Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.070 | 3.080 | 3.040 | 3.070 | 31,530 | +0.03(+0.99%) |
May 30, 2024 | 3.050 | 3.050 | 3.040 | 3.040 | 38,778 | +0.02(+0.66%) |
May 29, 2024 | 3.050 | 3.055 | 3.020 | 3.020 | 38,815 | -0.03(-0.98%) |
May 28, 2024 | 3.080 | 3.080 | 3.050 | 3.050 | 63,331 | -0.02(-0.65%) |
May 24, 2024 | 3.090 | 3.090 | 3.062 | 3.070 | 104,463 | -0.01(-0.16%) |
May 23, 2024 | 3.100 | 3.110 | 3.070 | 3.075 | 84,641 | -0.02(-0.81%) |
May 22, 2024 | 3.110 | 3.110 | 3.090 | 3.100 | 66,865 | +0.01(+0.32%) |
May 21, 2024 | 3.090 | 3.110 | 3.080 | 3.090 | 68,995 | -0.01(-0.32%) |
May 20, 2024 | 3.080 | 3.110 | 3.080 | 3.100 | 42,166 | +0.00(+0.00%) |
May 17, 2024 | 3.100 | 3.110 | 3.090 | 3.100 | 46,071 | -0.01(-0.32%) |
May 16, 2024 | 3.090 | 3.110 | 3.090 | 3.110 | 38,317 | +0.00(+0.16%) |
May 15, 2024 | 3.080 | 3.110 | 3.080 | 3.105 | 40,012 | +0.03(+0.98%) |
May 14, 2024 | 3.080 | 3.080 | 3.060 | 3.075 | 55,330 | +0.01(+0.48%) |
May 13, 2024 | 3.070 | 3.070 | 3.060 | 3.060 | 27,915 | +0.00(+0.00%) |
May 10, 2024 | 3.060 | 3.070 | 3.050 | 3.060 | 55,086 | +0.01(+0.33%) |
May 09, 2024 | 3.110 | 3.120 | 3.050 | 3.050 | 409,537 | -0.06(-1.92%) |
May 08, 2024 | 3.130 | 3.130 | 3.110 | 3.110 | 50,537 | -0.03(-0.95%) |
May 07, 2024 | 3.150 | 3.170 | 3.140 | 3.140 | 29,309 | -0.02(-0.63%) |
May 06, 2024 | 3.120 | 3.170 | 3.120 | 3.160 | 66,410 | +0.03(+0.95%) |
May 03, 2024 | 3.120 | 3.140 | 3.090 | 3.130 | 67,715 | +0.01(+0.32%) |
May 02, 2024 | 3.080 | 3.130 | 3.080 | 3.120 | 30,957 | +0.02(+0.64%) |
May 01, 2024 | 3.060 | 3.100 | 3.060 | 3.100 | 17,790 | +0.02(+0.65%) |
Apr 30, 2024 | 3.110 | 3.110 | 3.060 | 3.080 | 37,346 | -0.01(-0.32%) |
Apr 29, 2024 | 3.120 | 3.120 | 3.070 | 3.090 | 37,085 | +0.01(+0.32%) |
Apr 26, 2024 | 3.070 | 3.100 | 3.061 | 3.080 | 46,713 | +0.05(+1.64%) |
Apr 25, 2024 | 3.050 | 3.060 | 3.031 | 3.031 | 21,394 | -0.02(-0.65%) |
Apr 24, 2024 | 3.060 | 3.070 | 3.050 | 3.050 | 3,102 | -0.01(-0.32%) |
Apr 23, 2024 | 3.060 | 3.080 | 3.060 | 3.060 | 33,637 | +0.00(+0.00%) |
Apr 22, 2024 | 3.050 | 3.070 | 3.050 | 3.060 | 16,234 | +0.00(+0.00%) |
Apr 19, 2024 | 3.070 | 3.070 | 3.060 | 3.060 | 13,761 | +0.00(+0.00%) |
Apr 18, 2024 | 3.041 | 3.070 | 3.041 | 3.060 | 42,320 | +0.00(+0.00%) |
Apr 17, 2024 | 3.041 | 3.090 | 3.041 | 3.060 | 49,856 | +0.02(+0.65%) |
Apr 16, 2024 | 3.060 | 3.060 | 3.041 | 3.041 | 36,204 | -0.03(-0.97%) |
Apr 15, 2024 | 3.090 | 3.090 | 3.070 | 3.070 | 82,063 | -0.01(-0.32%) |
Apr 12, 2024 | 3.120 | 3.120 | 3.080 | 3.080 | 65,860 | -0.02(-0.64%) |
Apr 11, 2024 | 3.100 | 3.110 | 3.100 | 3.100 | 46,263 | +0.00(+0.00%) |
Apr 10, 2024 | 3.139 | 3.139 | 3.100 | 3.100 | 97,706 | -0.04(-1.26%) |
Apr 09, 2024 | 3.120 | 3.159 | 3.120 | 3.139 | 57,819 | +0.02(+0.63%) |
Apr 08, 2024 | 3.100 | 3.159 | 3.100 | 3.120 | 127,878 | +0.01(+0.32%) |
Apr 05, 2024 | 3.120 | 3.130 | 3.110 | 3.110 | 48,086 | -0.02(-0.63%) |
Apr 04, 2024 | 3.120 | 3.139 | 3.120 | 3.130 | 107,298 | +0.01(+0.32%) |
Apr 03, 2024 | 3.120 | 3.130 | 3.110 | 3.120 | 68,327 | +0.00(+0.00%) |
Apr 02, 2024 | 3.139 | 3.139 | 3.110 | 3.120 | 54,036 | -0.02(-0.63%) |
Apr 01, 2024 | 3.139 | 3.179 | 3.139 | 3.139 | 124,362 | -0.02(-0.63%) |
Mar 28, 2024 | 3.179 | 3.199 | 3.149 | 3.159 | 179,097 | +0.01(+0.31%) |
Mar 27, 2024 | 3.139 | 3.184 | 3.139 | 3.149 | 67,993 | +0.01(+0.31%) |
Mar 26, 2024 | 3.179 | 3.179 | 3.139 | 3.139 | 118,715 | -0.03(-0.93%) |
Mar 25, 2024 | 3.060 | 3.218 | 3.060 | 3.169 | 1,331,418 | +0.10(+3.22%) |
Mar 22, 2024 | 3.031 | 3.110 | 3.031 | 3.070 | 376,918 | +0.02(+0.65%) |
Mar 21, 2024 | 3.041 | 3.051 | 3.031 | 3.051 | 84,865 | +0.01(+0.32%) |
Mar 20, 2024 | 3.031 | 3.041 | 3.031 | 3.041 | 52,197 | +0.01(+0.33%) |
Mar 19, 2024 | 3.021 | 3.031 | 3.011 | 3.031 | 62,100 | +0.00(+0.00%) |
Mar 18, 2024 | 3.036 | 3.036 | 3.021 | 3.031 | 25,067 | +0.01(+0.33%) |
Mar 15, 2024 | 3.011 | 3.041 | 3.011 | 3.021 | 106,411 | -0.01(-0.33%) |
Mar 14, 2024 | 3.041 | 3.041 | 3.011 | 3.031 | 55,994 | -0.02(-0.65%) |
Mar 13, 2024 | 3.031 | 3.051 | 3.031 | 3.051 | 12,167 | +0.00(+0.00%) |
Mar 12, 2024 | 3.041 | 3.051 | 3.021 | 3.051 | 80,983 | +0.00(+0.00%) |
Mar 11, 2024 | 3.041 | 3.050 | 3.040 | 3.050 | 53,186 | +0.00(+0.00%) |
Mar 08, 2024 | 3.031 | 3.050 | 3.031 | 3.050 | 44,665 | +0.00(+0.00%) |
Mar 07, 2024 | 3.041 | 3.050 | 3.041 | 3.050 | 12,901 | +0.01(+0.32%) |
Mar 06, 2024 | 3.021 | 3.041 | 3.021 | 3.041 | 63,483 | +0.01(+0.32%) |
Mar 05, 2024 | 3.021 | 3.031 | 3.016 | 3.031 | 78,969 | +0.02(+0.65%) |
Mar 04, 2024 | 3.001 | 3.021 | 2.992 | 3.011 | 1,763,651 | +0.01(+0.33%) |