Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.020 | 3.060 | 2.900 | 2.970 | 14,853 | +0.10(+3.48%) |
May 16, 2024 | 3.160 | 3.160 | 2.870 | 2.870 | 101,221 | -0.27(-8.74%) |
May 15, 2024 | 3.136 | 3.160 | 3.130 | 3.145 | 20,604 | +0.03(+1.11%) |
May 14, 2024 | 3.139 | 3.140 | 3.111 | 3.111 | 2,799 | -0.01(-0.32%) |
May 13, 2024 | 3.140 | 3.150 | 3.101 | 3.120 | 11,203 | -0.01(-0.31%) |
May 10, 2024 | 3.130 | 3.140 | 3.111 | 3.130 | 32,616 | +0.01(+0.31%) |
May 09, 2024 | 3.100 | 3.130 | 3.086 | 3.120 | 7,116 | +0.01(+0.41%) |
May 08, 2024 | 3.126 | 3.130 | 3.106 | 3.108 | 1,423 | +0.03(+0.87%) |
May 07, 2024 | 3.091 | 3.140 | 3.081 | 3.081 | 25,257 | -0.02(-0.63%) |
May 06, 2024 | 3.061 | 3.150 | 3.051 | 3.101 | 44,374 | +0.01(+0.32%) |
May 03, 2024 | 3.101 | 3.130 | 3.091 | 3.091 | 2,862 | -0.01(-0.32%) |
May 02, 2024 | 3.111 | 3.138 | 3.101 | 3.101 | 2,705 | -0.01(-0.32%) |
May 01, 2024 | 3.150 | 3.160 | 3.111 | 3.111 | 4,844 | +0.01(+0.31%) |
Apr 30, 2024 | 3.101 | 3.120 | 3.081 | 3.101 | 2,451 | -0.04(-1.25%) |
Apr 29, 2024 | 3.150 | 3.160 | 3.120 | 3.140 | 6,174 | +0.02(+0.63%) |
Apr 26, 2024 | 3.140 | 3.140 | 3.120 | 3.120 | 4,717 | +0.01(+0.32%) |
Apr 25, 2024 | 3.130 | 3.150 | 3.111 | 3.111 | 11,375 | -0.02(-0.63%) |
Apr 24, 2024 | 3.120 | 3.130 | 3.120 | 3.130 | 6,858 | +0.02(+0.63%) |
Apr 23, 2024 | 3.091 | 3.125 | 3.091 | 3.111 | 3,024 | -0.01(-0.32%) |
Apr 22, 2024 | 3.091 | 3.120 | 3.071 | 3.120 | 20,991 | +0.04(+1.28%) |
Apr 19, 2024 | 3.101 | 3.120 | 3.081 | 3.081 | 4,109 | +0.00(+0.00%) |
Apr 18, 2024 | 3.081 | 3.111 | 3.081 | 3.081 | 2,180 | +0.00(+0.00%) |
Apr 17, 2024 | 3.091 | 3.120 | 3.081 | 3.081 | 3,169 | -0.01(-0.32%) |
Apr 16, 2024 | 3.101 | 3.130 | 3.091 | 3.091 | 4,490 | -0.01(-0.32%) |
Apr 15, 2024 | 3.101 | 3.130 | 3.101 | 3.101 | 9,624 | -0.03(-0.94%) |
Apr 12, 2024 | 3.170 | 3.170 | 3.130 | 3.130 | 1,896 | +0.03(+0.95%) |
Apr 11, 2024 | 3.111 | 3.189 | 3.101 | 3.101 | 6,565 | +0.00(+0.00%) |
Apr 10, 2024 | 3.101 | 3.160 | 3.101 | 3.101 | 3,767 | -0.02(-0.63%) |
Apr 09, 2024 | 3.120 | 3.179 | 3.120 | 3.120 | 14,100 | -0.03(-0.94%) |
Apr 08, 2024 | 3.179 | 3.189 | 3.140 | 3.150 | 7,392 | +0.01(+0.25%) |
Apr 05, 2024 | 3.170 | 3.186 | 3.140 | 3.142 | 23,353 | +0.00(+0.06%) |
Apr 04, 2024 | 3.130 | 3.175 | 3.111 | 3.140 | 2,705 | +0.04(+1.27%) |
Apr 03, 2024 | 3.150 | 3.170 | 3.101 | 3.101 | 6,765 | -0.05(-1.56%) |
Apr 02, 2024 | 3.219 | 3.219 | 3.111 | 3.150 | 21,926 | -0.05(-1.54%) |
Apr 01, 2024 | 3.229 | 3.248 | 3.199 | 3.199 | 16,110 | -0.01(-0.30%) |
Mar 28, 2024 | 3.209 | 3.209 | 3.170 | 3.209 | 5,987 | -0.00(-0.01%) |
Mar 27, 2024 | 3.170 | 3.209 | 3.150 | 3.209 | 6,924 | +0.02(+0.62%) |
Mar 26, 2024 | 3.143 | 3.199 | 3.121 | 3.189 | 15,169 | +0.02(+0.62%) |
Mar 25, 2024 | 3.140 | 3.179 | 3.130 | 3.170 | 11,410 | +0.02(+0.63%) |
Mar 22, 2024 | 3.120 | 3.150 | 3.101 | 3.150 | 8,208 | +0.03(+0.95%) |
Mar 21, 2024 | 3.111 | 3.129 | 3.101 | 3.120 | 5,955 | +0.00(+0.00%) |
Mar 20, 2024 | 3.101 | 3.120 | 3.081 | 3.120 | 5,345 | +0.02(+0.64%) |
Mar 19, 2024 | 3.120 | 3.130 | 3.101 | 3.101 | 4,344 | -0.02(-0.63%) |
Mar 18, 2024 | 3.150 | 3.160 | 3.101 | 3.120 | 8,564 | +0.04(+1.28%) |
Mar 15, 2024 | 3.183 | 3.183 | 3.081 | 3.081 | 16,470 | -0.09(-2.79%) |
Mar 14, 2024 | 3.150 | 3.219 | 3.145 | 3.170 | 10,288 | +0.05(+1.58%) |
Mar 13, 2024 | 3.209 | 3.248 | 3.111 | 3.120 | 17,714 | -0.05(-1.55%) |
Mar 12, 2024 | 3.179 | 3.219 | 3.170 | 3.170 | 5,087 | +0.00(+0.00%) |
Mar 11, 2024 | 3.170 | 3.189 | 3.170 | 3.170 | 7,312 | +0.00(+0.00%) |
Mar 08, 2024 | 3.179 | 3.239 | 3.170 | 3.170 | 8,900 | +0.00(+0.00%) |
Mar 07, 2024 | 3.219 | 3.219 | 3.170 | 3.170 | 2,083 | -0.03(-0.92%) |
Mar 06, 2024 | 3.229 | 3.268 | 3.199 | 3.199 | 10,121 | +0.02(+0.62%) |
Mar 05, 2024 | 3.248 | 3.248 | 3.172 | 3.179 | 9,809 | -0.06(-1.82%) |
Mar 04, 2024 | 3.170 | 3.239 | 3.170 | 3.239 | 9,154 | +0.05(+1.54%) |