Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 3.750 | 3.750 | 3.621 | 3.640 | 1,191 | +0.03(+0.83%) |
Jun 26, 2024 | 3.610 | 3.610 | 3.610 | 3.610 | 457 | -0.14(-3.73%) |
Jun 25, 2024 | 3.620 | 3.790 | 3.620 | 3.750 | 3,389 | +0.15(+4.17%) |
Jun 24, 2024 | 3.700 | 3.700 | 3.600 | 3.600 | 1,385 | +0.03(+0.84%) |
Jun 21, 2024 | 3.600 | 3.710 | 3.520 | 3.570 | 3,883 | -0.17(-4.55%) |
Jun 20, 2024 | 3.600 | 3.740 | 3.600 | 3.740 | 1,347 | -0.02(-0.53%) |
Jun 18, 2024 | 3.820 | 3.820 | 3.700 | 3.760 | 2,689 | +0.12(+3.30%) |
Jun 17, 2024 | 3.640 | 3.790 | 3.640 | 3.640 | 2,857 | -0.07(-1.89%) |
Jun 14, 2024 | 3.880 | 3.880 | 3.690 | 3.710 | 15,718 | +0.11(+3.04%) |
Jun 13, 2024 | 3.600 | 3.660 | 3.600 | 3.601 | 1,725 | -0.06(-1.62%) |
Jun 12, 2024 | 3.700 | 3.700 | 3.660 | 3.660 | 2,502 | -0.00(-0.04%) |
Jun 11, 2024 | 3.690 | 3.690 | 3.621 | 3.662 | 1,084 | -0.02(-0.50%) |
Jun 10, 2024 | 3.676 | 3.680 | 3.640 | 3.680 | 4,340 | -0.02(-0.54%) |
Jun 07, 2024 | 3.670 | 3.700 | 3.651 | 3.700 | 2,512 | +0.01(+0.30%) |
Jun 06, 2024 | 3.750 | 3.800 | 3.591 | 3.689 | 3,214 | +0.14(+3.92%) |
Jun 05, 2024 | 3.750 | 3.750 | 3.540 | 3.550 | 5,791 | -0.03(-0.70%) |
Jun 04, 2024 | 3.700 | 3.700 | 3.502 | 3.575 | 1,116 | +0.02(+0.42%) |
Jun 03, 2024 | 3.400 | 3.610 | 3.400 | 3.560 | 1,067 | +0.03(+0.85%) |
May 31, 2024 | 3.600 | 3.600 | 3.450 | 3.530 | 14,057 | +0.10(+2.92%) |
May 30, 2024 | 3.360 | 3.469 | 3.360 | 3.430 | 3,933 | +0.12(+3.63%) |
May 29, 2024 | 3.480 | 3.480 | 3.310 | 3.310 | 12,303 | -0.19(-5.41%) |
May 28, 2024 | 3.500 | 3.600 | 3.480 | 3.499 | 13,124 | -0.00(-0.02%) |
May 24, 2024 | 3.650 | 3.650 | 3.500 | 3.500 | 5,131 | -0.06(-1.82%) |
May 23, 2024 | 3.690 | 3.690 | 3.500 | 3.565 | 2,860 | +0.02(+0.42%) |
May 22, 2024 | 3.690 | 3.690 | 3.510 | 3.550 | 4,551 | -0.18(-4.83%) |
May 21, 2024 | 3.760 | 3.760 | 3.620 | 3.730 | 13,597 | +0.05(+1.36%) |
May 20, 2024 | 3.780 | 3.780 | 3.610 | 3.680 | 2,343 | +0.08(+2.22%) |
May 17, 2024 | 3.900 | 3.900 | 3.500 | 3.600 | 4,486 | -0.13(-3.61%) |
May 16, 2024 | 3.810 | 3.848 | 3.570 | 3.735 | 2,472 | +0.00(+0.08%) |
May 15, 2024 | 3.730 | 3.740 | 3.650 | 3.732 | 7,460 | -0.06(-1.66%) |
May 14, 2024 | 3.740 | 3.830 | 3.740 | 3.795 | 8,529 | +0.14(+3.80%) |
May 13, 2024 | 3.610 | 3.690 | 3.580 | 3.656 | 8,007 | +0.16(+4.46%) |
May 10, 2024 | 3.430 | 3.540 | 3.430 | 3.500 | 14,068 | +0.16(+4.79%) |
May 09, 2024 | 3.430 | 3.430 | 3.290 | 3.340 | 3,076 | +0.04(+1.21%) |
May 08, 2024 | 3.430 | 3.430 | 3.300 | 3.300 | 909 | -0.02(-0.60%) |
May 07, 2024 | 3.429 | 3.429 | 3.320 | 3.320 | 1,904 | -0.07(-2.06%) |
May 06, 2024 | 3.270 | 3.430 | 3.270 | 3.390 | 4,609 | -0.01(-0.29%) |
May 03, 2024 | 3.430 | 3.430 | 3.346 | 3.400 | 9,727 | +0.05(+1.55%) |
May 02, 2024 | 3.310 | 3.410 | 3.300 | 3.348 | 8,598 | +0.06(+1.76%) |
May 01, 2024 | 3.310 | 3.310 | 3.270 | 3.290 | 1,169 | +0.04(+1.23%) |
Apr 30, 2024 | 3.260 | 3.260 | 3.250 | 3.250 | 1,353 | +0.02(+0.62%) |
Apr 29, 2024 | 3.270 | 3.285 | 3.230 | 3.230 | 2,433 | +0.02(+0.62%) |
Apr 26, 2024 | 3.235 | 3.235 | 3.210 | 3.210 | 4,990 | -0.03(-0.93%) |
Apr 25, 2024 | 3.180 | 3.240 | 3.180 | 3.240 | 2,372 | -0.03(-0.92%) |
Apr 24, 2024 | 3.310 | 3.310 | 3.240 | 3.270 | 1,430 | +0.08(+2.51%) |
Apr 23, 2024 | 3.170 | 3.260 | 3.170 | 3.190 | 2,232 | -0.05(-1.54%) |
Apr 22, 2024 | 3.270 | 3.350 | 3.130 | 3.240 | 3,847 | +0.08(+2.53%) |
Apr 19, 2024 | 3.210 | 3.210 | 3.160 | 3.160 | 586 | -0.04(-1.25%) |
Apr 18, 2024 | 3.200 | 3.233 | 3.190 | 3.200 | 24,024 | +0.02(+0.63%) |
Apr 17, 2024 | 3.200 | 3.200 | 3.150 | 3.180 | 1,335 | +0.02(+0.63%) |
Apr 16, 2024 | 3.170 | 3.235 | 3.150 | 3.160 | 60,263 | -0.01(-0.32%) |
Apr 15, 2024 | 3.200 | 3.225 | 3.170 | 3.170 | 3,559 | -0.08(-2.61%) |
Apr 12, 2024 | 3.310 | 3.320 | 3.230 | 3.255 | 16,889 | +0.04(+1.40%) |
Apr 11, 2024 | 3.220 | 3.255 | 3.190 | 3.210 | 2,357 | -0.01(-0.31%) |
Apr 10, 2024 | 3.210 | 3.280 | 3.210 | 3.220 | 11,120 | -0.06(-1.83%) |
Apr 09, 2024 | 3.375 | 3.375 | 3.260 | 3.280 | 2,371 | +0.02(+0.61%) |
Apr 08, 2024 | 3.300 | 3.300 | 3.235 | 3.260 | 4,147 | +0.09(+2.84%) |
Apr 05, 2024 | 3.200 | 3.230 | 3.170 | 3.170 | 10,694 | -0.05(-1.55%) |
Apr 04, 2024 | 3.200 | 3.330 | 3.200 | 3.220 | 7,202 | -0.11(-3.30%) |
Apr 03, 2024 | 3.200 | 3.330 | 3.170 | 3.330 | 190,969 | +0.17(+5.38%) |
Apr 02, 2024 | 3.440 | 3.440 | 3.160 | 3.160 | 2,280 | -0.20(-5.95%) |