Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 3.420 | 3.650 | 3.400 | 3.490 | 1,997,809 | +0.14(+4.18%) |
Jun 21, 2024 | 3.330 | 3.410 | 3.270 | 3.350 | 5,159,833 | +0.03(+0.90%) |
Jun 20, 2024 | 3.250 | 3.320 | 3.175 | 3.320 | 1,938,219 | +0.08(+2.47%) |
Jun 18, 2024 | 3.210 | 3.250 | 3.120 | 3.240 | 1,453,341 | +0.03(+0.93%) |
Jun 17, 2024 | 3.450 | 3.480 | 3.200 | 3.210 | 1,789,904 | -0.29(-8.29%) |
Jun 14, 2024 | 3.460 | 3.530 | 3.430 | 3.500 | 953,464 | +0.06(+1.74%) |
Jun 13, 2024 | 3.540 | 3.590 | 3.420 | 3.440 | 1,108,774 | -0.15(-4.18%) |
Jun 12, 2024 | 3.740 | 3.795 | 3.570 | 3.590 | 1,017,762 | -0.03(-0.83%) |
Jun 11, 2024 | 3.650 | 3.670 | 3.530 | 3.620 | 1,288,201 | -0.09(-2.43%) |
Jun 10, 2024 | 3.680 | 3.725 | 3.615 | 3.710 | 1,174,034 | -0.01(-0.27%) |
Jun 07, 2024 | 3.860 | 3.940 | 3.665 | 3.720 | 1,685,657 | -0.32(-7.92%) |
Jun 06, 2024 | 3.900 | 4.060 | 3.875 | 4.040 | 899,250 | +0.13(+3.32%) |
Jun 05, 2024 | 3.850 | 3.940 | 3.775 | 3.910 | 1,203,850 | +0.09(+2.36%) |
Jun 04, 2024 | 3.930 | 3.940 | 3.750 | 3.820 | 995,483 | -0.17(-4.26%) |
Jun 03, 2024 | 3.970 | 4.010 | 3.865 | 3.990 | 891,430 | +0.06(+1.53%) |
May 31, 2024 | 4.200 | 4.200 | 3.910 | 3.930 | 2,851,484 | -0.14(-3.44%) |
May 30, 2024 | 3.770 | 4.120 | 3.770 | 4.070 | 2,396,404 | +0.28(+7.39%) |
May 29, 2024 | 3.740 | 3.820 | 3.710 | 3.790 | 1,923,844 | -0.04(-1.04%) |
May 28, 2024 | 3.650 | 3.870 | 3.650 | 3.830 | 1,815,669 | +0.23(+6.39%) |
May 24, 2024 | 3.560 | 3.645 | 3.545 | 3.600 | 760,958 | +0.07(+1.98%) |
May 23, 2024 | 3.580 | 3.590 | 3.500 | 3.530 | 1,851,322 | -0.05(-1.40%) |
May 22, 2024 | 3.510 | 3.645 | 3.500 | 3.580 | 2,157,058 | +0.01(+0.28%) |
May 21, 2024 | 3.520 | 3.620 | 3.460 | 3.570 | 1,274,028 | +0.03(+0.85%) |
May 20, 2024 | 3.530 | 3.605 | 3.475 | 3.540 | 1,430,708 | +0.05(+1.43%) |
May 17, 2024 | 3.380 | 3.540 | 3.360 | 3.490 | 1,851,865 | +0.22(+6.73%) |
May 16, 2024 | 3.130 | 3.295 | 3.100 | 3.270 | 1,327,755 | +0.12(+3.81%) |
May 15, 2024 | 3.080 | 3.180 | 3.040 | 3.150 | 1,161,135 | +0.10(+3.28%) |
May 14, 2024 | 2.930 | 3.075 | 2.910 | 3.050 | 1,289,868 | +0.18(+6.27%) |
May 13, 2024 | 2.830 | 2.920 | 2.825 | 2.870 | 766,018 | +0.03(+1.06%) |
May 10, 2024 | 2.960 | 2.990 | 2.840 | 2.840 | 1,571,380 | -0.09(-3.07%) |
May 09, 2024 | 3.020 | 3.085 | 2.920 | 2.930 | 1,946,020 | -0.08(-2.66%) |
May 08, 2024 | 3.020 | 3.075 | 2.985 | 3.010 | 544,694 | -0.04(-1.31%) |
May 07, 2024 | 3.050 | 3.065 | 2.980 | 3.050 | 751,050 | -0.01(-0.33%) |
May 06, 2024 | 3.080 | 3.130 | 3.025 | 3.060 | 667,014 | +0.03(+0.99%) |
May 03, 2024 | 3.060 | 3.090 | 2.985 | 3.030 | 890,676 | +0.03(+1.00%) |
May 02, 2024 | 3.040 | 3.060 | 2.970 | 3.000 | 730,870 | -0.03(-0.99%) |
May 01, 2024 | 2.930 | 3.147 | 2.910 | 3.030 | 1,590,651 | +0.13(+4.48%) |
Apr 30, 2024 | 2.970 | 3.000 | 2.900 | 2.900 | 841,973 | -0.16(-5.23%) |
Apr 29, 2024 | 2.940 | 3.070 | 2.925 | 3.060 | 1,159,300 | +0.12(+4.08%) |
Apr 26, 2024 | 2.910 | 2.980 | 2.860 | 2.940 | 1,034,902 | +0.04(+1.38%) |
Apr 25, 2024 | 2.830 | 2.925 | 2.810 | 2.900 | 1,135,225 | +0.05(+1.75%) |
Apr 24, 2024 | 2.900 | 2.945 | 2.835 | 2.850 | 1,243,392 | -0.08(-2.73%) |
Apr 23, 2024 | 2.760 | 2.985 | 2.750 | 2.930 | 1,750,254 | +0.12(+4.27%) |
Apr 22, 2024 | 2.980 | 3.020 | 2.780 | 2.810 | 2,553,415 | -0.29(-9.35%) |
Apr 19, 2024 | 3.060 | 3.100 | 3.020 | 3.100 | 2,012,695 | +0.03(+0.98%) |
Apr 18, 2024 | 3.160 | 3.177 | 3.060 | 3.070 | 1,480,443 | -0.06(-1.92%) |
Apr 17, 2024 | 3.140 | 3.195 | 3.080 | 3.130 | 1,494,828 | +0.01(+0.32%) |
Apr 16, 2024 | 3.110 | 3.180 | 3.080 | 3.120 | 2,050,932 | -0.02(-0.64%) |
Apr 15, 2024 | 3.180 | 3.195 | 3.100 | 3.140 | 1,790,867 | -0.01(-0.32%) |
Apr 12, 2024 | 3.260 | 3.370 | 3.110 | 3.150 | 3,878,929 | -0.03(-0.94%) |
Apr 11, 2024 | 3.200 | 3.230 | 3.135 | 3.180 | 1,812,056 | +0.04(+1.27%) |
Apr 10, 2024 | 3.190 | 3.235 | 3.120 | 3.140 | 2,264,827 | -0.14(-4.27%) |
Apr 09, 2024 | 3.240 | 3.305 | 3.150 | 3.280 | 2,345,363 | +0.08(+2.50%) |
Apr 08, 2024 | 3.240 | 3.340 | 3.155 | 3.200 | 1,962,278 | +0.01(+0.31%) |
Apr 05, 2024 | 3.050 | 3.200 | 3.025 | 3.190 | 1,902,303 | +0.15(+4.93%) |
Apr 04, 2024 | 3.190 | 3.210 | 2.875 | 3.040 | 5,048,797 | -0.27(-8.16%) |
Apr 03, 2024 | 3.240 | 3.340 | 3.160 | 3.310 | 2,596,763 | +0.09(+2.80%) |
Apr 02, 2024 | 3.250 | 3.300 | 3.125 | 3.220 | 2,483,749 | +0.06(+1.90%) |