Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.490 | 3.500 | 3.400 | 3.420 | 70,225 | -0.10(-2.84%) |
May 23, 2024 | 3.450 | 3.550 | 3.450 | 3.520 | 21,399 | -0.03(-0.85%) |
May 22, 2024 | 3.625 | 3.625 | 3.500 | 3.550 | 60,554 | -0.05(-1.39%) |
May 21, 2024 | 3.550 | 3.600 | 3.550 | 3.600 | 35,893 | +0.08(+2.27%) |
May 20, 2024 | 3.470 | 3.525 | 3.430 | 3.520 | 43,114 | +0.02(+0.57%) |
May 17, 2024 | 3.510 | 3.570 | 3.450 | 3.500 | 16,941 | -0.10(-2.78%) |
May 16, 2024 | 3.510 | 3.620 | 3.510 | 3.600 | 14,388 | +0.05(+1.41%) |
May 15, 2024 | 3.540 | 3.650 | 3.510 | 3.550 | 17,150 | -0.05(-1.39%) |
May 14, 2024 | 3.540 | 3.650 | 3.460 | 3.600 | 26,553 | +0.07(+1.98%) |
May 13, 2024 | 3.510 | 3.630 | 3.450 | 3.530 | 15,271 | +0.02(+0.57%) |
May 10, 2024 | 3.550 | 3.660 | 3.500 | 3.510 | 14,526 | -0.08(-2.23%) |
May 09, 2024 | 3.600 | 3.680 | 3.500 | 3.590 | 20,628 | +0.09(+2.57%) |
May 08, 2024 | 3.580 | 3.580 | 3.500 | 3.500 | 30,284 | -0.02(-0.57%) |
May 07, 2024 | 3.570 | 3.700 | 3.500 | 3.520 | 41,470 | -0.04(-1.12%) |
May 06, 2024 | 3.510 | 3.700 | 3.500 | 3.560 | 44,500 | +0.05(+1.42%) |
May 03, 2024 | 3.560 | 3.616 | 3.500 | 3.510 | 10,213 | -0.01(-0.28%) |
May 02, 2024 | 3.550 | 3.575 | 3.500 | 3.520 | 11,570 | -0.02(-0.56%) |
May 01, 2024 | 3.540 | 3.620 | 3.500 | 3.540 | 17,365 | -0.05(-1.39%) |
Apr 30, 2024 | 3.540 | 3.700 | 3.500 | 3.590 | 10,005 | +0.04(+1.13%) |
Apr 29, 2024 | 3.590 | 3.645 | 3.550 | 3.550 | 10,672 | -0.02(-0.56%) |
Apr 26, 2024 | 3.550 | 3.650 | 3.550 | 3.570 | 9,266 | -0.02(-0.56%) |
Apr 25, 2024 | 3.560 | 3.600 | 3.500 | 3.590 | 3,785 | +0.11(+3.16%) |
Apr 24, 2024 | 3.500 | 3.700 | 3.450 | 3.480 | 22,216 | -0.02(-0.57%) |
Apr 23, 2024 | 3.540 | 3.690 | 3.460 | 3.500 | 20,415 | -0.02(-0.57%) |
Apr 22, 2024 | 3.276 | 3.650 | 3.276 | 3.520 | 31,628 | +0.25(+7.81%) |
Apr 19, 2024 | 3.370 | 3.550 | 3.200 | 3.265 | 83,174 | -0.12(-3.69%) |
Apr 18, 2024 | 2.750 | 3.660 | 2.750 | 3.390 | 113,897 | -0.05(-1.45%) |
Apr 17, 2024 | 3.450 | 3.500 | 3.400 | 3.440 | 29,898 | -0.06(-1.71%) |
Apr 16, 2024 | 3.600 | 3.600 | 3.450 | 3.500 | 17,038 | -0.15(-4.11%) |
Apr 15, 2024 | 3.750 | 3.770 | 3.650 | 3.650 | 35,376 | +0.01(+0.27%) |
Apr 12, 2024 | 3.750 | 3.750 | 3.600 | 3.640 | 25,027 | -0.08(-2.15%) |
Apr 11, 2024 | 3.750 | 3.750 | 3.675 | 3.720 | 21,789 | +0.06(+1.64%) |
Apr 10, 2024 | 3.830 | 3.830 | 3.660 | 3.660 | 13,700 | -0.11(-2.92%) |
Apr 09, 2024 | 3.810 | 3.810 | 3.740 | 3.770 | 13,983 | +0.02(+0.53%) |
Apr 08, 2024 | 3.850 | 3.850 | 3.690 | 3.750 | 13,899 | -0.01(-0.27%) |
Apr 05, 2024 | 3.830 | 3.830 | 3.670 | 3.760 | 26,572 | +0.09(+2.45%) |
Apr 04, 2024 | 3.740 | 3.830 | 3.670 | 3.670 | 34,332 | -0.06(-1.61%) |
Apr 03, 2024 | 3.800 | 3.800 | 3.700 | 3.730 | 10,338 | -0.05(-1.32%) |
Apr 02, 2024 | 3.635 | 3.790 | 3.635 | 3.780 | 30,950 | +0.10(+2.72%) |
Apr 01, 2024 | 3.710 | 3.710 | 3.600 | 3.680 | 1,913 | +0.03(+0.82%) |
Mar 28, 2024 | 3.675 | 3.717 | 3.645 | 3.650 | 3,934 | +0.00(+0.00%) |
Mar 27, 2024 | 3.510 | 3.710 | 3.510 | 3.650 | 15,355 | +0.00(+0.00%) |
Mar 26, 2024 | 3.620 | 3.700 | 3.600 | 3.650 | 10,539 | +0.06(+1.67%) |
Mar 25, 2024 | 3.710 | 3.710 | 3.550 | 3.590 | 18,681 | -0.11(-2.97%) |
Mar 22, 2024 | 3.710 | 3.710 | 3.500 | 3.700 | 26,345 | +0.15(+4.23%) |
Mar 21, 2024 | 3.340 | 3.700 | 3.340 | 3.550 | 39,935 | +0.24(+7.25%) |
Mar 20, 2024 | 3.390 | 3.490 | 3.280 | 3.310 | 24,015 | -0.04(-1.19%) |
Mar 19, 2024 | 3.560 | 3.620 | 3.350 | 3.350 | 31,680 | -0.30(-8.22%) |
Mar 18, 2024 | 3.600 | 3.710 | 3.450 | 3.650 | 31,634 | -0.06(-1.62%) |
Mar 15, 2024 | 3.865 | 3.865 | 3.500 | 3.710 | 27,305 | -0.07(-1.93%) |
Mar 14, 2024 | 3.829 | 3.970 | 3.700 | 3.783 | 27,025 | +0.03(+0.89%) |
Mar 13, 2024 | 3.600 | 3.895 | 3.600 | 3.750 | 52,446 | +0.08(+2.18%) |
Mar 12, 2024 | 3.550 | 3.920 | 3.550 | 3.670 | 96,891 | +0.02(+0.55%) |
Mar 11, 2024 | 3.370 | 3.750 | 3.370 | 3.650 | 31,032 | -0.15(-3.95%) |
Mar 08, 2024 | 3.790 | 3.870 | 3.751 | 3.800 | 5,624 | +0.04(+1.06%) |
Mar 07, 2024 | 3.750 | 3.837 | 3.650 | 3.760 | 22,773 | +0.07(+1.90%) |
Mar 06, 2024 | 3.580 | 3.910 | 3.580 | 3.690 | 12,226 | +0.07(+1.93%) |
Mar 05, 2024 | 3.600 | 3.700 | 3.550 | 3.620 | 76,026 | +0.02(+0.56%) |
Mar 04, 2024 | 3.350 | 3.750 | 3.350 | 3.600 | 28,114 | +0.05(+1.41%) |