Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 3.258 | 3.288 | 3.229 | 3.278 | 7,798,993 | +0.00(+0.00%) |
Jun 27, 2024 | 3.278 | 3.298 | 3.219 | 3.278 | 6,849,889 | +0.00(+0.00%) |
Jun 26, 2024 | 3.219 | 3.288 | 3.204 | 3.278 | 8,974,297 | +0.04(+1.23%) |
Jun 25, 2024 | 3.258 | 3.278 | 3.199 | 3.238 | 10,722,288 | -0.03(-0.91%) |
Jun 24, 2024 | 3.278 | 3.293 | 3.219 | 3.268 | 10,628,672 | +0.05(+1.54%) |
Jun 21, 2024 | 3.159 | 3.229 | 3.144 | 3.219 | 5,889,049 | +0.08(+2.53%) |
Jun 20, 2024 | 3.149 | 3.229 | 3.129 | 3.139 | 8,277,561 | +0.07(+2.27%) |
Jun 18, 2024 | 3.109 | 3.134 | 3.060 | 3.070 | 3,450,833 | +0.00(+0.00%) |
Jun 17, 2024 | 3.080 | 3.080 | 3.040 | 3.070 | 5,155,886 | -0.04(-1.28%) |
Jun 14, 2024 | 3.109 | 3.139 | 3.099 | 3.109 | 6,648,978 | -0.06(-1.88%) |
Jun 13, 2024 | 3.189 | 3.209 | 3.139 | 3.169 | 4,657,899 | +0.00(+0.00%) |
Jun 12, 2024 | 3.199 | 3.229 | 3.129 | 3.169 | 11,519,036 | +0.00(+0.00%) |
Jun 11, 2024 | 3.099 | 3.189 | 3.080 | 3.169 | 9,406,945 | +0.06(+1.92%) |
Jun 10, 2024 | 3.119 | 3.139 | 3.090 | 3.109 | 3,411,799 | -0.03(-0.95%) |
Jun 07, 2024 | 3.199 | 3.199 | 3.129 | 3.139 | 6,584,508 | -0.12(-3.66%) |
Jun 06, 2024 | 3.209 | 3.278 | 3.209 | 3.258 | 4,856,434 | +0.05(+1.55%) |
Jun 05, 2024 | 3.268 | 3.268 | 3.194 | 3.209 | 7,432,843 | -0.03(-0.92%) |
Jun 04, 2024 | 3.258 | 3.266 | 3.209 | 3.238 | 6,369,412 | -0.08(-2.40%) |
Jun 03, 2024 | 3.368 | 3.378 | 3.308 | 3.318 | 7,245,708 | -0.12(-3.47%) |
May 31, 2024 | 3.467 | 3.467 | 3.377 | 3.437 | 11,656,102 | -0.03(-0.86%) |
May 30, 2024 | 3.497 | 3.527 | 3.457 | 3.467 | 2,568,601 | +0.01(+0.29%) |
May 29, 2024 | 3.457 | 3.487 | 3.417 | 3.457 | 6,004,448 | -0.06(-1.69%) |
May 28, 2024 | 3.596 | 3.606 | 3.507 | 3.517 | 6,155,438 | -0.06(-1.67%) |
May 24, 2024 | 3.606 | 3.636 | 3.556 | 3.576 | 9,003,678 | +0.07(+1.98%) |
May 23, 2024 | 3.536 | 3.536 | 3.482 | 3.507 | 5,215,908 | -0.02(-0.56%) |
May 22, 2024 | 3.596 | 3.606 | 3.521 | 3.527 | 16,120,176 | -0.08(-2.20%) |
May 21, 2024 | 3.725 | 3.755 | 3.596 | 3.606 | 15,007,309 | -0.11(-2.94%) |
May 20, 2024 | 3.755 | 3.760 | 3.686 | 3.715 | 4,432,136 | -0.10(-2.60%) |
May 17, 2024 | 3.894 | 3.929 | 3.805 | 3.815 | 5,556,316 | -0.07(-1.92%) |
May 16, 2024 | 3.850 | 3.958 | 3.783 | 3.889 | 34,776,544 | +0.11(+2.85%) |
May 15, 2024 | 3.654 | 3.791 | 3.634 | 3.781 | 26,301,672 | +0.12(+3.21%) |
May 14, 2024 | 3.693 | 3.708 | 3.644 | 3.664 | 7,813,875 | +0.02(+0.54%) |
May 13, 2024 | 3.634 | 3.674 | 3.625 | 3.644 | 6,414,677 | +0.06(+1.64%) |
May 10, 2024 | 3.664 | 3.664 | 3.576 | 3.585 | 6,911,027 | -0.06(-1.61%) |
May 09, 2024 | 3.605 | 3.683 | 3.605 | 3.644 | 6,466,401 | -0.06(-1.59%) |
May 08, 2024 | 3.644 | 3.713 | 3.644 | 3.703 | 5,302,989 | -0.01(-0.26%) |
May 07, 2024 | 3.772 | 3.801 | 3.665 | 3.713 | 8,657,219 | -0.04(-1.04%) |
May 06, 2024 | 3.791 | 3.821 | 3.742 | 3.752 | 10,497,296 | +0.03(+0.79%) |
May 03, 2024 | 3.693 | 3.796 | 3.693 | 3.723 | 37,210,128 | +0.19(+5.26%) |
May 02, 2024 | 3.507 | 3.566 | 3.487 | 3.536 | 7,012,041 | +0.10(+2.85%) |
May 01, 2024 | 3.429 | 3.487 | 3.409 | 3.439 | 3,680,918 | +0.03(+0.86%) |
Apr 30, 2024 | 3.478 | 3.487 | 3.409 | 3.409 | 7,214,478 | -0.12(-3.33%) |
Apr 29, 2024 | 3.527 | 3.566 | 3.517 | 3.527 | 5,369,823 | -0.01(-0.28%) |
Apr 26, 2024 | 3.478 | 3.556 | 3.448 | 3.536 | 7,036,988 | +0.12(+3.44%) |
Apr 25, 2024 | 3.409 | 3.458 | 3.399 | 3.419 | 16,697,826 | -0.07(-1.97%) |
Apr 24, 2024 | 3.605 | 3.605 | 3.458 | 3.487 | 11,743,664 | -0.10(-2.73%) |
Apr 23, 2024 | 3.615 | 3.659 | 3.576 | 3.585 | 9,993,799 | -0.14(-3.68%) |
Apr 22, 2024 | 3.585 | 3.791 | 3.548 | 3.723 | 16,446,569 | +0.14(+3.83%) |
Apr 19, 2024 | 3.497 | 3.625 | 3.485 | 3.585 | 9,483,398 | +0.09(+2.52%) |
Apr 18, 2024 | 3.536 | 3.566 | 3.478 | 3.497 | 7,039,421 | -0.00(-0.14%) |
Apr 17, 2024 | 3.592 | 3.592 | 3.494 | 3.502 | 8,776,240 | +0.02(+0.47%) |
Apr 16, 2024 | 3.502 | 3.527 | 3.457 | 3.486 | 14,077,065 | -0.16(-4.26%) |
Apr 15, 2024 | 3.576 | 3.702 | 3.563 | 3.641 | 25,810,970 | +0.11(+3.24%) |
Apr 12, 2024 | 3.649 | 3.657 | 3.510 | 3.527 | 8,433,153 | -0.13(-3.57%) |
Apr 11, 2024 | 3.649 | 3.674 | 3.617 | 3.657 | 5,822,418 | -0.01(-0.22%) |
Apr 10, 2024 | 3.665 | 3.714 | 3.649 | 3.665 | 9,329,526 | -0.07(-1.97%) |
Apr 09, 2024 | 3.772 | 3.792 | 3.690 | 3.739 | 10,309,682 | -0.01(-0.22%) |
Apr 08, 2024 | 3.723 | 3.788 | 3.714 | 3.747 | 8,667,369 | +0.07(+2.00%) |
Apr 05, 2024 | 3.714 | 3.723 | 3.608 | 3.674 | 9,901,867 | -0.04(-1.10%) |
Apr 04, 2024 | 3.657 | 3.804 | 3.645 | 3.714 | 19,293,362 | +0.06(+1.56%) |
Apr 03, 2024 | 3.600 | 3.657 | 3.559 | 3.657 | 8,083,149 | +0.04(+1.13%) |
Apr 02, 2024 | 3.600 | 3.674 | 3.567 | 3.616 | 8,703,804 | +0.02(+0.68%) |