Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 3.290 | 3.460 | 3.270 | 3.450 | 7,765,939 | +0.20(+6.15%) |
Jun 21, 2024 | 3.310 | 3.320 | 3.230 | 3.250 | 7,071,497 | -0.06(-1.81%) |
Jun 20, 2024 | 3.310 | 3.370 | 3.300 | 3.310 | 5,293,239 | +0.01(+0.30%) |
Jun 18, 2024 | 3.230 | 3.370 | 3.230 | 3.300 | 7,941,076 | +0.08(+2.48%) |
Jun 17, 2024 | 3.170 | 3.240 | 3.115 | 3.220 | 7,064,453 | +0.05(+1.58%) |
Jun 14, 2024 | 3.240 | 3.260 | 3.140 | 3.170 | 7,213,115 | -0.07(-2.08%) |
Jun 13, 2024 | 3.337 | 3.337 | 3.208 | 3.237 | 6,722,411 | -0.10(-2.98%) |
Jun 12, 2024 | 3.416 | 3.466 | 3.327 | 3.337 | 8,203,377 | -0.03(-0.88%) |
Jun 11, 2024 | 3.377 | 3.396 | 3.312 | 3.367 | 6,568,097 | -0.03(-0.88%) |
Jun 10, 2024 | 3.317 | 3.426 | 3.307 | 3.396 | 7,240,132 | +0.09(+2.70%) |
Jun 07, 2024 | 3.337 | 3.391 | 3.307 | 3.307 | 5,159,904 | -0.08(-2.35%) |
Jun 06, 2024 | 3.367 | 3.396 | 3.337 | 3.386 | 7,609,430 | +0.07(+2.10%) |
Jun 05, 2024 | 3.307 | 3.347 | 3.267 | 3.317 | 6,892,223 | +0.01(+0.30%) |
Jun 04, 2024 | 3.347 | 3.347 | 3.242 | 3.307 | 11,849,438 | -0.10(-2.92%) |
Jun 03, 2024 | 3.665 | 3.665 | 3.327 | 3.406 | 15,367,223 | -0.25(-6.79%) |
May 31, 2024 | 3.635 | 3.684 | 3.605 | 3.655 | 8,487,715 | +0.05(+1.38%) |
May 30, 2024 | 3.575 | 3.665 | 3.545 | 3.605 | 8,853,470 | +0.03(+0.83%) |
May 29, 2024 | 3.645 | 3.694 | 3.555 | 3.575 | 9,267,578 | -0.09(-2.44%) |
May 28, 2024 | 3.476 | 3.674 | 3.466 | 3.665 | 12,150,571 | +0.24(+6.96%) |
May 24, 2024 | 3.357 | 3.476 | 3.357 | 3.426 | 5,916,829 | +0.10(+2.99%) |
May 23, 2024 | 3.396 | 3.456 | 3.317 | 3.327 | 7,001,678 | -0.04(-1.18%) |
May 22, 2024 | 3.436 | 3.436 | 3.327 | 3.367 | 8,283,970 | -0.07(-2.02%) |
May 21, 2024 | 3.456 | 3.476 | 3.406 | 3.436 | 6,298,155 | -0.04(-1.14%) |
May 20, 2024 | 3.466 | 3.555 | 3.466 | 3.476 | 3,644,676 | +0.01(+0.29%) |
May 17, 2024 | 3.436 | 3.476 | 3.416 | 3.466 | 4,448,774 | +0.05(+1.45%) |
May 16, 2024 | 3.426 | 3.466 | 3.406 | 3.416 | 7,349,051 | +0.02(+0.58%) |
May 15, 2024 | 3.416 | 3.421 | 3.267 | 3.396 | 9,654,663 | -0.01(-0.29%) |
May 14, 2024 | 3.377 | 3.466 | 3.367 | 3.406 | 7,750,153 | -0.02(-0.58%) |
May 13, 2024 | 3.466 | 3.496 | 3.377 | 3.426 | 9,090,242 | +0.00(+0.00%) |
May 10, 2024 | 3.575 | 3.754 | 3.416 | 3.426 | 20,186,846 | -0.29(-7.75%) |
May 09, 2024 | 3.684 | 3.754 | 3.674 | 3.714 | 7,739,208 | +0.03(+0.81%) |
May 08, 2024 | 3.635 | 3.684 | 3.585 | 3.684 | 9,830,097 | +0.02(+0.54%) |
May 07, 2024 | 3.684 | 3.714 | 3.635 | 3.665 | 7,527,264 | -0.03(-0.81%) |
May 06, 2024 | 3.545 | 3.804 | 3.535 | 3.694 | 14,570,387 | +0.19(+5.38%) |
May 03, 2024 | 3.555 | 3.585 | 3.456 | 3.506 | 10,315,582 | -0.03(-0.84%) |
May 02, 2024 | 3.526 | 3.595 | 3.486 | 3.535 | 12,062,172 | +0.04(+1.14%) |
May 01, 2024 | 3.635 | 3.665 | 3.444 | 3.496 | 13,964,076 | -0.19(-5.12%) |
Apr 30, 2024 | 3.873 | 3.893 | 3.674 | 3.684 | 17,714,946 | -0.24(-6.08%) |
Apr 29, 2024 | 3.903 | 3.933 | 3.836 | 3.923 | 9,033,265 | +0.02(+0.51%) |
Apr 26, 2024 | 3.873 | 3.918 | 3.823 | 3.903 | 7,557,779 | +0.03(+0.77%) |
Apr 25, 2024 | 3.794 | 3.883 | 3.734 | 3.873 | 10,025,592 | +0.09(+2.36%) |
Apr 24, 2024 | 3.764 | 3.794 | 3.724 | 3.784 | 8,374,171 | +0.01(+0.26%) |
Apr 23, 2024 | 3.615 | 3.774 | 3.595 | 3.774 | 10,005,923 | +0.15(+4.11%) |
Apr 22, 2024 | 3.605 | 3.674 | 3.545 | 3.625 | 7,499,362 | +0.02(+0.55%) |
Apr 19, 2024 | 3.595 | 3.734 | 3.590 | 3.605 | 11,556,862 | +0.01(+0.28%) |
Apr 18, 2024 | 3.595 | 3.660 | 3.575 | 3.595 | 10,365,985 | +0.00(+0.00%) |
Apr 17, 2024 | 3.635 | 3.734 | 3.575 | 3.595 | 14,176,628 | -0.04(-1.09%) |
Apr 16, 2024 | 3.605 | 3.694 | 3.585 | 3.635 | 12,931,416 | +0.01(+0.27%) |
Apr 15, 2024 | 3.754 | 3.764 | 3.625 | 3.625 | 13,969,835 | -0.12(-3.18%) |
Apr 12, 2024 | 3.863 | 3.928 | 3.729 | 3.744 | 12,936,270 | -0.06(-1.57%) |
Apr 11, 2024 | 3.873 | 3.903 | 3.784 | 3.804 | 13,775,731 | -0.08(-2.05%) |
Apr 10, 2024 | 3.744 | 3.918 | 3.729 | 3.883 | 15,208,444 | +0.13(+3.44%) |
Apr 09, 2024 | 3.873 | 3.903 | 3.754 | 3.754 | 8,846,768 | -0.12(-3.08%) |
Apr 08, 2024 | 3.962 | 4.017 | 3.833 | 3.873 | 10,344,631 | -0.12(-2.99%) |
Apr 05, 2024 | 4.022 | 4.050 | 3.953 | 3.992 | 8,016,433 | -0.01(-0.25%) |
Apr 04, 2024 | 3.972 | 4.032 | 3.915 | 4.002 | 11,990,065 | +0.04(+1.00%) |
Apr 03, 2024 | 3.913 | 3.988 | 3.893 | 3.962 | 12,409,436 | +0.09(+2.31%) |
Apr 02, 2024 | 3.724 | 3.893 | 3.704 | 3.873 | 16,306,871 | +0.19(+5.12%) |