Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 3.400 | 4.250 | 3.350 | 4.180 | 623,165 | +0.74(+21.51%) |
May 22, 2024 | 3.410 | 3.490 | 3.410 | 3.440 | 26,487 | +0.00(+0.00%) |
May 21, 2024 | 3.430 | 3.600 | 3.430 | 3.440 | 12,428 | +0.00(+0.00%) |
May 20, 2024 | 3.440 | 3.525 | 3.360 | 3.440 | 40,866 | +0.00(+0.00%) |
May 17, 2024 | 3.450 | 3.495 | 3.390 | 3.440 | 17,216 | -0.01(-0.29%) |
May 16, 2024 | 3.470 | 3.535 | 3.420 | 3.450 | 21,051 | +0.01(+0.29%) |
May 15, 2024 | 3.530 | 3.530 | 3.420 | 3.440 | 24,452 | -0.05(-1.43%) |
May 14, 2024 | 3.740 | 3.740 | 3.460 | 3.490 | 75,610 | -0.15(-4.12%) |
May 13, 2024 | 3.690 | 3.740 | 3.590 | 3.640 | 48,658 | +0.00(+0.00%) |
May 10, 2024 | 3.580 | 3.650 | 3.530 | 3.640 | 23,769 | +0.10(+2.82%) |
May 09, 2024 | 3.510 | 3.579 | 3.421 | 3.540 | 33,613 | +0.06(+1.72%) |
May 08, 2024 | 3.410 | 3.550 | 3.390 | 3.480 | 57,154 | +0.04(+1.16%) |
May 07, 2024 | 3.290 | 3.510 | 3.290 | 3.440 | 27,437 | +0.19(+5.85%) |
May 06, 2024 | 3.210 | 3.360 | 3.210 | 3.250 | 28,527 | +0.06(+1.88%) |
May 03, 2024 | 3.250 | 3.250 | 3.190 | 3.190 | 16,964 | -0.01(-0.31%) |
May 02, 2024 | 3.170 | 3.220 | 3.070 | 3.200 | 45,802 | +0.04(+1.27%) |
May 01, 2024 | 3.200 | 3.220 | 3.120 | 3.160 | 12,076 | -0.05(-1.56%) |
Apr 30, 2024 | 3.200 | 3.290 | 3.170 | 3.210 | 32,490 | +0.01(+0.31%) |
Apr 29, 2024 | 3.200 | 3.240 | 3.180 | 3.200 | 39,074 | +0.04(+1.11%) |
Apr 26, 2024 | 3.170 | 3.200 | 3.120 | 3.165 | 18,891 | +0.04(+1.44%) |
Apr 25, 2024 | 3.130 | 3.160 | 3.060 | 3.120 | 27,634 | -0.03(-0.95%) |
Apr 24, 2024 | 3.150 | 3.180 | 3.130 | 3.150 | 28,627 | -0.03(-0.94%) |
Apr 23, 2024 | 3.200 | 3.280 | 3.170 | 3.180 | 16,837 | -0.03(-0.93%) |
Apr 22, 2024 | 3.200 | 3.220 | 3.170 | 3.210 | 7,372 | -0.01(-0.31%) |
Apr 19, 2024 | 3.160 | 3.250 | 3.160 | 3.220 | 11,164 | +0.06(+1.90%) |
Apr 18, 2024 | 3.160 | 3.190 | 3.160 | 3.160 | 16,490 | +0.00(+0.00%) |
Apr 17, 2024 | 3.130 | 3.180 | 3.130 | 3.160 | 6,273 | +0.03(+0.96%) |
Apr 16, 2024 | 3.130 | 3.200 | 3.130 | 3.130 | 8,138 | +0.00(+0.00%) |
Apr 15, 2024 | 3.150 | 3.190 | 3.090 | 3.130 | 11,136 | -0.02(-0.63%) |
Apr 12, 2024 | 3.210 | 3.250 | 3.150 | 3.150 | 102,100 | -0.05(-1.56%) |
Apr 11, 2024 | 3.120 | 3.200 | 3.100 | 3.200 | 14,099 | +0.10(+3.06%) |
Apr 10, 2024 | 3.160 | 3.180 | 2.819 | 3.105 | 65,266 | -0.10(-2.97%) |
Apr 09, 2024 | 3.250 | 3.250 | 3.190 | 3.200 | 17,892 | -0.04(-1.23%) |
Apr 08, 2024 | 3.219 | 3.245 | 3.219 | 3.240 | 10,020 | +0.03(+0.93%) |
Apr 05, 2024 | 3.250 | 3.250 | 3.180 | 3.210 | 19,317 | -0.07(-2.13%) |
Apr 04, 2024 | 3.310 | 3.310 | 3.250 | 3.280 | 23,833 | +0.02(+0.61%) |
Apr 03, 2024 | 3.240 | 3.285 | 3.225 | 3.260 | 11,479 | +0.05(+1.56%) |
Apr 02, 2024 | 3.200 | 3.260 | 3.180 | 3.210 | 13,786 | -0.01(-0.31%) |
Apr 01, 2024 | 3.320 | 3.440 | 3.160 | 3.220 | 41,054 | -0.05(-1.53%) |
Mar 28, 2024 | 3.290 | 3.305 | 3.230 | 3.270 | 118,694 | -0.05(-1.51%) |
Mar 27, 2024 | 3.210 | 3.320 | 3.210 | 3.320 | 48,663 | +0.10(+3.11%) |
Mar 26, 2024 | 3.190 | 3.269 | 3.190 | 3.220 | 16,463 | +0.06(+1.90%) |
Mar 25, 2024 | 3.210 | 3.283 | 3.160 | 3.160 | 38,284 | -0.05(-1.56%) |
Mar 22, 2024 | 3.250 | 3.290 | 3.210 | 3.210 | 20,067 | -0.04(-1.23%) |
Mar 21, 2024 | 3.240 | 3.500 | 3.200 | 3.250 | 56,047 | +0.10(+3.17%) |
Mar 20, 2024 | 3.290 | 3.540 | 3.150 | 3.150 | 66,323 | -0.10(-3.08%) |
Mar 19, 2024 | 3.220 | 3.420 | 3.220 | 3.250 | 62,083 | +0.02(+0.62%) |
Mar 18, 2024 | 3.400 | 3.400 | 3.140 | 3.230 | 68,241 | -0.12(-3.58%) |
Mar 15, 2024 | 3.120 | 3.360 | 3.120 | 3.350 | 158,554 | +0.21(+6.69%) |
Mar 14, 2024 | 3.160 | 3.210 | 3.130 | 3.140 | 30,070 | -0.01(-0.48%) |
Mar 13, 2024 | 3.130 | 3.300 | 3.130 | 3.155 | 84,269 | +0.02(+0.80%) |
Mar 12, 2024 | 3.280 | 3.500 | 3.130 | 3.130 | 30,770 | +0.00(+0.00%) |
Mar 11, 2024 | 3.190 | 3.230 | 3.130 | 3.130 | 45,385 | -0.03(-0.95%) |
Mar 08, 2024 | 3.240 | 3.260 | 3.150 | 3.160 | 7,959 | -0.03(-0.94%) |
Mar 07, 2024 | 3.180 | 3.250 | 3.150 | 3.190 | 9,874 | -0.01(-0.31%) |
Mar 06, 2024 | 3.200 | 3.200 | 3.150 | 3.200 | 11,319 | +0.02(+0.63%) |
Mar 05, 2024 | 3.240 | 3.360 | 3.180 | 3.180 | 11,217 | -0.07(-2.15%) |
Mar 04, 2024 | 3.250 | 3.250 | 3.160 | 3.250 | 29,290 | +0.04(+1.40%) |