Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3.230 | 3.240 | 3.210 | 3.240 | 1,003,820 | +0.00(+0.00%) |
Jun 13, 2024 | 3.220 | 3.270 | 3.220 | 3.240 | 613,653 | +0.01(+0.43%) |
Jun 12, 2024 | 3.216 | 3.275 | 3.216 | 3.226 | 648,219 | +0.02(+0.62%) |
Jun 11, 2024 | 3.216 | 3.216 | 3.177 | 3.206 | 502,914 | -0.01(-0.31%) |
Jun 10, 2024 | 3.196 | 3.226 | 3.179 | 3.216 | 685,466 | +0.02(+0.62%) |
Jun 07, 2024 | 3.186 | 3.226 | 3.181 | 3.196 | 826,817 | +0.00(+0.00%) |
Jun 06, 2024 | 3.226 | 3.236 | 3.196 | 3.196 | 562,514 | -0.03(-0.92%) |
Jun 05, 2024 | 3.177 | 3.226 | 3.177 | 3.226 | 437,088 | +0.05(+1.56%) |
Jun 04, 2024 | 3.167 | 3.196 | 3.167 | 3.177 | 228,210 | +0.00(+0.00%) |
Jun 03, 2024 | 3.196 | 3.221 | 3.167 | 3.177 | 483,069 | -0.02(-0.62%) |
May 31, 2024 | 3.196 | 3.236 | 3.167 | 3.196 | 496,255 | +0.01(+0.31%) |
May 30, 2024 | 3.167 | 3.196 | 3.163 | 3.186 | 599,318 | +0.03(+0.94%) |
May 29, 2024 | 3.137 | 3.167 | 3.132 | 3.157 | 521,864 | -0.02(-0.62%) |
May 28, 2024 | 3.167 | 3.196 | 3.167 | 3.177 | 803,825 | +0.00(+0.00%) |
May 24, 2024 | 3.137 | 3.177 | 3.137 | 3.177 | 383,230 | +0.05(+1.58%) |
May 23, 2024 | 3.216 | 3.216 | 3.127 | 3.127 | 542,712 | -0.08(-2.47%) |
May 22, 2024 | 3.196 | 3.216 | 3.186 | 3.206 | 850,704 | +0.00(+0.00%) |
May 21, 2024 | 3.186 | 3.216 | 3.186 | 3.206 | 283,404 | +0.02(+0.62%) |
May 20, 2024 | 3.196 | 3.231 | 3.177 | 3.186 | 672,952 | -0.02(-0.62%) |
May 17, 2024 | 3.226 | 3.226 | 3.191 | 3.206 | 202,479 | -0.01(-0.31%) |
May 16, 2024 | 3.226 | 3.231 | 3.186 | 3.216 | 490,701 | +0.00(+0.00%) |
May 15, 2024 | 3.186 | 3.216 | 3.177 | 3.216 | 291,673 | +0.05(+1.56%) |
May 14, 2024 | 3.167 | 3.186 | 3.157 | 3.167 | 569,179 | +0.02(+0.63%) |
May 13, 2024 | 3.167 | 3.196 | 3.147 | 3.147 | 323,268 | -0.02(-0.63%) |
May 10, 2024 | 3.206 | 3.216 | 3.167 | 3.167 | 283,247 | -0.04(-1.11%) |
May 09, 2024 | 3.173 | 3.212 | 3.173 | 3.202 | 446,969 | +0.03(+0.93%) |
May 08, 2024 | 3.192 | 3.192 | 3.163 | 3.173 | 279,777 | -0.02(-0.61%) |
May 07, 2024 | 3.192 | 3.212 | 3.183 | 3.192 | 400,528 | +0.00(+0.00%) |
May 06, 2024 | 3.183 | 3.212 | 3.173 | 3.192 | 507,922 | +0.03(+0.93%) |
May 03, 2024 | 3.124 | 3.173 | 3.124 | 3.163 | 573,272 | +0.06(+1.89%) |
May 02, 2024 | 3.104 | 3.134 | 3.080 | 3.104 | 427,155 | +0.01(+0.32%) |
May 01, 2024 | 3.085 | 3.124 | 3.070 | 3.095 | 933,618 | +0.00(+0.00%) |
Apr 30, 2024 | 3.134 | 3.173 | 3.085 | 3.095 | 504,091 | -0.04(-1.25%) |
Apr 29, 2024 | 3.143 | 3.163 | 3.095 | 3.134 | 496,484 | +0.02(+0.63%) |
Apr 26, 2024 | 3.055 | 3.114 | 3.055 | 3.114 | 585,605 | +0.06(+1.92%) |
Apr 25, 2024 | 3.046 | 3.055 | 3.021 | 3.055 | 405,647 | -0.02(-0.64%) |
Apr 24, 2024 | 3.095 | 3.114 | 3.055 | 3.075 | 429,562 | +0.00(+0.00%) |
Apr 23, 2024 | 3.046 | 3.085 | 3.026 | 3.075 | 510,011 | +0.05(+1.62%) |
Apr 22, 2024 | 2.987 | 3.026 | 2.977 | 3.026 | 327,883 | +0.05(+1.64%) |
Apr 19, 2024 | 2.977 | 3.006 | 2.967 | 2.977 | 662,764 | -0.01(-0.33%) |
Apr 18, 2024 | 2.987 | 3.026 | 2.967 | 2.987 | 643,210 | -0.02(-0.65%) |
Apr 17, 2024 | 3.006 | 3.016 | 2.987 | 3.006 | 241,376 | +0.02(+0.66%) |
Apr 16, 2024 | 2.987 | 2.992 | 2.953 | 2.987 | 657,252 | +0.01(+0.49%) |
Apr 15, 2024 | 3.065 | 3.085 | 2.967 | 2.972 | 660,552 | -0.08(-2.72%) |
Apr 12, 2024 | 3.134 | 3.148 | 3.055 | 3.055 | 433,255 | -0.08(-2.50%) |
Apr 11, 2024 | 3.134 | 3.153 | 3.114 | 3.134 | 522,226 | +0.00(+0.00%) |
Apr 10, 2024 | 3.143 | 3.183 | 3.104 | 3.134 | 365,315 | -0.04(-1.11%) |
Apr 09, 2024 | 3.188 | 3.193 | 3.140 | 3.169 | 739,908 | +0.00(+0.00%) |
Apr 08, 2024 | 3.150 | 3.208 | 3.150 | 3.169 | 811,609 | +0.02(+0.62%) |
Apr 05, 2024 | 3.159 | 3.179 | 3.150 | 3.150 | 494,535 | +0.00(+0.00%) |
Apr 04, 2024 | 3.159 | 3.198 | 3.130 | 3.150 | 1,202,547 | +0.00(+0.00%) |
Apr 03, 2024 | 3.159 | 3.171 | 3.125 | 3.150 | 875,074 | +0.00(+0.00%) |
Apr 02, 2024 | 3.188 | 3.188 | 3.130 | 3.150 | 875,366 | -0.05(-1.52%) |