Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 3.820 | 3.820 | 3.750 | 3.780 | 462,694 | -0.03(-0.79%) |
Jun 21, 2024 | 3.800 | 3.830 | 3.800 | 3.810 | 329,773 | +0.02(+0.41%) |
Jun 20, 2024 | 3.765 | 3.795 | 3.760 | 3.795 | 288,370 | +0.01(+0.26%) |
Jun 18, 2024 | 3.785 | 3.785 | 3.765 | 3.785 | 346,643 | +0.00(+0.00%) |
Jun 17, 2024 | 3.804 | 3.804 | 3.755 | 3.785 | 479,613 | -0.01(-0.26%) |
Jun 14, 2024 | 3.795 | 3.795 | 3.773 | 3.795 | 313,344 | +0.02(+0.52%) |
Jun 13, 2024 | 3.804 | 3.804 | 3.766 | 3.775 | 261,060 | -0.02(-0.52%) |
Jun 12, 2024 | 3.785 | 3.804 | 3.755 | 3.795 | 335,758 | +0.04(+1.06%) |
Jun 11, 2024 | 3.765 | 3.765 | 3.745 | 3.755 | 208,369 | +0.00(+0.00%) |
Jun 10, 2024 | 3.755 | 3.760 | 3.745 | 3.755 | 180,559 | +0.00(+0.00%) |
Jun 07, 2024 | 3.735 | 3.755 | 3.735 | 3.755 | 181,325 | +0.02(+0.53%) |
Jun 06, 2024 | 3.765 | 3.765 | 3.735 | 3.735 | 255,867 | -0.02(-0.53%) |
Jun 05, 2024 | 3.765 | 3.775 | 3.735 | 3.755 | 211,759 | +0.00(+0.00%) |
Jun 04, 2024 | 3.725 | 3.755 | 3.725 | 3.755 | 312,290 | +0.00(+0.00%) |
Jun 03, 2024 | 3.735 | 3.755 | 3.725 | 3.755 | 305,544 | +0.03(+0.80%) |
May 31, 2024 | 3.715 | 3.730 | 3.705 | 3.725 | 189,249 | +0.02(+0.53%) |
May 30, 2024 | 3.705 | 3.735 | 3.695 | 3.705 | 491,711 | +0.00(+0.00%) |
May 29, 2024 | 3.735 | 3.735 | 3.695 | 3.705 | 693,792 | -0.02(-0.53%) |
May 28, 2024 | 3.745 | 3.755 | 3.715 | 3.725 | 635,213 | -0.01(-0.27%) |
May 24, 2024 | 3.745 | 3.750 | 3.715 | 3.735 | 545,209 | +0.00(+0.00%) |
May 23, 2024 | 3.715 | 3.735 | 3.705 | 3.735 | 536,276 | +0.01(+0.27%) |
May 22, 2024 | 3.725 | 3.725 | 3.705 | 3.725 | 1,504,159 | +0.02(+0.41%) |
May 21, 2024 | 3.680 | 3.710 | 3.680 | 3.710 | 387,533 | +0.03(+0.80%) |
May 20, 2024 | 3.680 | 3.700 | 3.671 | 3.680 | 748,224 | +0.00(+0.00%) |
May 17, 2024 | 3.700 | 3.700 | 3.671 | 3.680 | 475,048 | -0.02(-0.53%) |
May 16, 2024 | 3.700 | 3.720 | 3.690 | 3.700 | 613,289 | -0.01(-0.26%) |
May 15, 2024 | 3.700 | 3.729 | 3.690 | 3.710 | 1,596,764 | +0.01(+0.27%) |
May 14, 2024 | 3.700 | 3.720 | 3.680 | 3.700 | 678,663 | +0.00(+0.00%) |
May 13, 2024 | 3.720 | 3.720 | 3.680 | 3.700 | 455,647 | -0.01(-0.26%) |
May 10, 2024 | 3.729 | 3.729 | 3.680 | 3.710 | 555,288 | -0.01(-0.26%) |
May 09, 2024 | 3.710 | 3.720 | 3.700 | 3.720 | 187,988 | +0.00(+0.00%) |
May 08, 2024 | 3.700 | 3.720 | 3.700 | 3.720 | 112,441 | +0.01(+0.26%) |
May 07, 2024 | 3.700 | 3.720 | 3.690 | 3.710 | 467,038 | +0.00(+0.00%) |
May 06, 2024 | 3.710 | 3.710 | 3.680 | 3.710 | 415,957 | +0.03(+0.80%) |
May 03, 2024 | 3.690 | 3.700 | 3.671 | 3.680 | 326,964 | +0.01(+0.27%) |
May 02, 2024 | 3.661 | 3.680 | 3.651 | 3.671 | 594,421 | +0.01(+0.27%) |
May 01, 2024 | 3.671 | 3.680 | 3.651 | 3.661 | 642,621 | +0.02(+0.54%) |
Apr 30, 2024 | 3.661 | 3.680 | 3.641 | 3.641 | 420,208 | -0.04(-1.07%) |
Apr 29, 2024 | 3.690 | 3.690 | 3.671 | 3.680 | 266,180 | -0.00(-0.13%) |
Apr 26, 2024 | 3.651 | 3.700 | 3.651 | 3.685 | 227,885 | +0.03(+0.94%) |
Apr 25, 2024 | 3.651 | 3.656 | 3.621 | 3.651 | 361,807 | +0.00(+0.00%) |
Apr 24, 2024 | 3.680 | 3.680 | 3.651 | 3.651 | 259,537 | -0.02(-0.53%) |
Apr 23, 2024 | 3.671 | 3.690 | 3.661 | 3.671 | 402,293 | +0.01(+0.27%) |
Apr 22, 2024 | 3.671 | 3.685 | 3.651 | 3.661 | 174,134 | +0.02(+0.42%) |
Apr 19, 2024 | 3.655 | 3.675 | 3.646 | 3.646 | 184,446 | -0.01(-0.27%) |
Apr 18, 2024 | 3.646 | 3.655 | 3.627 | 3.655 | 177,738 | +0.02(+0.67%) |
Apr 17, 2024 | 3.636 | 3.665 | 3.616 | 3.631 | 415,537 | +0.01(+0.40%) |
Apr 16, 2024 | 3.665 | 3.665 | 3.616 | 3.616 | 652,066 | -0.03(-0.80%) |
Apr 15, 2024 | 3.694 | 3.704 | 3.636 | 3.646 | 204,330 | -0.05(-1.32%) |
Apr 12, 2024 | 3.714 | 3.714 | 3.675 | 3.694 | 340,708 | -0.02(-0.52%) |
Apr 11, 2024 | 3.733 | 3.733 | 3.704 | 3.714 | 214,496 | +0.00(+0.00%) |
Apr 10, 2024 | 3.743 | 3.752 | 3.704 | 3.714 | 411,344 | -0.05(-1.29%) |
Apr 09, 2024 | 3.801 | 3.803 | 3.743 | 3.762 | 526,877 | -0.03(-0.77%) |
Apr 08, 2024 | 3.811 | 3.811 | 3.782 | 3.791 | 188,439 | +0.00(+0.00%) |
Apr 05, 2024 | 3.801 | 3.801 | 3.782 | 3.791 | 166,307 | +0.00(+0.00%) |
Apr 04, 2024 | 3.811 | 3.811 | 3.782 | 3.791 | 135,692 | -0.01(-0.26%) |
Apr 03, 2024 | 3.830 | 3.840 | 3.791 | 3.801 | 268,700 | -0.02(-0.51%) |
Apr 02, 2024 | 3.830 | 3.835 | 3.801 | 3.820 | 313,927 | -0.01(-0.25%) |