Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.440 | 3.440 | 3.300 | 3.380 | 539,273 | -0.02(-0.59%) |
May 30, 2024 | 3.370 | 3.425 | 3.310 | 3.400 | 430,026 | +0.21(+6.58%) |
May 29, 2024 | 3.130 | 3.200 | 3.027 | 3.190 | 438,392 | +0.04(+1.27%) |
May 28, 2024 | 3.140 | 3.220 | 3.090 | 3.150 | 223,020 | -0.02(-0.63%) |
May 24, 2024 | 3.250 | 3.250 | 3.090 | 3.170 | 275,064 | -0.05(-1.55%) |
May 23, 2024 | 3.490 | 3.535 | 3.150 | 3.220 | 455,054 | -0.25(-7.20%) |
May 22, 2024 | 3.470 | 3.630 | 3.445 | 3.470 | 335,696 | -0.04(-1.14%) |
May 21, 2024 | 3.380 | 3.545 | 3.380 | 3.510 | 351,683 | +0.11(+3.24%) |
May 20, 2024 | 3.630 | 3.651 | 3.380 | 3.400 | 368,660 | -0.21(-5.82%) |
May 17, 2024 | 3.770 | 3.770 | 3.580 | 3.610 | 452,497 | -0.16(-4.24%) |
May 16, 2024 | 3.700 | 3.795 | 3.670 | 3.770 | 362,906 | +0.07(+1.89%) |
May 15, 2024 | 3.840 | 3.885 | 3.635 | 3.700 | 401,545 | +0.05(+1.37%) |
May 14, 2024 | 3.610 | 3.730 | 3.571 | 3.650 | 599,282 | +0.04(+1.11%) |
May 13, 2024 | 3.660 | 3.730 | 3.550 | 3.610 | 480,244 | -0.01(-0.28%) |
May 10, 2024 | 3.500 | 3.625 | 3.360 | 3.620 | 404,845 | +0.15(+4.32%) |
May 09, 2024 | 3.470 | 3.505 | 3.420 | 3.470 | 341,370 | +0.01(+0.29%) |
May 08, 2024 | 3.440 | 3.510 | 3.395 | 3.460 | 360,803 | -0.07(-1.98%) |
May 07, 2024 | 3.580 | 3.625 | 3.370 | 3.530 | 439,858 | -0.03(-0.84%) |
May 06, 2024 | 4.000 | 4.030 | 3.550 | 3.560 | 1,204,926 | -0.36(-9.18%) |
May 03, 2024 | 3.620 | 4.010 | 3.530 | 3.920 | 1,702,797 | +0.58(+17.37%) |
May 02, 2024 | 3.220 | 3.350 | 3.070 | 3.340 | 762,027 | +0.25(+8.09%) |
May 01, 2024 | 3.000 | 3.230 | 2.940 | 3.090 | 492,798 | +0.18(+6.19%) |
Apr 30, 2024 | 3.010 | 3.075 | 2.870 | 2.910 | 272,035 | -0.14(-4.59%) |
Apr 29, 2024 | 2.720 | 3.120 | 2.720 | 3.050 | 533,826 | +0.39(+14.66%) |
Apr 26, 2024 | 2.670 | 2.735 | 2.620 | 2.660 | 513,816 | +0.01(+0.38%) |
Apr 25, 2024 | 2.720 | 2.740 | 2.640 | 2.650 | 281,863 | -0.15(-5.36%) |
Apr 24, 2024 | 2.910 | 2.910 | 2.750 | 2.800 | 213,703 | -0.10(-3.45%) |
Apr 23, 2024 | 2.880 | 3.030 | 2.880 | 2.900 | 192,442 | +0.04(+1.40%) |
Apr 22, 2024 | 2.880 | 2.900 | 2.780 | 2.860 | 204,345 | +0.03(+1.06%) |
Apr 19, 2024 | 2.770 | 2.870 | 2.710 | 2.830 | 466,298 | +0.03(+1.07%) |
Apr 18, 2024 | 2.790 | 2.895 | 2.710 | 2.800 | 616,047 | +0.04(+1.45%) |
Apr 17, 2024 | 2.780 | 2.845 | 2.730 | 2.760 | 417,195 | +0.03(+1.10%) |
Apr 16, 2024 | 2.730 | 2.765 | 2.570 | 2.730 | 317,068 | +0.04(+1.49%) |
Apr 15, 2024 | 2.830 | 2.860 | 2.620 | 2.690 | 491,217 | -0.18(-6.27%) |
Apr 12, 2024 | 3.100 | 3.130 | 2.830 | 2.870 | 375,485 | -0.24(-7.72%) |
Apr 11, 2024 | 3.120 | 3.190 | 3.060 | 3.110 | 388,880 | -0.02(-0.64%) |
Apr 10, 2024 | 3.110 | 3.200 | 3.060 | 3.130 | 324,054 | -0.10(-3.10%) |
Apr 09, 2024 | 3.200 | 3.307 | 3.170 | 3.230 | 291,487 | +0.02(+0.62%) |
Apr 08, 2024 | 3.230 | 3.260 | 3.150 | 3.210 | 168,653 | +0.02(+0.63%) |
Apr 05, 2024 | 3.200 | 3.240 | 3.110 | 3.190 | 339,429 | -0.02(-0.62%) |
Apr 04, 2024 | 3.400 | 3.430 | 3.165 | 3.210 | 396,673 | -0.13(-3.89%) |
Apr 03, 2024 | 3.330 | 3.365 | 3.209 | 3.340 | 336,303 | +0.01(+0.30%) |
Apr 02, 2024 | 3.400 | 3.485 | 3.310 | 3.330 | 380,179 | -0.15(-4.45%) |
Apr 01, 2024 | 3.490 | 3.535 | 3.440 | 3.485 | 336,901 | -0.01(-0.14%) |
Mar 28, 2024 | 3.540 | 3.719 | 3.450 | 3.490 | 447,898 | -0.02(-0.57%) |
Mar 27, 2024 | 3.460 | 3.560 | 3.450 | 3.510 | 497,241 | +0.06(+1.74%) |
Mar 26, 2024 | 3.510 | 3.590 | 3.450 | 3.450 | 337,252 | +0.00(+0.00%) |
Mar 25, 2024 | 3.570 | 3.570 | 3.405 | 3.450 | 350,116 | +0.00(+0.00%) |
Mar 22, 2024 | 3.450 | 3.560 | 3.400 | 3.450 | 331,753 | -0.04(-1.15%) |
Mar 21, 2024 | 3.540 | 3.670 | 3.480 | 3.490 | 424,181 | +0.00(+0.00%) |
Mar 20, 2024 | 3.270 | 3.605 | 3.170 | 3.490 | 628,070 | +0.22(+6.73%) |
Mar 19, 2024 | 3.220 | 3.365 | 3.120 | 3.270 | 621,942 | +0.02(+0.62%) |
Mar 18, 2024 | 3.330 | 3.360 | 3.035 | 3.250 | 935,723 | -0.08(-2.40%) |
Mar 15, 2024 | 3.180 | 3.340 | 3.170 | 3.330 | 511,258 | +0.13(+4.06%) |
Mar 14, 2024 | 3.380 | 3.650 | 3.170 | 3.200 | 553,369 | -0.18(-5.33%) |
Mar 13, 2024 | 3.440 | 3.640 | 3.340 | 3.380 | 563,358 | -0.09(-2.59%) |
Mar 12, 2024 | 3.620 | 3.650 | 3.425 | 3.470 | 423,898 | -0.14(-3.88%) |
Mar 11, 2024 | 3.460 | 3.849 | 3.460 | 3.610 | 582,945 | +0.14(+4.03%) |
Mar 08, 2024 | 3.750 | 3.837 | 3.380 | 3.470 | 959,759 | -0.19(-5.19%) |
Mar 07, 2024 | 3.710 | 3.830 | 3.605 | 3.660 | 484,230 | +0.02(+0.55%) |
Mar 06, 2024 | 3.800 | 3.910 | 3.540 | 3.640 | 765,903 | -0.12(-3.19%) |
Mar 05, 2024 | 4.200 | 4.250 | 3.720 | 3.760 | 824,915 | -0.45(-10.58%) |
Mar 04, 2024 | 4.690 | 4.710 | 4.200 | 4.205 | 705,725 | -0.41(-8.79%) |