Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 3.260 | 3.320 | 3.140 | 3.180 | 1,154,695 | -0.05(-1.55%) |
Jun 21, 2024 | 3.320 | 3.320 | 3.220 | 3.230 | 6,911,403 | -0.12(-3.58%) |
Jun 20, 2024 | 3.210 | 3.360 | 3.190 | 3.350 | 1,252,054 | +0.15(+4.69%) |
Jun 19, 2024 | 3.190 | 3.210 | 3.160 | 3.200 | 296,359 | +0.00(+0.00%) |
Jun 18, 2024 | 3.170 | 3.250 | 3.130 | 3.200 | 1,015,695 | +0.04(+1.27%) |
Jun 17, 2024 | 3.210 | 3.220 | 3.130 | 3.160 | 1,222,852 | -0.07(-2.17%) |
Jun 14, 2024 | 3.190 | 3.260 | 3.170 | 3.230 | 2,259,310 | +0.07(+2.22%) |
Jun 13, 2024 | 3.160 | 3.200 | 3.060 | 3.160 | 1,446,088 | -0.04(-1.25%) |
Jun 12, 2024 | 3.160 | 3.250 | 3.110 | 3.200 | 1,492,647 | +0.11(+3.56%) |
Jun 11, 2024 | 3.050 | 3.150 | 3.020 | 3.090 | 1,473,790 | +0.03(+0.98%) |
Jun 10, 2024 | 3.040 | 3.080 | 2.950 | 3.060 | 1,041,295 | +0.02(+0.66%) |
Jun 07, 2024 | 3.120 | 3.130 | 3.020 | 3.040 | 1,775,318 | -0.19(-5.88%) |
Jun 06, 2024 | 3.110 | 3.250 | 3.100 | 3.230 | 848,008 | +0.12(+3.86%) |
Jun 05, 2024 | 3.050 | 3.140 | 3.040 | 3.110 | 751,015 | +0.07(+2.30%) |
Jun 04, 2024 | 3.110 | 3.170 | 3.000 | 3.040 | 1,149,046 | -0.13(-4.10%) |
Jun 03, 2024 | 3.140 | 3.190 | 3.130 | 3.170 | 535,597 | +0.04(+1.28%) |
May 31, 2024 | 3.180 | 3.210 | 3.070 | 3.130 | 1,828,908 | -0.03(-0.95%) |
May 30, 2024 | 3.090 | 3.170 | 3.090 | 3.160 | 797,823 | +0.08(+2.60%) |
May 29, 2024 | 3.200 | 3.230 | 3.070 | 3.080 | 1,397,620 | -0.16(-4.94%) |
May 28, 2024 | 3.190 | 3.250 | 3.170 | 3.240 | 4,429,878 | +0.05(+1.57%) |
May 27, 2024 | 3.210 | 3.220 | 3.150 | 3.190 | 298,976 | +0.01(+0.31%) |
May 24, 2024 | 3.060 | 3.190 | 3.040 | 3.180 | 2,659,392 | +0.15(+4.95%) |
May 23, 2024 | 3.140 | 3.170 | 3.000 | 3.030 | 2,747,680 | -0.11(-3.50%) |
May 22, 2024 | 3.250 | 3.270 | 3.110 | 3.140 | 1,346,080 | -0.15(-4.56%) |
May 21, 2024 | 3.260 | 3.310 | 3.240 | 3.290 | 704,133 | +0.02(+0.61%) |
May 17, 2024 | 3.270 | 0 | +0.07(+2.19%) | |||
May 16, 2024 | 3.180 | 3.230 | 3.150 | 3.200 | 737,255 | -0.02(-0.62%) |
May 15, 2024 | 3.180 | 3.220 | 3.120 | 3.220 | 671,098 | +0.05(+1.58%) |
May 14, 2024 | 3.070 | 3.170 | 3.060 | 3.170 | 867,132 | +0.12(+3.93%) |
May 13, 2024 | 3.190 | 3.190 | 3.010 | 3.050 | 1,153,148 | -0.15(-4.69%) |
May 10, 2024 | 3.230 | 3.260 | 3.180 | 3.200 | 707,907 | -0.04(-1.23%) |
May 09, 2024 | 3.100 | 3.250 | 3.070 | 3.240 | 2,568,489 | +0.15(+4.85%) |
May 08, 2024 | 3.020 | 3.120 | 3.020 | 3.090 | 1,454,042 | +0.05(+1.64%) |
May 07, 2024 | 3.060 | 3.100 | 3.020 | 3.040 | 802,366 | -0.01(-0.33%) |
May 06, 2024 | 2.990 | 3.100 | 2.990 | 3.050 | 710,285 | +0.10(+3.39%) |
May 03, 2024 | 3.020 | 3.020 | 2.930 | 2.950 | 720,867 | -0.05(-1.67%) |
May 02, 2024 | 3.040 | 3.080 | 2.980 | 3.000 | 1,034,967 | -0.09(-2.91%) |
May 01, 2024 | 2.930 | 3.140 | 2.890 | 3.090 | 1,969,192 | +0.11(+3.69%) |
Apr 30, 2024 | 3.140 | 3.160 | 2.970 | 2.980 | 2,679,468 | -0.26(-8.02%) |
Apr 29, 2024 | 3.210 | 3.270 | 3.170 | 3.240 | 1,266,008 | +0.04(+1.25%) |
Apr 26, 2024 | 3.170 | 3.220 | 3.120 | 3.200 | 1,357,460 | +0.07(+2.24%) |
Apr 25, 2024 | 3.000 | 3.140 | 2.940 | 3.130 | 1,514,976 | +0.10(+3.30%) |
Apr 24, 2024 | 3.050 | 3.120 | 3.020 | 3.030 | 1,343,969 | -0.02(-0.66%) |
Apr 23, 2024 | 2.990 | 3.170 | 2.960 | 3.050 | 2,701,829 | +0.04(+1.33%) |
Apr 22, 2024 | 3.050 | 3.120 | 2.990 | 3.010 | 1,639,427 | -0.18(-5.64%) |
Apr 19, 2024 | 3.230 | 3.290 | 3.170 | 3.190 | 1,974,336 | -0.06(-1.85%) |
Apr 18, 2024 | 3.280 | 3.330 | 3.230 | 3.250 | 1,771,266 | +0.00(+0.00%) |
Apr 17, 2024 | 3.320 | 3.410 | 3.220 | 3.250 | 1,936,184 | -0.05(-1.52%) |
Apr 16, 2024 | 3.210 | 3.390 | 3.200 | 3.300 | 1,608,953 | +0.02(+0.61%) |
Apr 15, 2024 | 3.340 | 3.340 | 3.190 | 3.280 | 2,023,712 | -0.02(-0.61%) |
Apr 12, 2024 | 3.350 | 3.500 | 3.270 | 3.300 | 4,017,374 | -0.02(-0.60%) |
Apr 11, 2024 | 3.270 | 3.320 | 3.200 | 3.320 | 1,069,074 | +0.14(+4.40%) |
Apr 10, 2024 | 3.270 | 3.320 | 3.160 | 3.180 | 1,646,367 | -0.14(-4.22%) |
Apr 09, 2024 | 3.280 | 3.420 | 3.270 | 3.320 | 2,344,605 | +0.05(+1.53%) |
Apr 08, 2024 | 3.240 | 3.310 | 3.190 | 3.270 | 2,095,557 | +0.06(+1.87%) |
Apr 05, 2024 | 2.950 | 3.220 | 2.950 | 3.210 | 3,415,262 | +0.26(+8.81%) |
Apr 04, 2024 | 3.030 | 3.080 | 2.950 | 2.950 | 3,406,083 | -0.11(-3.59%) |
Apr 03, 2024 | 3.020 | 3.080 | 2.970 | 3.060 | 3,809,483 | +0.04(+1.32%) |
Apr 02, 2024 | 3.050 | 3.060 | 2.960 | 3.020 | 1,754,447 | -0.02(-0.66%) |