200,003 | -0.06(-1.61%) |