Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 3.560 | 3.800 | 3.510 | 3.770 | 1,391,300 | +0.18(+5.01%) |
Jun 03, 2024 | 3.700 | 3.735 | 3.535 | 3.590 | 1,132,276 | +0.09(+2.57%) |
May 31, 2024 | 3.610 | 3.720 | 3.470 | 3.500 | 4,912,403 | -0.10(-2.78%) |
May 30, 2024 | 3.440 | 3.610 | 3.435 | 3.600 | 1,240,266 | +0.16(+4.65%) |
May 29, 2024 | 3.350 | 3.480 | 3.340 | 3.440 | 1,159,023 | +0.04(+1.18%) |
May 28, 2024 | 3.440 | 3.500 | 3.360 | 3.400 | 1,334,755 | -0.05(-1.45%) |
May 24, 2024 | 3.540 | 3.580 | 3.440 | 3.450 | 1,234,318 | -0.05(-1.43%) |
May 23, 2024 | 3.520 | 3.575 | 3.440 | 3.500 | 1,239,353 | -0.04(-1.13%) |
May 22, 2024 | 3.640 | 3.640 | 3.510 | 3.540 | 1,364,341 | -0.14(-3.80%) |
May 21, 2024 | 3.720 | 3.720 | 3.650 | 3.680 | 878,649 | -0.06(-1.60%) |
May 20, 2024 | 3.810 | 3.840 | 3.730 | 3.740 | 854,719 | -0.08(-2.09%) |
May 17, 2024 | 3.960 | 3.960 | 3.810 | 3.820 | 1,242,175 | -0.12(-3.05%) |
May 16, 2024 | 3.900 | 3.970 | 3.900 | 3.940 | 722,891 | -0.02(-0.51%) |
May 15, 2024 | 3.940 | 4.030 | 3.920 | 3.960 | 757,153 | +0.09(+2.33%) |
May 14, 2024 | 3.980 | 4.010 | 3.820 | 3.870 | 1,143,973 | -0.07(-1.78%) |
May 13, 2024 | 3.730 | 3.979 | 3.720 | 3.940 | 1,269,992 | +0.24(+6.49%) |
May 10, 2024 | 3.790 | 3.840 | 3.665 | 3.700 | 920,682 | -0.11(-2.89%) |
May 09, 2024 | 3.790 | 3.810 | 3.740 | 3.810 | 957,276 | -0.01(-0.26%) |
May 08, 2024 | 3.750 | 3.860 | 3.710 | 3.820 | 725,695 | +0.06(+1.60%) |
May 07, 2024 | 3.880 | 3.880 | 3.760 | 3.760 | 903,776 | -0.10(-2.59%) |
May 06, 2024 | 3.910 | 3.980 | 3.830 | 3.860 | 1,389,231 | -0.01(-0.26%) |
May 03, 2024 | 3.930 | 4.080 | 3.820 | 3.870 | 1,556,743 | +0.19(+5.16%) |
May 02, 2024 | 3.500 | 3.710 | 3.430 | 3.680 | 1,420,723 | +0.19(+5.44%) |
May 01, 2024 | 3.410 | 3.766 | 3.345 | 3.490 | 2,771,013 | +0.34(+10.79%) |
Apr 30, 2024 | 3.260 | 3.305 | 3.140 | 3.150 | 1,606,311 | -0.15(-4.55%) |
Apr 29, 2024 | 3.220 | 3.350 | 3.139 | 3.300 | 1,875,249 | +0.24(+7.84%) |
Apr 26, 2024 | 3.000 | 3.060 | 2.960 | 3.060 | 524,901 | +0.07(+2.34%) |
Apr 25, 2024 | 3.010 | 3.073 | 2.960 | 2.990 | 792,175 | -0.08(-2.61%) |
Apr 24, 2024 | 3.020 | 3.070 | 2.995 | 3.070 | 751,502 | +0.04(+1.32%) |
Apr 23, 2024 | 3.050 | 3.110 | 3.030 | 3.030 | 736,232 | -0.02(-0.66%) |
Apr 22, 2024 | 3.060 | 3.090 | 3.000 | 3.050 | 774,103 | -0.01(-0.33%) |
Apr 19, 2024 | 3.000 | 3.060 | 3.000 | 3.060 | 827,035 | +0.04(+1.32%) |
Apr 18, 2024 | 3.020 | 3.080 | 3.000 | 3.020 | 809,565 | +0.00(+0.00%) |
Apr 17, 2024 | 3.100 | 3.110 | 3.020 | 3.020 | 677,357 | -0.07(-2.27%) |
Apr 16, 2024 | 3.170 | 3.170 | 3.080 | 3.090 | 719,812 | -0.08(-2.52%) |
Apr 15, 2024 | 3.210 | 3.240 | 3.130 | 3.170 | 601,362 | -0.03(-0.94%) |
Apr 12, 2024 | 3.290 | 3.305 | 3.170 | 3.200 | 812,954 | -0.11(-3.32%) |
Apr 11, 2024 | 3.320 | 3.345 | 3.270 | 3.310 | 817,726 | -0.02(-0.60%) |
Apr 10, 2024 | 3.280 | 3.450 | 3.280 | 3.330 | 887,434 | -0.05(-1.48%) |
Apr 09, 2024 | 3.310 | 3.470 | 3.310 | 3.380 | 547,220 | +0.03(+0.90%) |
Apr 08, 2024 | 3.250 | 3.385 | 3.250 | 3.350 | 629,806 | +0.11(+3.40%) |
Apr 05, 2024 | 3.230 | 3.290 | 3.220 | 3.240 | 556,553 | +0.00(+0.00%) |
Apr 04, 2024 | 3.290 | 3.340 | 3.240 | 3.240 | 666,276 | +0.00(+0.00%) |
Apr 03, 2024 | 3.170 | 3.280 | 3.170 | 3.240 | 582,733 | +0.02(+0.62%) |
Apr 02, 2024 | 3.220 | 3.255 | 3.175 | 3.220 | 735,584 | -0.05(-1.53%) |