Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.694 | 3.722 | 3.694 | 3.707 | 1,129 | +0.01(+0.33%) |
May 16, 2024 | 3.675 | 3.694 | 530 | +0.02(+0.52%) | ||
May 15, 2024 | 3.696 | 3.675 | 496 | -0.02(-0.58%) | ||
May 14, 2024 | 3.721 | 3.697 | 628 | -0.02(-0.65%) | ||
May 13, 2024 | 3.729 | 3.721 | 614 | -0.01(-0.22%) | ||
May 12, 2024 | 3.729 | 3.729 | 1 | +0.00(+0.02%) | ||
May 10, 2024 | 3.728 | 3.732 | 3.719 | 3.728 | 1,226 | -0.00(-0.01%) |
May 09, 2024 | 3.712 | 3.729 | 599 | +0.02(+0.43%) | ||
May 08, 2024 | 3.701 | 3.712 | 552 | +0.01(+0.30%) | ||
May 07, 2024 | 3.736 | 3.701 | 505 | -0.04(-0.98%) | ||
May 06, 2024 | 3.716 | 3.738 | 721 | +0.02(+0.58%) | ||
May 05, 2024 | 3.716 | 3.716 | 1 | +0.00(+0.00%) | ||
May 03, 2024 | 3.728 | 3.728 | 3.706 | 3.716 | 1,089 | -0.01(-0.33%) |
May 02, 2024 | 3.752 | 3.728 | 485 | -0.02(-0.64%) | ||
May 01, 2024 | 3.739 | 3.752 | 531 | +0.01(+0.37%) | ||
Apr 30, 2024 | 3.765 | 3.739 | 511 | -0.03(-0.72%) | ||
Apr 29, 2024 | 3.828 | 3.766 | 622 | -0.06(-1.61%) | ||
Apr 28, 2024 | 3.828 | 3.828 | 1 | +0.01(+0.39%) | ||
Apr 26, 2024 | 3.803 | 3.818 | 3.791 | 3.813 | 1,121 | +0.01(+0.27%) |
Apr 25, 2024 | 3.780 | 3.803 | 498 | +0.02(+0.61%) | ||
Apr 24, 2024 | 3.766 | 3.779 | 507 | +0.01(+0.35%) | ||
Apr 23, 2024 | 3.775 | 3.766 | 493 | -0.01(-0.22%) | ||
Apr 22, 2024 | 3.757 | 3.774 | 614 | +0.02(+0.46%) | ||
Apr 21, 2024 | 3.757 | 3.757 | 1 | -0.01(-0.13%) | ||
Apr 19, 2024 | 3.796 | 3.808 | 3.761 | 3.762 | 1,065 | -0.03(-0.83%) |
Apr 18, 2024 | 3.790 | 3.794 | 542 | +0.01(+0.14%) | ||
Apr 17, 2024 | 3.756 | 3.788 | 550 | +0.03(+0.88%) | ||
Apr 16, 2024 | 3.755 | 3.755 | 484 | +0.00(+0.01%) | ||
Apr 15, 2024 | 3.774 | 3.755 | 515 | -0.02(-0.50%) | ||
Apr 14, 2024 | 3.774 | 3.774 | 1 | +0.00(+0.10%) | ||
Apr 12, 2024 | 3.756 | 3.776 | 3.742 | 3.770 | 1,125 | +0.01(+0.35%) |
Apr 11, 2024 | 3.736 | 3.757 | 517 | +0.02(+0.59%) | ||
Apr 10, 2024 | 3.699 | 3.735 | 402 | +0.04(+0.97%) | ||
Apr 09, 2024 | 3.689 | 3.699 | 539 | +0.01(+0.30%) | ||
Apr 08, 2024 | 3.763 | 3.688 | 494 | -0.08(-2.00%) | ||
Apr 07, 2024 | 3.763 | 3.763 | 1 | +0.00(+0.06%) | ||
Apr 05, 2024 | 3.712 | 3.766 | 3.712 | 3.761 | 1,073 | +0.05(+1.39%) |
Apr 04, 2024 | 3.717 | 3.710 | 518 | -0.01(-0.20%) | ||
Apr 03, 2024 | 3.717 | 3.717 | 3.717 | 3.717 | 1 | +0.00(+0.10%) |
Apr 02, 2024 | 3.678 | 3.713 | 505 | +0.04(+1.02%) | ||
Apr 01, 2024 | 3.694 | 3.676 | 443 | -0.02(-0.50%) | ||
Mar 31, 2024 | 3.694 | 3.694 | 1 | +0.00(+0.10%) | ||
Mar 29, 2024 | 3.668 | 3.691 | 3.666 | 3.691 | 764 | +0.02(+0.62%) |
Mar 28, 2024 | 3.668 | 0 | -0.01(-0.18%) | |||
Mar 27, 2024 | 3.668 | 3.674 | 488 | +0.01(+0.18%) | ||
Mar 26, 2024 | 3.668 | 0 | +0.02(+0.68%) | |||
Mar 25, 2024 | 3.642 | 3.643 | 590 | +0.00(+0.02%) | ||
Mar 24, 2024 | 3.642 | 3.642 | 1 | +0.00(+0.06%) | ||
Mar 22, 2024 | 3.604 | 3.641 | 3.604 | 3.640 | 1,159 | +0.04(+0.99%) |
Mar 21, 2024 | 3.604 | 0 | -0.05(-1.38%) | |||
Mar 20, 2024 | 3.655 | 0 | -0.02(-0.45%) | |||
Mar 19, 2024 | 3.671 | 0 | +0.02(+0.53%) | |||
Mar 18, 2024 | 3.652 | 0 | -0.03(-0.81%) | |||
Mar 17, 2024 | 3.682 | 3.682 | 1 | +0.01(+0.17%) | ||
Mar 15, 2024 | 3.655 | 3.675 | 3.646 | 3.675 | 1,002 | +0.02(+0.56%) |
Mar 14, 2024 | 3.639 | 3.655 | 458 | +0.01(+0.41%) | ||
Mar 13, 2024 | 3.657 | 3.640 | 492 | -0.02(-0.48%) | ||
Mar 12, 2024 | 3.628 | 3.657 | 446 | +0.03(+0.81%) | ||
Mar 11, 2024 | 3.574 | 3.628 | 485 | +0.05(+1.50%) | ||
Mar 10, 2024 | 3.574 | 0 | +0.00(+0.05%) | |||
Mar 08, 2024 | 3.582 | 3.582 | 3.570 | 3.572 | 468 | -0.01(-0.29%) |
Mar 07, 2024 | 3.582 | 3.583 | 2 | -0.00(-0.07%) | ||
Mar 06, 2024 | 3.585 | 0 | -0.00(-0.12%) | |||
Mar 05, 2024 | 3.578 | 3.590 | 539 | +0.01(+0.33%) | ||
Mar 04, 2024 | 3.578 | 0 | +0.01(+0.31%) | |||
Mar 03, 2024 | 3.567 | 0 | +0.00(+0.08%) |