Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 3.530 | 3.550 | 3.390 | 3.400 | 339,503 | -0.11(-3.13%) |
Mar 28, 2024 | 3.420 | 3.560 | 3.420 | 3.510 | 512,629 | +0.08(+2.33%) |
Mar 27, 2024 | 3.265 | 3.440 | 3.170 | 3.430 | 645,771 | +0.28(+8.89%) |
Mar 26, 2024 | 3.286 | 3.291 | 3.140 | 3.150 | 708,066 | -0.09(-2.69%) |
Mar 25, 2024 | 3.266 | 3.402 | 3.223 | 3.237 | 539,378 | +0.00(+0.00%) |
Mar 22, 2024 | 3.509 | 3.509 | 3.218 | 3.237 | 545,141 | -0.26(-7.48%) |
Mar 21, 2024 | 3.450 | 3.518 | 3.423 | 3.499 | 356,543 | +0.09(+2.56%) |
Mar 20, 2024 | 3.286 | 3.436 | 3.228 | 3.412 | 422,403 | +0.07(+2.03%) |
Mar 19, 2024 | 3.324 | 3.363 | 3.247 | 3.344 | 341,090 | +0.04(+1.17%) |
Mar 18, 2024 | 3.402 | 3.402 | 3.286 | 3.305 | 290,878 | -0.07(-2.01%) |
Mar 15, 2024 | 3.286 | 3.402 | 3.276 | 3.373 | 680,627 | +0.06(+1.75%) |
Mar 14, 2024 | 3.315 | 3.320 | 3.223 | 3.315 | 396,709 | +0.00(+0.00%) |
Mar 13, 2024 | 3.363 | 3.480 | 3.324 | 3.315 | 292,706 | -0.05(-1.44%) |
Mar 12, 2024 | 3.383 | 3.402 | 3.237 | 3.363 | 501,296 | -0.03(-0.86%) |
Mar 11, 2024 | 3.441 | 3.480 | 3.373 | 3.392 | 341,366 | -0.05(-1.41%) |
Mar 08, 2024 | 3.480 | 3.603 | 3.431 | 3.441 | 317,692 | +0.03(+0.85%) |
Mar 07, 2024 | 3.383 | 3.431 | 3.354 | 3.412 | 490,264 | +0.06(+1.73%) |
Mar 06, 2024 | 3.266 | 3.421 | 3.266 | 3.354 | 534,723 | +0.15(+4.53%) |
Mar 05, 2024 | 3.228 | 3.349 | 3.189 | 3.208 | 778,750 | -0.02(-0.60%) |
Mar 04, 2024 | 3.470 | 3.470 | 3.228 | 3.228 | 948,818 | -0.24(-6.98%) |