Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 3.070 | 3.070 | 3.040 | 3.060 | 224,041 | +0.01(+0.33%) |
May 28, 2024 | 3.100 | 3.110 | 3.050 | 3.050 | 293,935 | -0.04(-1.13%) |
May 24, 2024 | 3.070 | 3.110 | 3.060 | 3.085 | 227,471 | +0.00(+0.16%) |
May 23, 2024 | 3.090 | 3.100 | 3.060 | 3.080 | 199,476 | -0.01(-0.32%) |
May 22, 2024 | 3.130 | 3.150 | 3.080 | 3.090 | 258,067 | -0.02(-0.64%) |
May 21, 2024 | 3.110 | 3.130 | 3.080 | 3.110 | 252,401 | -0.01(-0.32%) |
May 20, 2024 | 3.150 | 3.158 | 3.100 | 3.120 | 428,491 | -0.03(-0.95%) |
May 17, 2024 | 3.160 | 3.190 | 3.130 | 3.150 | 289,605 | -0.01(-0.32%) |
May 16, 2024 | 3.220 | 3.250 | 3.145 | 3.160 | 486,602 | -0.02(-0.78%) |
May 15, 2024 | 3.234 | 3.234 | 3.185 | 3.185 | 370,357 | -0.03(-0.92%) |
May 14, 2024 | 3.215 | 3.244 | 3.205 | 3.215 | 324,760 | +0.02(+0.62%) |
May 13, 2024 | 3.205 | 3.234 | 3.185 | 3.195 | 307,374 | +0.01(+0.31%) |
May 10, 2024 | 3.185 | 3.215 | 3.185 | 3.185 | 246,350 | +0.01(+0.31%) |
May 09, 2024 | 3.185 | 3.205 | 3.175 | 3.175 | 210,149 | -0.01(-0.31%) |
May 08, 2024 | 3.185 | 3.195 | 3.175 | 3.185 | 144,419 | +0.00(+0.00%) |
May 07, 2024 | 3.195 | 3.215 | 3.175 | 3.185 | 257,430 | -0.01(-0.31%) |
May 06, 2024 | 3.165 | 3.205 | 3.155 | 3.195 | 217,158 | +0.05(+1.57%) |
May 03, 2024 | 3.165 | 3.175 | 3.126 | 3.145 | 329,483 | -0.03(-0.93%) |
May 02, 2024 | 3.225 | 3.225 | 3.145 | 3.175 | 232,606 | -0.08(-2.43%) |
May 01, 2024 | 3.205 | 3.254 | 3.185 | 3.254 | 305,037 | +0.07(+2.17%) |
Apr 30, 2024 | 3.175 | 3.205 | 3.165 | 3.185 | 170,207 | -0.01(-0.31%) |
Apr 29, 2024 | 3.185 | 3.195 | 3.165 | 3.195 | 196,911 | +0.03(+0.94%) |
Apr 26, 2024 | 3.175 | 3.175 | 3.155 | 3.165 | 158,841 | +0.01(+0.31%) |
Apr 25, 2024 | 3.175 | 3.175 | 3.145 | 3.155 | 125,253 | -0.02(-0.62%) |
Apr 24, 2024 | 3.145 | 3.175 | 3.145 | 3.175 | 99,725 | +0.02(+0.63%) |
Apr 23, 2024 | 3.165 | 3.165 | 3.136 | 3.155 | 121,612 | +0.00(+0.00%) |
Apr 22, 2024 | 3.145 | 3.162 | 3.126 | 3.155 | 130,272 | +0.03(+0.95%) |
Apr 19, 2024 | 3.096 | 3.145 | 3.096 | 3.126 | 104,881 | +0.00(+0.00%) |
Apr 18, 2024 | 3.096 | 3.136 | 3.096 | 3.126 | 83,414 | +0.03(+0.96%) |
Apr 17, 2024 | 3.066 | 3.116 | 3.066 | 3.096 | 147,407 | +0.03(+0.97%) |
Apr 16, 2024 | 3.086 | 3.116 | 3.066 | 3.066 | 128,462 | +0.00(+0.00%) |
Apr 15, 2024 | 3.145 | 3.165 | 3.066 | 3.066 | 261,104 | -0.06(-2.05%) |
Apr 12, 2024 | 3.131 | 3.160 | 3.091 | 3.131 | 423,618 | +0.00(+0.00%) |
Apr 11, 2024 | 3.121 | 3.131 | 3.082 | 3.131 | 182,871 | +0.03(+0.95%) |
Apr 10, 2024 | 3.101 | 3.131 | 3.072 | 3.101 | 211,502 | -0.04(-1.25%) |
Apr 09, 2024 | 3.140 | 3.150 | 3.111 | 3.140 | 233,218 | +0.02(+0.63%) |
Apr 08, 2024 | 3.091 | 3.131 | 3.091 | 3.121 | 217,379 | +0.02(+0.63%) |
Apr 05, 2024 | 3.111 | 3.131 | 3.062 | 3.101 | 297,094 | +0.03(+0.96%) |
Apr 04, 2024 | 3.140 | 3.140 | 3.062 | 3.072 | 231,072 | -0.04(-1.26%) |
Apr 03, 2024 | 3.101 | 3.140 | 3.091 | 3.111 | 229,348 | +0.01(+0.32%) |
Apr 02, 2024 | 3.091 | 3.113 | 3.062 | 3.101 | 201,529 | +0.03(+0.96%) |
Apr 01, 2024 | 3.121 | 3.121 | 3.062 | 3.072 | 241,017 | -0.03(-0.95%) |
Mar 28, 2024 | 3.101 | 3.111 | 3.052 | 3.101 | 220,134 | +0.03(+0.96%) |
Mar 27, 2024 | 3.043 | 3.091 | 3.033 | 3.072 | 183,012 | +0.04(+1.29%) |
Mar 26, 2024 | 2.984 | 3.043 | 2.984 | 3.033 | 172,376 | +0.04(+1.31%) |
Mar 25, 2024 | 2.994 | 3.013 | 2.974 | 2.994 | 280,577 | +0.03(+0.99%) |
Mar 22, 2024 | 2.974 | 2.984 | 2.964 | 2.964 | 151,047 | -0.01(-0.33%) |
Mar 21, 2024 | 3.003 | 3.003 | 2.964 | 2.974 | 133,497 | -0.01(-0.33%) |
Mar 20, 2024 | 2.994 | 3.003 | 2.954 | 2.984 | 170,721 | -0.01(-0.33%) |
Mar 19, 2024 | 2.974 | 3.003 | 2.954 | 2.994 | 199,508 | +0.05(+1.66%) |
Mar 18, 2024 | 2.964 | 2.974 | 2.945 | 2.945 | 222,423 | -0.04(-1.31%) |
Mar 15, 2024 | 2.994 | 3.013 | 2.954 | 2.984 | 378,175 | -0.04(-1.29%) |
Mar 14, 2024 | 3.091 | 3.121 | 2.994 | 3.023 | 341,502 | -0.08(-2.68%) |
Mar 13, 2024 | 3.087 | 3.116 | 3.077 | 3.106 | 187,661 | +0.02(+0.63%) |
Mar 12, 2024 | 3.058 | 3.096 | 3.048 | 3.087 | 259,665 | +0.05(+1.59%) |
Mar 11, 2024 | 3.038 | 3.067 | 3.034 | 3.038 | 162,175 | +0.00(+0.00%) |
Mar 08, 2024 | 3.029 | 3.048 | 3.024 | 3.038 | 144,227 | +0.02(+0.64%) |
Mar 07, 2024 | 3.029 | 3.058 | 3.019 | 3.019 | 141,261 | +0.00(+0.00%) |
Mar 06, 2024 | 3.009 | 3.048 | 3.009 | 3.019 | 215,129 | +0.01(+0.32%) |
Mar 05, 2024 | 2.990 | 3.046 | 2.980 | 3.009 | 200,302 | +0.01(+0.32%) |
Mar 04, 2024 | 3.009 | 3.038 | 2.990 | 3.000 | 332,756 | +0.02(+0.65%) |