Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.470 | 3.580 | 3.430 | 3.490 | 140,376 | +0.17(+5.12%) |
May 23, 2024 | 3.422 | 3.430 | 3.320 | 3.320 | 19,626 | -0.18(-5.14%) |
May 22, 2024 | 3.670 | 3.700 | 3.500 | 3.500 | 71,657 | -0.23(-6.17%) |
May 21, 2024 | 3.980 | 3.980 | 3.710 | 3.730 | 965 | -0.16(-4.11%) |
May 20, 2024 | 3.970 | 3.970 | 3.890 | 3.890 | 1,981 | +0.18(+4.85%) |
May 17, 2024 | 3.706 | 3.720 | 3.706 | 3.710 | 23,501 | -0.00(-0.11%) |
May 16, 2024 | 3.750 | 3.750 | 3.700 | 3.714 | 24,453 | +0.01(+0.38%) |
May 15, 2024 | 3.670 | 3.736 | 3.670 | 3.700 | 7,621 | +0.04(+1.09%) |
May 14, 2024 | 3.780 | 3.780 | 3.660 | 3.660 | 10,077 | -0.12(-3.17%) |
May 13, 2024 | 3.850 | 3.850 | 3.530 | 3.780 | 22,126 | +0.14(+3.85%) |
May 10, 2024 | 3.580 | 3.660 | 3.530 | 3.640 | 14,411 | +0.03(+0.83%) |
May 09, 2024 | 3.620 | 3.620 | 3.600 | 3.610 | 18,439 | +0.08(+2.27%) |
May 08, 2024 | 3.590 | 3.590 | 3.530 | 3.530 | 9,338 | -0.07(-1.94%) |
May 07, 2024 | 3.628 | 3.650 | 3.600 | 3.600 | 9,412 | -0.02(-0.41%) |
May 06, 2024 | 3.650 | 3.650 | 3.611 | 3.615 | 6,320 | -0.00(-0.14%) |
May 03, 2024 | 3.650 | 3.650 | 3.607 | 3.620 | 10,523 | +0.06(+1.69%) |
May 02, 2024 | 3.630 | 3.630 | 3.560 | 3.560 | 15,560 | +0.00(+0.00%) |
May 01, 2024 | 3.600 | 3.605 | 3.560 | 3.560 | 600 | -0.05(-1.39%) |
Apr 30, 2024 | 3.600 | 3.610 | 3.600 | 3.610 | 11,396 | -0.05(-1.37%) |
Apr 29, 2024 | 3.645 | 3.668 | 3.645 | 3.660 | 16,221 | +0.03(+0.83%) |
Apr 26, 2024 | 3.534 | 3.660 | 3.534 | 3.630 | 33,408 | +0.05(+1.40%) |
Apr 25, 2024 | 3.550 | 3.580 | 3.466 | 3.580 | 6,324 | +0.05(+1.42%) |
Apr 24, 2024 | 3.450 | 3.530 | 3.450 | 3.530 | 43,446 | +0.12(+3.47%) |
Apr 23, 2024 | 3.300 | 3.412 | 3.300 | 3.412 | 8,873 | +0.06(+1.84%) |
Apr 22, 2024 | 3.340 | 3.350 | 3.332 | 3.350 | 12,055 | +0.00(+0.00%) |
Apr 19, 2024 | 3.350 | 3.390 | 3.350 | 3.350 | 9,846 | -0.01(-0.30%) |
Apr 18, 2024 | 3.360 | 3.360 | 3.360 | 3.360 | 4,161 | +0.15(+4.59%) |
Apr 17, 2024 | 3.212 | 3.212 | 3.212 | 3.212 | 2,850 | +0.05(+1.66%) |
Apr 16, 2024 | 3.150 | 3.160 | 3.100 | 3.160 | 28,939 | -0.03(-0.94%) |
Apr 15, 2024 | 3.300 | 3.300 | 3.150 | 3.190 | 46,686 | -0.06(-1.85%) |
Apr 12, 2024 | 3.353 | 3.353 | 3.241 | 3.250 | 46,040 | -0.11(-3.27%) |
Apr 11, 2024 | 3.360 | 3.362 | 3.360 | 3.360 | 8,487 | +0.00(+0.00%) |
Apr 10, 2024 | 3.370 | 3.370 | 3.320 | 3.360 | 10,110 | -0.01(-0.22%) |
Apr 09, 2024 | 3.360 | 3.480 | 3.340 | 3.368 | 4,970 | -0.11(-3.23%) |
Apr 08, 2024 | 3.500 | 3.500 | 3.455 | 3.480 | 8,930 | -0.02(-0.46%) |
Apr 05, 2024 | 3.430 | 3.500 | 3.405 | 3.496 | 2,584 | +0.07(+1.92%) |
Apr 04, 2024 | 3.400 | 3.470 | 3.400 | 3.430 | 5,404 | +0.01(+0.38%) |
Apr 03, 2024 | 3.460 | 3.473 | 3.405 | 3.417 | 4,419 | -0.04(-1.24%) |
Apr 02, 2024 | 3.396 | 3.460 | 3.396 | 3.460 | 2,875 | +0.01(+0.29%) |
Apr 01, 2024 | 3.368 | 3.450 | 3.368 | 3.450 | 580 | +0.02(+0.58%) |
Mar 28, 2024 | 3.430 | 3.430 | 3.430 | 3.430 | 1,206 | -0.00(-0.07%) |
Mar 27, 2024 | 3.300 | 3.450 | 3.300 | 3.433 | 4,403 | +0.13(+4.02%) |
Mar 26, 2024 | 3.180 | 3.300 | 3.180 | 3.300 | 34,891 | +0.14(+4.43%) |
Mar 25, 2024 | 3.480 | 3.480 | 3.140 | 3.160 | 44,874 | -0.40(-11.24%) |
Mar 22, 2024 | 4.150 | 4.150 | 3.500 | 3.560 | 93,286 | -0.96(-21.17%) |
Mar 21, 2024 | 4.490 | 4.550 | 4.451 | 4.516 | 7,916 | +0.17(+3.82%) |
Mar 20, 2024 | 4.260 | 4.350 | 4.220 | 4.350 | 10,125 | +0.18(+4.32%) |
Mar 19, 2024 | 4.183 | 4.183 | 4.170 | 4.170 | 4,555 | +0.02(+0.48%) |
Mar 18, 2024 | 4.170 | 4.290 | 4.150 | 4.150 | 1,271 | -0.14(-3.26%) |
Mar 15, 2024 | 4.170 | 4.293 | 4.170 | 4.290 | 12,620 | +0.12(+2.88%) |
Mar 14, 2024 | 4.200 | 4.200 | 4.130 | 4.170 | 2,157 | -0.04(-0.95%) |
Mar 13, 2024 | 4.165 | 4.260 | 4.165 | 4.210 | 6,177 | +0.11(+2.68%) |
Mar 12, 2024 | 3.950 | 4.100 | 3.950 | 4.100 | 7,978 | +0.11(+2.76%) |
Mar 11, 2024 | 3.870 | 3.990 | 3.846 | 3.990 | 7,889 | +0.03(+0.76%) |
Mar 08, 2024 | 3.955 | 3.966 | 3.955 | 3.960 | 21,761 | +0.01(+0.25%) |
Mar 07, 2024 | 3.850 | 3.950 | 3.750 | 3.950 | 2,714 | +0.10(+2.60%) |
Mar 06, 2024 | 3.850 | 3.850 | 3.848 | 3.850 | 1,149 | +0.03(+0.72%) |
Mar 05, 2024 | 3.912 | 3.912 | 3.818 | 3.822 | 4,448 | -0.06(-1.48%) |
Mar 04, 2024 | 3.880 | 3.880 | 3.880 | 3.880 | 1,469 | +0.07(+1.84%) |