Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 3.450 | 3.490 | 3.400 | 3.470 | 19,579 | +0.02(+0.58%) |
May 17, 2024 | 3.450 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 3.490 | 3.500 | 3.430 | 3.450 | 9,000 | -0.04(-1.15%) |
May 15, 2024 | 3.500 | 3.500 | 3.450 | 3.490 | 14,300 | +0.00(+0.00%) |
May 14, 2024 | 3.490 | 3.500 | 3.410 | 3.490 | 30,327 | +0.00(+0.00%) |
May 13, 2024 | 3.540 | 3.560 | 3.350 | 3.490 | 36,391 | -0.05(-1.41%) |
May 10, 2024 | 3.640 | 3.730 | 3.350 | 3.540 | 1,032,523 | -0.06(-1.67%) |
May 09, 2024 | 3.490 | 3.700 | 3.410 | 3.600 | 5,102 | -0.05(-1.37%) |
May 08, 2024 | 3.560 | 3.730 | 3.560 | 3.650 | 81,500 | +0.10(+2.82%) |
May 07, 2024 | 3.560 | 3.700 | 3.500 | 3.550 | 107,680 | -0.04(-1.11%) |
May 06, 2024 | 3.590 | 3.630 | 3.550 | 3.590 | 18,846 | +0.10(+2.87%) |
May 03, 2024 | 3.500 | 3.500 | 3.400 | 3.490 | 21,870 | -0.10(-2.79%) |
May 02, 2024 | 3.530 | 3.590 | 3.520 | 3.590 | 7,400 | +0.10(+2.87%) |
May 01, 2024 | 3.510 | 3.670 | 3.410 | 3.490 | 41,080 | -0.18(-4.90%) |
Apr 30, 2024 | 3.730 | 3.730 | 3.560 | 3.670 | 23,775 | +0.00(+0.00%) |
Apr 29, 2024 | 3.750 | 3.750 | 3.500 | 3.670 | 46,772 | +0.00(+0.00%) |
Apr 26, 2024 | 3.750 | 3.750 | 3.540 | 3.670 | 14,263 | -0.08(-2.13%) |
Apr 25, 2024 | 3.790 | 3.790 | 3.710 | 3.750 | 6,400 | +0.00(+0.00%) |
Apr 24, 2024 | 3.800 | 3.800 | 3.650 | 3.750 | 19,850 | +0.00(+0.00%) |
Apr 23, 2024 | 3.620 | 3.830 | 3.620 | 3.750 | 105,835 | +0.16(+4.46%) |
Apr 22, 2024 | 3.470 | 3.590 | 3.470 | 3.590 | 159,414 | +0.12(+3.46%) |
Apr 19, 2024 | 3.590 | 3.590 | 3.290 | 3.470 | 100,310 | -0.03(-0.86%) |
Apr 18, 2024 | 3.500 | 3.610 | 3.470 | 3.500 | 62,277 | +0.03(+0.86%) |
Apr 17, 2024 | 3.480 | 3.500 | 3.450 | 3.470 | 31,447 | +0.01(+0.29%) |
Apr 16, 2024 | 3.470 | 3.490 | 3.430 | 3.460 | 72,250 | -0.06(-1.70%) |
Apr 15, 2024 | 3.540 | 3.540 | 3.450 | 3.520 | 13,350 | -0.02(-0.56%) |
Apr 12, 2024 | 3.500 | 3.600 | 3.490 | 3.540 | 41,942 | +0.04(+1.14%) |
Apr 11, 2024 | 3.500 | 3.500 | 3.440 | 3.500 | 78,803 | +0.00(+0.00%) |
Apr 10, 2024 | 3.340 | 3.500 | 3.320 | 3.500 | 30,820 | +0.19(+5.74%) |
Apr 09, 2024 | 3.290 | 3.400 | 3.290 | 3.310 | 23,847 | -0.01(-0.30%) |
Apr 08, 2024 | 3.400 | 3.400 | 3.290 | 3.320 | 85,100 | -0.06(-1.78%) |
Apr 05, 2024 | 3.490 | 3.490 | 3.350 | 3.380 | 143,300 | +0.05(+1.50%) |
Apr 04, 2024 | 3.490 | 3.490 | 3.250 | 3.330 | 118,700 | +0.01(+0.30%) |
Apr 03, 2024 | 3.410 | 3.420 | 3.310 | 3.320 | 177,279 | -0.18(-5.14%) |
Apr 02, 2024 | 3.370 | 3.500 | 3.360 | 3.500 | 79,175 | +0.12(+3.55%) |
Apr 01, 2024 | 3.380 | 3.430 | 3.380 | 3.380 | 38,359 | +0.01(+0.30%) |
Mar 28, 2024 | 3.370 | 0 | +0.02(+0.60%) | |||
Mar 27, 2024 | 3.490 | 3.490 | 3.340 | 3.350 | 9,800 | -0.08(-2.33%) |
Mar 26, 2024 | 3.350 | 3.600 | 3.200 | 3.430 | 81,257 | +0.12(+3.63%) |
Mar 25, 2024 | 3.270 | 3.350 | 3.260 | 3.310 | 11,500 | +0.12(+3.76%) |
Mar 22, 2024 | 3.250 | 3.260 | 3.190 | 3.190 | 193,089 | -0.03(-0.93%) |
Mar 21, 2024 | 3.300 | 3.300 | 3.210 | 3.220 | 31,244 | -0.05(-1.53%) |
Mar 20, 2024 | 3.210 | 3.290 | 3.200 | 3.270 | 11,800 | -0.10(-2.97%) |
Mar 19, 2024 | 3.350 | 3.500 | 3.350 | 3.370 | 31,218 | +0.03(+0.90%) |
Mar 18, 2024 | 3.260 | 3.340 | 3.260 | 3.340 | 13,446 | +0.04(+1.21%) |
Mar 15, 2024 | 3.290 | 3.300 | 3.290 | 3.300 | 908 | +0.00(+0.00%) |
Mar 14, 2024 | 3.050 | 3.300 | 3.050 | 3.300 | 18,715 | +0.10(+3.12%) |
Mar 13, 2024 | 3.150 | 3.200 | 3.100 | 3.200 | 15,200 | +0.03(+0.95%) |
Mar 12, 2024 | 3.110 | 3.170 | 3.110 | 3.170 | 303 | +0.02(+0.63%) |
Mar 11, 2024 | 3.170 | 3.170 | 3.150 | 3.150 | 2,406 | -0.05(-1.56%) |
Mar 08, 2024 | 3.290 | 3.290 | 3.200 | 3.200 | 5,000 | -0.10(-3.03%) |
Mar 07, 2024 | 3.300 | 3.300 | 3.250 | 3.300 | 22,313 | +0.00(+0.00%) |
Mar 06, 2024 | 3.250 | 3.300 | 3.200 | 3.300 | 13,532 | +0.09(+2.80%) |
Mar 05, 2024 | 3.260 | 3.260 | 3.210 | 3.210 | 6,600 | +0.00(+0.00%) |
Mar 04, 2024 | 3.240 | 3.340 | 3.180 | 3.210 | 53,471 | -0.04(-1.23%) |