Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.235 | 3.330 | 3.222 | 3.240 | 3,464 | +0.04(+1.25%) |
May 23, 2024 | 3.230 | 3.240 | 3.200 | 3.200 | 7,287 | -0.05(-1.54%) |
May 22, 2024 | 3.270 | 3.290 | 3.250 | 3.250 | 16,564 | -0.08(-2.40%) |
May 21, 2024 | 3.315 | 3.340 | 3.310 | 3.330 | 3,878 | -0.06(-1.74%) |
May 20, 2024 | 3.400 | 3.410 | 3.380 | 3.389 | 2,989 | +0.01(+0.27%) |
May 17, 2024 | 3.370 | 3.380 | 3.350 | 3.380 | 4,773 | -0.05(-1.46%) |
May 16, 2024 | 3.395 | 3.430 | 3.395 | 3.430 | 13,141 | +0.02(+0.58%) |
May 15, 2024 | 3.430 | 3.440 | 3.410 | 3.410 | 6,821 | +0.02(+0.45%) |
May 14, 2024 | 3.390 | 3.430 | 3.390 | 3.395 | 11,361 | -0.08(-2.44%) |
May 13, 2024 | 3.500 | 3.500 | 3.470 | 3.480 | 22,093 | +0.01(+0.29%) |
May 10, 2024 | 3.452 | 3.470 | 3.440 | 3.470 | 8,212 | +0.05(+1.31%) |
May 09, 2024 | 3.420 | 3.450 | 3.420 | 3.425 | 4,822 | +0.04(+1.33%) |
May 08, 2024 | 3.348 | 3.380 | 3.348 | 3.380 | 8,961 | +0.03(+0.90%) |
May 07, 2024 | 3.368 | 3.370 | 3.340 | 3.350 | 3,409 | -0.07(-2.05%) |
May 06, 2024 | 3.410 | 3.430 | 3.400 | 3.420 | 10,793 | -0.02(-0.58%) |
May 03, 2024 | 3.400 | 3.440 | 3.400 | 3.440 | 11,170 | +0.00(+0.15%) |
May 02, 2024 | 3.370 | 3.450 | 3.370 | 3.435 | 1,731,757 | +0.16(+4.73%) |
May 01, 2024 | 3.250 | 3.280 | 3.232 | 3.280 | 13,488 | +0.04(+1.24%) |
Apr 30, 2024 | 3.440 | 3.440 | 3.210 | 3.240 | 20,282 | -0.09(-2.71%) |
Apr 29, 2024 | 3.330 | 3.330 | 3.310 | 3.330 | 3,433 | +0.01(+0.26%) |
Apr 26, 2024 | 3.315 | 3.324 | 3.300 | 3.321 | 8,981 | +0.07(+2.18%) |
Apr 25, 2024 | 3.255 | 3.270 | 3.240 | 3.250 | 5,069 | +0.16(+5.18%) |
Apr 24, 2024 | 3.115 | 3.125 | 3.080 | 3.090 | 8,160 | +0.08(+2.66%) |
Apr 23, 2024 | 2.970 | 3.030 | 2.970 | 3.010 | 13,339 | +0.01(+0.33%) |
Apr 22, 2024 | 2.980 | 3.024 | 2.980 | 3.000 | 9,000 | +0.11(+3.81%) |
Apr 19, 2024 | 2.930 | 2.930 | 2.890 | 2.890 | 47,644 | -0.03(-1.03%) |
Apr 18, 2024 | 2.930 | 2.950 | 2.920 | 2.920 | 34,543 | +0.03(+1.03%) |
Apr 17, 2024 | 2.898 | 2.920 | 2.890 | 2.890 | 36,450 | -0.01(-0.33%) |
Apr 16, 2024 | 2.890 | 2.930 | 2.890 | 2.900 | 507,865 | -0.03(-1.02%) |
Apr 15, 2024 | 2.925 | 2.930 | 2.890 | 2.930 | 46,463 | -0.01(-0.34%) |
Apr 12, 2024 | 2.970 | 2.970 | 2.910 | 2.940 | 17,823 | -0.10(-3.29%) |
Apr 11, 2024 | 3.045 | 3.050 | 3.030 | 3.040 | 7,776 | -0.01(-0.33%) |
Apr 10, 2024 | 3.084 | 3.084 | 3.050 | 3.050 | 12,872 | -0.08(-2.48%) |
Apr 09, 2024 | 3.110 | 3.134 | 3.110 | 3.127 | 8,390 | +0.03(+0.89%) |
Apr 08, 2024 | 3.095 | 3.120 | 3.070 | 3.100 | 13,234 | +0.03(+0.97%) |
Apr 05, 2024 | 3.085 | 3.110 | 3.070 | 3.070 | 77,587 | -0.06(-1.91%) |
Apr 04, 2024 | 3.150 | 3.160 | 3.100 | 3.130 | 7,212 | +0.03(+0.97%) |
Apr 03, 2024 | 3.090 | 3.150 | 3.090 | 3.100 | 42,810 | -0.11(-3.43%) |
Apr 02, 2024 | 3.190 | 3.210 | 3.190 | 3.210 | 4,487 | +0.10(+3.22%) |
Apr 01, 2024 | 3.120 | 3.140 | 3.110 | 3.110 | 21,047 | +0.00(+0.00%) |
Mar 28, 2024 | 3.095 | 3.120 | 3.090 | 3.110 | 7,579 | -0.02(-0.64%) |
Mar 27, 2024 | 3.155 | 3.180 | 3.130 | 3.130 | 10,788 | -0.03(-0.95%) |
Mar 26, 2024 | 3.160 | 3.205 | 3.160 | 3.160 | 7,218 | -0.05(-1.56%) |
Mar 25, 2024 | 3.185 | 3.250 | 3.180 | 3.210 | 17,935 | -0.03(-0.93%) |
Mar 22, 2024 | 3.220 | 3.240 | 3.200 | 3.240 | 10,791 | -0.01(-0.31%) |
Mar 21, 2024 | 3.210 | 3.250 | 3.210 | 3.250 | 5,452 | +0.03(+0.93%) |
Mar 20, 2024 | 3.230 | 3.260 | 3.201 | 3.220 | 18,507 | -0.00(-0.01%) |
Mar 19, 2024 | 3.150 | 3.250 | 3.150 | 3.220 | 17,594 | -0.04(-1.22%) |
Mar 18, 2024 | 3.300 | 3.300 | 3.260 | 3.260 | 9,286 | -0.13(-3.83%) |
Mar 15, 2024 | 3.360 | 3.390 | 3.360 | 3.390 | 5,105 | +0.10(+3.04%) |
Mar 14, 2024 | 3.275 | 3.290 | 3.240 | 3.290 | 45,688 | +0.05(+1.54%) |
Mar 13, 2024 | 3.270 | 3.315 | 3.240 | 3.240 | 14,077 | +0.07(+2.21%) |
Mar 12, 2024 | 3.170 | 3.200 | 3.140 | 3.170 | 48,675 | +0.15(+4.97%) |
Mar 11, 2024 | 3.035 | 3.050 | 3.020 | 3.020 | 8,563 | +0.02(+0.67%) |
Mar 08, 2024 | 3.010 | 3.010 | 2.960 | 3.000 | 11,991 | +0.04(+1.35%) |
Mar 07, 2024 | 2.930 | 2.960 | 2.910 | 2.960 | 33,102 | +0.01(+0.34%) |
Mar 06, 2024 | 2.976 | 2.976 | 2.940 | 2.950 | 31,048 | +0.00(+0.00%) |
Mar 05, 2024 | 2.850 | 2.950 | 2.850 | 2.950 | 13,545 | +0.00(+0.00%) |
Mar 04, 2024 | 2.951 | 3.000 | 2.950 | 2.950 | 7,135 | -0.14(-4.53%) |