Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.570 | 3.575 | 3.510 | 3.575 | 4,733 | +0.02(+0.42%) |
May 23, 2024 | 3.650 | 3.680 | 3.560 | 3.560 | 4,190 | -0.13(-3.52%) |
May 22, 2024 | 3.750 | 3.770 | 3.680 | 3.690 | 7,300 | -0.23(-5.87%) |
May 21, 2024 | 3.950 | 4.000 | 3.900 | 3.920 | 37,419 | +0.00(+0.00%) |
May 20, 2024 | 3.940 | 3.990 | 3.820 | 3.920 | 28,221 | +0.02(+0.51%) |
May 17, 2024 | 3.880 | 3.950 | 3.710 | 3.900 | 65,963 | +0.19(+5.12%) |
May 16, 2024 | 3.880 | 3.880 | 3.680 | 3.710 | 15,055 | -0.17(-4.38%) |
May 15, 2024 | 3.720 | 3.920 | 3.720 | 3.880 | 35,801 | +0.11(+2.92%) |
May 14, 2024 | 3.825 | 3.825 | 3.700 | 3.770 | 5,918 | -0.02(-0.66%) |
May 13, 2024 | 3.890 | 3.890 | 3.710 | 3.795 | 1,456 | -0.00(-0.13%) |
May 10, 2024 | 3.830 | 3.840 | 3.762 | 3.800 | 14,970 | +0.10(+2.70%) |
May 09, 2024 | 3.620 | 3.700 | 3.620 | 3.700 | 23,565 | +0.09(+2.41%) |
May 08, 2024 | 3.628 | 3.628 | 3.600 | 3.613 | 3,160 | -0.08(-2.22%) |
May 07, 2024 | 3.650 | 3.790 | 3.610 | 3.695 | 52,481 | +0.03(+0.96%) |
May 06, 2024 | 3.500 | 3.700 | 3.500 | 3.660 | 65,119 | +0.20(+5.78%) |
May 03, 2024 | 3.450 | 3.540 | 3.450 | 3.460 | 6,606 | +0.00(+0.00%) |
May 02, 2024 | 3.350 | 3.480 | 3.350 | 3.460 | 88,867 | +0.20(+6.13%) |
May 01, 2024 | 3.275 | 3.340 | 3.260 | 3.260 | 4,484 | +0.08(+2.52%) |
Apr 30, 2024 | 3.210 | 3.210 | 3.130 | 3.180 | 8,202 | +0.06(+1.92%) |
Apr 29, 2024 | 3.055 | 3.200 | 3.050 | 3.120 | 43,329 | +0.26(+9.09%) |
Apr 26, 2024 | 2.940 | 2.940 | 2.860 | 2.860 | 25,400 | -0.06(-2.05%) |
Apr 25, 2024 | 2.928 | 2.950 | 2.910 | 2.920 | 6,850 | +0.01(+0.34%) |
Apr 24, 2024 | 2.950 | 2.955 | 2.910 | 2.910 | 10,765 | +0.00(+0.00%) |
Apr 23, 2024 | 2.880 | 3.000 | 2.880 | 2.910 | 16,103 | -0.19(-6.13%) |
Apr 22, 2024 | 2.970 | 3.100 | 2.970 | 3.100 | 19,233 | +0.14(+4.73%) |
Apr 19, 2024 | 2.880 | 3.150 | 2.880 | 2.960 | 19,367 | +0.01(+0.34%) |
Apr 18, 2024 | 2.870 | 3.070 | 2.870 | 2.950 | 6,990 | -0.04(-1.34%) |
Apr 17, 2024 | 2.900 | 2.990 | 2.900 | 2.990 | 13,505 | +0.08(+2.64%) |
Apr 16, 2024 | 3.090 | 3.090 | 2.870 | 2.913 | 62,684 | -0.29(-8.97%) |
Apr 15, 2024 | 3.140 | 3.325 | 3.140 | 3.200 | 10,380 | -0.08(-2.44%) |
Apr 12, 2024 | 3.170 | 3.280 | 3.170 | 3.280 | 11,401 | +0.07(+2.18%) |
Apr 11, 2024 | 3.143 | 3.210 | 3.143 | 3.210 | 45,035 | +0.04(+1.26%) |
Apr 10, 2024 | 3.120 | 3.170 | 3.120 | 3.170 | 8,255 | -0.06(-1.86%) |
Apr 09, 2024 | 3.350 | 3.350 | 3.230 | 3.230 | 23,725 | -0.05(-1.52%) |
Apr 08, 2024 | 3.310 | 3.350 | 3.270 | 3.280 | 6,150 | +0.00(+0.00%) |
Apr 05, 2024 | 3.382 | 3.382 | 3.280 | 3.280 | 32,043 | -0.03(-0.91%) |
Apr 04, 2024 | 3.380 | 3.380 | 3.310 | 3.310 | 21,109 | -0.03(-0.90%) |
Apr 03, 2024 | 3.140 | 3.340 | 3.070 | 3.340 | 107,443 | +0.07(+2.14%) |
Apr 02, 2024 | 3.220 | 3.270 | 3.196 | 3.270 | 61,930 | +0.05(+1.55%) |
Apr 01, 2024 | 3.100 | 3.220 | 3.040 | 3.220 | 75,311 | +0.16(+5.23%) |
Mar 28, 2024 | 3.050 | 3.082 | 3.050 | 3.060 | 16,037 | +0.03(+0.94%) |
Mar 27, 2024 | 3.100 | 3.100 | 2.980 | 3.031 | 4,980 | -0.08(-2.52%) |
Mar 26, 2024 | 3.140 | 3.220 | 3.110 | 3.110 | 1,168 | -0.11(-3.42%) |
Mar 25, 2024 | 3.290 | 3.290 | 3.200 | 3.220 | 3,894 | -0.03(-0.92%) |
Mar 22, 2024 | 3.183 | 3.263 | 3.050 | 3.250 | 13,124 | -0.03(-0.91%) |
Mar 21, 2024 | 3.270 | 3.280 | 3.270 | 3.280 | 4,215 | -0.01(-0.30%) |
Mar 20, 2024 | 3.150 | 3.290 | 3.118 | 3.290 | 64,259 | +0.14(+4.44%) |
Mar 19, 2024 | 3.180 | 3.180 | 3.145 | 3.150 | 5,751 | -0.01(-0.32%) |
Mar 18, 2024 | 3.150 | 3.230 | 3.150 | 3.160 | 2,830 | +0.04(+1.12%) |
Mar 15, 2024 | 3.100 | 3.140 | 3.050 | 3.125 | 18,795 | +0.12(+3.82%) |
Mar 14, 2024 | 3.051 | 3.051 | 2.960 | 3.010 | 24,466 | -0.03(-0.99%) |
Mar 13, 2024 | 3.050 | 3.150 | 3.040 | 3.040 | 58,112 | -0.09(-2.83%) |
Mar 12, 2024 | 3.110 | 3.128 | 3.100 | 3.128 | 4,799 | +0.02(+0.59%) |
Mar 11, 2024 | 3.300 | 3.300 | 3.100 | 3.110 | 1,908 | -0.02(-0.64%) |
Mar 08, 2024 | 3.300 | 3.300 | 3.100 | 3.130 | 10,992 | -0.16(-4.86%) |
Mar 07, 2024 | 3.210 | 3.290 | 3.150 | 3.290 | 96,158 | +0.22(+7.17%) |
Mar 06, 2024 | 3.140 | 3.150 | 3.070 | 3.070 | 21,608 | -0.06(-1.76%) |
Mar 05, 2024 | 3.180 | 3.180 | 3.110 | 3.125 | 14,439 | -0.04(-1.11%) |
Mar 04, 2024 | 3.210 | 3.230 | 3.160 | 3.160 | 52,146 | -0.04(-1.25%) |