Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 3.440 | 3.470 | 3.390 | 3.420 | 451,743 | -0.06(-1.72%) |
Jun 10, 2024 | 3.450 | 3.510 | 3.410 | 3.480 | 353,406 | +0.00(+0.00%) |
Jun 07, 2024 | 3.560 | 3.560 | 3.440 | 3.480 | 335,465 | -0.08(-2.25%) |
Jun 06, 2024 | 3.550 | 3.585 | 3.480 | 3.560 | 372,325 | +0.00(+0.00%) |
Jun 05, 2024 | 3.730 | 3.730 | 3.560 | 3.560 | 483,653 | -0.14(-3.78%) |
Jun 04, 2024 | 3.810 | 3.830 | 3.700 | 3.700 | 307,376 | -0.17(-4.39%) |
Jun 03, 2024 | 3.770 | 3.870 | 3.690 | 3.870 | 614,988 | +0.12(+3.20%) |
May 31, 2024 | 3.710 | 3.845 | 3.700 | 3.750 | 725,067 | +0.07(+1.90%) |
May 30, 2024 | 3.570 | 3.680 | 3.560 | 3.680 | 323,138 | +0.16(+4.55%) |
May 29, 2024 | 3.590 | 3.590 | 3.510 | 3.520 | 304,314 | -0.10(-2.76%) |
May 28, 2024 | 3.590 | 3.690 | 3.570 | 3.620 | 400,021 | +0.09(+2.55%) |
May 24, 2024 | 3.490 | 3.540 | 3.460 | 3.530 | 343,127 | +0.07(+2.02%) |
May 23, 2024 | 3.620 | 3.620 | 3.410 | 3.460 | 715,637 | -0.15(-4.16%) |
May 22, 2024 | 3.720 | 3.740 | 3.610 | 3.610 | 417,833 | -0.13(-3.48%) |
May 21, 2024 | 3.670 | 3.760 | 3.662 | 3.740 | 386,524 | +0.05(+1.36%) |
May 20, 2024 | 3.680 | 3.770 | 3.650 | 3.690 | 589,430 | +0.03(+0.82%) |
May 17, 2024 | 3.710 | 3.720 | 3.600 | 3.660 | 526,116 | -0.06(-1.61%) |
May 16, 2024 | 3.700 | 3.765 | 3.680 | 3.720 | 517,061 | -0.02(-0.53%) |
May 15, 2024 | 3.790 | 3.830 | 3.730 | 3.740 | 537,459 | +0.03(+0.81%) |
May 14, 2024 | 3.770 | 3.871 | 3.705 | 3.710 | 764,489 | -0.02(-0.54%) |
May 13, 2024 | 3.790 | 3.870 | 3.695 | 3.730 | 903,103 | +0.01(+0.27%) |
May 10, 2024 | 3.410 | 3.730 | 3.330 | 3.720 | 1,662,599 | +0.32(+9.41%) |
May 09, 2024 | 3.410 | 3.540 | 3.350 | 3.400 | 938,509 | +0.05(+1.49%) |
May 08, 2024 | 3.330 | 3.350 | 3.265 | 3.350 | 431,663 | -0.03(-0.89%) |
May 07, 2024 | 3.530 | 3.530 | 3.340 | 3.380 | 457,890 | -0.12(-3.43%) |
May 06, 2024 | 3.480 | 3.510 | 3.400 | 3.500 | 378,004 | +0.05(+1.45%) |
May 03, 2024 | 3.460 | 3.520 | 3.410 | 3.450 | 427,778 | +0.05(+1.47%) |
May 02, 2024 | 3.270 | 3.410 | 3.240 | 3.400 | 451,212 | +0.18(+5.59%) |
May 01, 2024 | 3.130 | 3.305 | 3.100 | 3.220 | 578,831 | +0.10(+3.21%) |
Apr 30, 2024 | 3.250 | 3.250 | 3.120 | 3.120 | 489,329 | -0.15(-4.59%) |
Apr 29, 2024 | 3.260 | 3.339 | 3.240 | 3.270 | 620,429 | +0.02(+0.62%) |
Apr 26, 2024 | 3.240 | 3.290 | 3.220 | 3.250 | 207,457 | +0.01(+0.31%) |
Apr 25, 2024 | 3.280 | 3.290 | 3.205 | 3.240 | 334,022 | -0.11(-3.28%) |
Apr 24, 2024 | 3.250 | 3.360 | 3.195 | 3.350 | 429,430 | +0.08(+2.45%) |
Apr 23, 2024 | 3.260 | 3.350 | 3.240 | 3.270 | 391,491 | +0.00(+0.00%) |
Apr 22, 2024 | 3.170 | 3.280 | 3.105 | 3.270 | 498,173 | +0.11(+3.48%) |
Apr 19, 2024 | 3.040 | 3.170 | 3.040 | 3.160 | 462,686 | +0.10(+3.27%) |
Apr 18, 2024 | 3.090 | 3.110 | 3.015 | 3.060 | 597,852 | -0.02(-0.65%) |
Apr 17, 2024 | 3.070 | 3.130 | 3.010 | 3.080 | 518,988 | +0.03(+0.98%) |
Apr 16, 2024 | 3.070 | 3.110 | 3.020 | 3.050 | 388,671 | -0.03(-0.97%) |
Apr 15, 2024 | 3.190 | 3.210 | 3.075 | 3.080 | 644,442 | -0.08(-2.53%) |
Apr 12, 2024 | 3.220 | 3.270 | 3.150 | 3.160 | 404,554 | -0.07(-2.17%) |
Apr 11, 2024 | 3.170 | 3.250 | 3.140 | 3.230 | 454,507 | +0.07(+2.22%) |
Apr 10, 2024 | 3.310 | 3.330 | 3.120 | 3.160 | 632,709 | -0.24(-7.06%) |
Apr 09, 2024 | 3.280 | 3.410 | 3.280 | 3.400 | 327,164 | +0.13(+3.98%) |
Apr 08, 2024 | 3.300 | 3.335 | 3.255 | 3.270 | 433,910 | +0.01(+0.31%) |
Apr 05, 2024 | 3.300 | 3.320 | 3.240 | 3.260 | 350,922 | -0.06(-1.81%) |
Apr 04, 2024 | 3.390 | 3.460 | 3.300 | 3.320 | 357,869 | -0.01(-0.30%) |
Apr 03, 2024 | 3.340 | 3.395 | 3.325 | 3.330 | 260,165 | -0.01(-0.30%) |
Apr 02, 2024 | 3.370 | 3.400 | 3.320 | 3.340 | 403,703 | -0.06(-1.76%) |