Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 2.970 | 2.980 | 2.910 | 2.940 | 409,245 | +0.00(+0.00%) |
Jun 27, 2024 | 2.940 | 2.970 | 2.930 | 2.940 | 298,790 | +0.00(+0.00%) |
Jun 26, 2024 | 2.940 | 2.950 | 2.930 | 2.940 | 231,570 | +0.00(+0.00%) |
Jun 25, 2024 | 2.950 | 2.950 | 2.930 | 2.940 | 261,612 | +0.00(+0.00%) |
Jun 24, 2024 | 2.950 | 2.960 | 2.940 | 2.940 | 490,857 | -0.02(-0.68%) |
Jun 21, 2024 | 2.970 | 2.980 | 2.950 | 2.960 | 213,743 | +0.00(+0.00%) |
Jun 20, 2024 | 2.960 | 2.980 | 2.950 | 2.960 | 519,544 | -0.02(-0.67%) |
Jun 18, 2024 | 3.000 | 3.010 | 2.960 | 2.980 | 435,954 | -0.02(-0.67%) |
Jun 17, 2024 | 3.000 | 3.020 | 2.980 | 3.000 | 387,399 | -0.02(-0.66%) |
Jun 14, 2024 | 3.000 | 3.020 | 2.970 | 3.020 | 287,131 | +0.02(+0.83%) |
Jun 13, 2024 | 3.005 | 3.015 | 2.975 | 2.995 | 296,746 | +0.01(+0.33%) |
Jun 12, 2024 | 2.995 | 3.025 | 2.985 | 2.985 | 446,538 | -0.01(-0.33%) |
Jun 11, 2024 | 3.025 | 3.044 | 2.985 | 2.995 | 387,068 | -0.03(-0.98%) |
Jun 10, 2024 | 3.054 | 3.064 | 3.015 | 3.025 | 339,013 | -0.03(-0.97%) |
Jun 07, 2024 | 3.054 | 3.064 | 3.035 | 3.054 | 157,112 | +0.02(+0.65%) |
Jun 06, 2024 | 3.054 | 3.074 | 3.025 | 3.035 | 252,485 | -0.01(-0.32%) |
Jun 05, 2024 | 3.054 | 3.054 | 3.025 | 3.044 | 207,914 | +0.00(+0.00%) |
Jun 04, 2024 | 3.064 | 3.094 | 3.035 | 3.044 | 244,412 | -0.02(-0.65%) |
Jun 03, 2024 | 3.074 | 3.093 | 3.054 | 3.064 | 368,254 | +0.01(+0.32%) |
May 31, 2024 | 3.064 | 3.064 | 3.035 | 3.054 | 331,588 | +0.02(+0.65%) |
May 30, 2024 | 3.044 | 3.054 | 3.025 | 3.035 | 213,820 | +0.01(+0.33%) |
May 29, 2024 | 3.035 | 3.035 | 3.005 | 3.025 | 226,659 | +0.01(+0.33%) |
May 28, 2024 | 3.064 | 3.074 | 3.015 | 3.015 | 297,369 | -0.03(-1.13%) |
May 24, 2024 | 3.035 | 3.074 | 3.025 | 3.049 | 230,129 | +0.00(+0.16%) |
May 23, 2024 | 3.054 | 3.064 | 3.025 | 3.044 | 201,807 | -0.01(-0.32%) |
May 22, 2024 | 3.094 | 3.114 | 3.044 | 3.054 | 261,082 | -0.02(-0.64%) |
May 21, 2024 | 3.074 | 3.094 | 3.044 | 3.074 | 255,350 | -0.01(-0.32%) |
May 20, 2024 | 3.114 | 3.122 | 3.064 | 3.084 | 433,498 | -0.03(-0.95%) |
May 17, 2024 | 3.123 | 3.153 | 3.094 | 3.114 | 292,989 | -0.01(-0.32%) |
May 16, 2024 | 3.183 | 3.212 | 3.109 | 3.123 | 492,288 | -0.02(-0.78%) |
May 15, 2024 | 3.197 | 3.197 | 3.148 | 3.148 | 374,685 | -0.03(-0.92%) |
May 14, 2024 | 3.178 | 3.207 | 3.168 | 3.178 | 328,555 | +0.02(+0.62%) |
May 13, 2024 | 3.168 | 3.197 | 3.148 | 3.158 | 310,966 | +0.01(+0.31%) |
May 10, 2024 | 3.148 | 3.178 | 3.148 | 3.148 | 249,229 | +0.01(+0.31%) |
May 09, 2024 | 3.148 | 3.168 | 3.138 | 3.138 | 212,605 | -0.01(-0.31%) |
May 08, 2024 | 3.148 | 3.158 | 3.138 | 3.148 | 146,107 | +0.00(+0.00%) |
May 07, 2024 | 3.158 | 3.178 | 3.138 | 3.148 | 260,438 | -0.01(-0.31%) |
May 06, 2024 | 3.129 | 3.168 | 3.119 | 3.158 | 219,696 | +0.05(+1.57%) |
May 03, 2024 | 3.129 | 3.138 | 3.090 | 3.109 | 333,333 | -0.03(-0.93%) |
May 02, 2024 | 3.187 | 3.187 | 3.109 | 3.138 | 235,324 | -0.08(-2.43%) |
May 01, 2024 | 3.168 | 3.217 | 3.148 | 3.217 | 308,602 | +0.07(+2.17%) |
Apr 30, 2024 | 3.138 | 3.168 | 3.129 | 3.148 | 172,196 | -0.01(-0.31%) |
Apr 29, 2024 | 3.148 | 3.158 | 3.129 | 3.158 | 199,212 | +0.03(+0.94%) |
Apr 26, 2024 | 3.138 | 3.138 | 3.119 | 3.129 | 160,697 | +0.01(+0.31%) |
Apr 25, 2024 | 3.138 | 3.138 | 3.109 | 3.119 | 126,717 | -0.02(-0.62%) |
Apr 24, 2024 | 3.109 | 3.138 | 3.109 | 3.138 | 100,891 | +0.02(+0.63%) |
Apr 23, 2024 | 3.129 | 3.129 | 3.099 | 3.119 | 123,034 | +0.00(+0.00%) |
Apr 22, 2024 | 3.109 | 3.126 | 3.090 | 3.119 | 131,794 | +0.03(+0.95%) |
Apr 19, 2024 | 3.060 | 3.109 | 3.060 | 3.090 | 106,106 | +0.00(+0.00%) |
Apr 18, 2024 | 3.060 | 3.099 | 3.060 | 3.090 | 84,389 | +0.03(+0.96%) |
Apr 17, 2024 | 3.031 | 3.080 | 3.031 | 3.060 | 149,129 | +0.03(+0.97%) |
Apr 16, 2024 | 3.050 | 3.080 | 3.031 | 3.031 | 129,963 | +0.00(+0.00%) |
Apr 15, 2024 | 3.109 | 3.129 | 3.031 | 3.031 | 264,155 | -0.06(-2.05%) |
Apr 12, 2024 | 3.094 | 3.123 | 3.056 | 3.094 | 428,568 | +0.00(+0.00%) |
Apr 11, 2024 | 3.085 | 3.094 | 3.046 | 3.094 | 185,008 | +0.03(+0.95%) |
Apr 10, 2024 | 3.065 | 3.094 | 3.036 | 3.065 | 213,973 | -0.04(-1.25%) |
Apr 09, 2024 | 3.104 | 3.114 | 3.075 | 3.104 | 235,943 | +0.02(+0.63%) |
Apr 08, 2024 | 3.056 | 3.094 | 3.056 | 3.085 | 219,919 | +0.02(+0.63%) |
Apr 05, 2024 | 3.075 | 3.094 | 3.027 | 3.065 | 300,566 | +0.03(+0.96%) |
Apr 04, 2024 | 3.104 | 3.104 | 3.027 | 3.036 | 233,772 | -0.04(-1.26%) |
Apr 03, 2024 | 3.065 | 3.104 | 3.056 | 3.075 | 232,028 | +0.01(+0.32%) |
Apr 02, 2024 | 3.056 | 3.078 | 3.027 | 3.065 | 203,884 | +0.03(+0.96%) |