Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.600 | 3.650 | 3.600 | 3.625 | 12,660 | +0.02(+0.42%) |
May 16, 2024 | 3.610 | 3.620 | 3.600 | 3.610 | 28,719 | +0.00(+0.00%) |
May 15, 2024 | 3.610 | 3.640 | 3.610 | 3.610 | 48,930 | +0.03(+0.84%) |
May 14, 2024 | 3.610 | 3.620 | 3.560 | 3.580 | 67,573 | -0.01(-0.28%) |
May 13, 2024 | 3.605 | 3.605 | 3.575 | 3.590 | 41,087 | -0.00(-0.14%) |
May 10, 2024 | 3.595 | 3.625 | 3.595 | 3.595 | 5,586 | -0.00(-0.14%) |
May 09, 2024 | 3.635 | 3.635 | 3.595 | 3.600 | 32,206 | -0.02(-0.55%) |
May 08, 2024 | 3.595 | 3.625 | 3.580 | 3.620 | 25,476 | +0.01(+0.41%) |
May 07, 2024 | 3.595 | 3.615 | 3.595 | 3.605 | 62,243 | +0.02(+0.56%) |
May 06, 2024 | 3.575 | 3.595 | 3.575 | 3.585 | 27,953 | +0.01(+0.28%) |
May 03, 2024 | 3.575 | 3.605 | 3.570 | 3.575 | 111,809 | +0.02(+0.56%) |
May 02, 2024 | 3.525 | 3.555 | 3.525 | 3.555 | 40,908 | +0.03(+0.99%) |
May 01, 2024 | 3.525 | 3.555 | 3.515 | 3.520 | 86,061 | +0.00(+0.14%) |
Apr 30, 2024 | 3.525 | 3.525 | 3.505 | 3.515 | 44,050 | +0.01(+0.28%) |
Apr 29, 2024 | 3.515 | 3.565 | 3.495 | 3.505 | 24,782 | +0.01(+0.28%) |
Apr 26, 2024 | 3.495 | 3.525 | 3.490 | 3.495 | 127,828 | -0.00(-0.14%) |
Apr 25, 2024 | 3.475 | 3.505 | 3.446 | 3.500 | 145,437 | +0.01(+0.43%) |
Apr 24, 2024 | 3.475 | 3.495 | 3.475 | 3.485 | 29,925 | +0.00(+0.14%) |
Apr 23, 2024 | 3.466 | 3.495 | 3.466 | 3.480 | 40,138 | +0.00(+0.14%) |
Apr 22, 2024 | 3.466 | 3.485 | 3.446 | 3.475 | 86,070 | +0.01(+0.29%) |
Apr 19, 2024 | 3.485 | 3.485 | 3.456 | 3.466 | 19,307 | +0.00(+0.00%) |
Apr 18, 2024 | 3.466 | 3.485 | 3.465 | 3.466 | 7,078 | -0.01(-0.29%) |
Apr 17, 2024 | 3.475 | 3.476 | 3.461 | 3.475 | 12,419 | +0.00(+0.00%) |
Apr 16, 2024 | 3.446 | 3.485 | 3.446 | 3.475 | 19,345 | +0.01(+0.29%) |
Apr 15, 2024 | 3.470 | 3.480 | 3.456 | 3.466 | 50,804 | -0.02(-0.71%) |
Apr 12, 2024 | 3.470 | 3.490 | 3.465 | 3.490 | 8,256 | +0.02(+0.57%) |
Apr 11, 2024 | 3.490 | 3.490 | 3.470 | 3.470 | 53,976 | +0.00(+0.00%) |
Apr 10, 2024 | 3.490 | 3.499 | 3.470 | 3.470 | 37,729 | -0.04(-1.13%) |
Apr 09, 2024 | 3.500 | 3.510 | 3.500 | 3.510 | 35,658 | +0.00(+0.00%) |
Apr 08, 2024 | 3.490 | 3.510 | 3.490 | 3.510 | 13,256 | +0.00(+0.14%) |
Apr 05, 2024 | 3.500 | 3.520 | 3.480 | 3.505 | 58,701 | -0.00(-0.14%) |
Apr 04, 2024 | 3.530 | 3.540 | 3.510 | 3.510 | 36,044 | -0.03(-0.84%) |
Apr 03, 2024 | 3.530 | 3.540 | 3.510 | 3.540 | 47,368 | -0.01(-0.28%) |
Apr 02, 2024 | 3.530 | 3.589 | 3.530 | 3.550 | 40,740 | +0.01(+0.28%) |
Apr 01, 2024 | 3.589 | 3.589 | 3.540 | 3.540 | 85,731 | -0.06(-1.65%) |
Mar 28, 2024 | 3.570 | 3.599 | 3.520 | 3.599 | 225,409 | +0.05(+1.40%) |
Mar 27, 2024 | 3.530 | 3.571 | 3.530 | 3.550 | 132,208 | +0.02(+0.56%) |
Mar 26, 2024 | 3.550 | 3.550 | 3.530 | 3.530 | 107,887 | -0.01(-0.28%) |
Mar 25, 2024 | 3.540 | 3.555 | 3.530 | 3.540 | 93,626 | -0.01(-0.28%) |
Mar 22, 2024 | 3.570 | 3.589 | 3.550 | 3.550 | 88,113 | +0.00(+0.00%) |
Mar 21, 2024 | 3.550 | 3.570 | 3.540 | 3.550 | 130,144 | -0.01(-0.28%) |
Mar 20, 2024 | 3.599 | 3.599 | 3.550 | 3.560 | 115,538 | -0.04(-1.10%) |
Mar 19, 2024 | 3.599 | 3.599 | 3.589 | 3.599 | 24,525 | +0.02(+0.55%) |
Mar 18, 2024 | 3.540 | 3.589 | 3.540 | 3.580 | 41,686 | +0.03(+0.84%) |
Mar 15, 2024 | 3.550 | 3.560 | 3.540 | 3.550 | 30,527 | +0.02(+0.56%) |
Mar 14, 2024 | 3.599 | 3.599 | 3.525 | 3.530 | 108,721 | -0.06(-1.66%) |
Mar 13, 2024 | 3.589 | 3.599 | 3.580 | 3.589 | 42,721 | +0.00(+0.00%) |
Mar 12, 2024 | 3.570 | 3.609 | 3.570 | 3.589 | 56,408 | +0.00(+0.14%) |
Mar 11, 2024 | 3.575 | 3.594 | 3.575 | 3.585 | 41,099 | +0.01(+0.28%) |
Mar 08, 2024 | 3.594 | 3.594 | 3.575 | 3.575 | 30,547 | +0.00(+0.00%) |
Mar 07, 2024 | 3.614 | 3.614 | 3.555 | 3.575 | 52,245 | -0.02(-0.55%) |
Mar 06, 2024 | 3.565 | 3.594 | 3.565 | 3.594 | 55,679 | +0.03(+0.83%) |
Mar 05, 2024 | 3.545 | 3.565 | 3.525 | 3.565 | 73,996 | +0.03(+0.84%) |
Mar 04, 2024 | 3.545 | 3.546 | 3.535 | 3.535 | 45,354 | +0.00(+0.00%) |