Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 3.770 | 3.800 | 3.650 | 3.700 | 11,728 | -0.05(-1.33%) |
Jun 20, 2024 | 3.690 | 3.770 | 3.670 | 3.750 | 17,866 | +0.03(+0.81%) |
Jun 18, 2024 | 3.750 | 3.750 | 3.680 | 3.720 | 17,299 | -0.04(-1.06%) |
Jun 17, 2024 | 3.660 | 3.800 | 3.660 | 3.760 | 46,478 | +0.09(+2.54%) |
Jun 14, 2024 | 3.770 | 3.807 | 3.660 | 3.667 | 17,390 | -0.18(-4.75%) |
Jun 13, 2024 | 3.850 | 3.850 | 3.750 | 3.850 | 16,968 | +0.05(+1.32%) |
Jun 12, 2024 | 3.740 | 3.800 | 3.580 | 3.800 | 32,077 | +0.17(+4.68%) |
Jun 11, 2024 | 3.700 | 3.700 | 3.600 | 3.630 | 16,291 | -0.05(-1.36%) |
Jun 10, 2024 | 3.800 | 3.800 | 3.610 | 3.680 | 32,873 | -0.13(-3.41%) |
Jun 07, 2024 | 3.860 | 3.910 | 3.810 | 3.810 | 14,881 | -0.14(-3.54%) |
Jun 06, 2024 | 3.930 | 3.970 | 3.930 | 3.950 | 12,468 | +0.02(+0.51%) |
Jun 05, 2024 | 3.940 | 3.950 | 3.880 | 3.930 | 11,261 | -0.02(-0.51%) |
Jun 04, 2024 | 3.940 | 3.970 | 3.889 | 3.950 | 19,657 | +0.00(+0.00%) |
Jun 03, 2024 | 3.860 | 3.950 | 3.860 | 3.950 | 12,089 | +0.07(+1.80%) |
May 31, 2024 | 3.860 | 3.920 | 3.854 | 3.880 | 18,055 | +0.01(+0.26%) |
May 30, 2024 | 3.854 | 3.900 | 3.854 | 3.870 | 4,947 | +0.02(+0.52%) |
May 29, 2024 | 3.910 | 3.920 | 3.840 | 3.850 | 12,902 | -0.03(-0.84%) |
May 28, 2024 | 3.930 | 3.930 | 3.870 | 3.882 | 7,576 | -0.02(-0.45%) |
May 24, 2024 | 3.870 | 3.910 | 3.850 | 3.900 | 13,809 | +0.01(+0.26%) |
May 23, 2024 | 3.920 | 3.920 | 3.850 | 3.890 | 9,638 | -0.04(-1.02%) |
May 22, 2024 | 3.970 | 3.990 | 3.890 | 3.930 | 28,922 | +0.04(+1.03%) |
May 21, 2024 | 3.790 | 3.950 | 3.780 | 3.890 | 36,310 | +0.09(+2.37%) |
May 20, 2024 | 3.790 | 3.980 | 3.770 | 3.800 | 225,485 | +0.04(+1.06%) |
May 17, 2024 | 3.700 | 3.820 | 3.680 | 3.760 | 93,653 | +0.08(+2.31%) |
May 16, 2024 | 3.450 | 3.705 | 3.440 | 3.675 | 96,883 | +0.18(+5.30%) |
May 15, 2024 | 3.630 | 3.700 | 3.480 | 3.490 | 122,627 | -0.18(-4.90%) |
May 14, 2024 | 3.650 | 3.710 | 3.650 | 3.670 | 29,581 | +0.00(+0.00%) |
May 13, 2024 | 3.710 | 3.790 | 3.660 | 3.670 | 14,647 | -0.04(-1.08%) |
May 10, 2024 | 3.660 | 3.750 | 3.660 | 3.710 | 17,919 | +0.05(+1.37%) |
May 09, 2024 | 3.681 | 3.720 | 3.660 | 3.660 | 25,185 | -0.02(-0.68%) |
May 08, 2024 | 3.640 | 3.700 | 3.640 | 3.685 | 9,326 | +0.00(+0.14%) |
May 07, 2024 | 3.730 | 3.730 | 3.680 | 3.680 | 14,621 | +0.00(+0.00%) |
May 06, 2024 | 3.750 | 3.750 | 3.662 | 3.680 | 10,823 | +0.02(+0.55%) |
May 03, 2024 | 3.700 | 3.740 | 3.638 | 3.660 | 16,563 | -0.04(-1.08%) |
May 02, 2024 | 3.670 | 3.733 | 3.670 | 3.700 | 5,568 | +0.00(+0.00%) |
May 01, 2024 | 3.780 | 3.780 | 3.640 | 3.700 | 6,959 | +0.07(+1.93%) |
Apr 30, 2024 | 3.580 | 3.800 | 3.580 | 3.630 | 22,874 | +0.06(+1.68%) |
Apr 29, 2024 | 3.600 | 3.640 | 3.520 | 3.570 | 49,503 | +0.02(+0.56%) |
Apr 26, 2024 | 3.660 | 3.679 | 3.550 | 3.550 | 21,181 | -0.11(-3.01%) |
Apr 25, 2024 | 3.620 | 3.750 | 3.620 | 3.660 | 45,273 | +0.03(+0.83%) |
Apr 24, 2024 | 3.720 | 3.760 | 3.630 | 3.630 | 23,615 | -0.09(-2.42%) |
Apr 23, 2024 | 3.720 | 3.780 | 3.700 | 3.720 | 74,648 | -0.04(-1.06%) |
Apr 22, 2024 | 3.820 | 3.820 | 3.730 | 3.760 | 7,248 | +0.03(+0.80%) |
Apr 19, 2024 | 3.760 | 3.760 | 3.720 | 3.730 | 14,673 | -0.06(-1.58%) |
Apr 18, 2024 | 3.740 | 3.790 | 3.730 | 3.790 | 6,680 | +0.02(+0.53%) |
Apr 17, 2024 | 3.760 | 3.830 | 3.750 | 3.770 | 8,751 | +0.01(+0.27%) |
Apr 16, 2024 | 3.780 | 3.809 | 3.760 | 3.760 | 6,560 | -0.07(-1.83%) |
Apr 15, 2024 | 3.760 | 3.830 | 3.730 | 3.830 | 16,822 | +0.11(+2.96%) |
Apr 12, 2024 | 3.839 | 3.839 | 3.720 | 3.720 | 19,867 | -0.10(-2.62%) |
Apr 11, 2024 | 3.830 | 3.850 | 3.720 | 3.820 | 44,295 | +0.00(+0.00%) |
Apr 10, 2024 | 3.810 | 3.860 | 3.780 | 3.820 | 15,541 | +0.00(+0.00%) |
Apr 09, 2024 | 3.800 | 3.850 | 3.781 | 3.820 | 9,715 | +0.04(+1.06%) |
Apr 08, 2024 | 3.780 | 3.860 | 3.780 | 3.780 | 22,551 | -0.04(-0.92%) |
Apr 05, 2024 | 3.810 | 3.850 | 3.800 | 3.815 | 4,022 | +0.00(+0.13%) |
Apr 04, 2024 | 3.930 | 3.930 | 3.790 | 3.810 | 23,831 | -0.01(-0.26%) |
Apr 03, 2024 | 3.860 | 3.870 | 3.800 | 3.820 | 7,287 | -0.02(-0.52%) |
Apr 02, 2024 | 3.860 | 3.880 | 3.830 | 3.840 | 8,499 | -0.01(-0.26%) |