Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.380 | 3.500 | 3.380 | 3.450 | 5,875,992 | +0.10(+2.99%) |
May 23, 2024 | 3.420 | 3.480 | 3.340 | 3.350 | 6,953,354 | -0.04(-1.18%) |
May 22, 2024 | 3.460 | 3.460 | 3.350 | 3.390 | 8,226,795 | -0.07(-2.02%) |
May 21, 2024 | 3.480 | 3.500 | 3.430 | 3.460 | 6,254,686 | -0.04(-1.14%) |
May 20, 2024 | 3.490 | 3.580 | 3.490 | 3.500 | 3,619,521 | +0.01(+0.29%) |
May 17, 2024 | 3.460 | 3.500 | 3.440 | 3.490 | 4,418,069 | +0.05(+1.45%) |
May 16, 2024 | 3.450 | 3.490 | 3.430 | 3.440 | 7,298,329 | +0.02(+0.58%) |
May 15, 2024 | 3.440 | 3.445 | 3.290 | 3.420 | 9,588,028 | -0.01(-0.29%) |
May 14, 2024 | 3.400 | 3.490 | 3.390 | 3.430 | 7,696,663 | -0.02(-0.58%) |
May 13, 2024 | 3.490 | 3.520 | 3.400 | 3.450 | 9,027,502 | +0.00(+0.00%) |
May 10, 2024 | 3.600 | 3.780 | 3.440 | 3.450 | 20,047,520 | -0.29(-7.75%) |
May 09, 2024 | 3.710 | 3.780 | 3.700 | 3.740 | 7,685,793 | +0.03(+0.81%) |
May 08, 2024 | 3.660 | 3.710 | 3.610 | 3.710 | 9,762,251 | +0.02(+0.54%) |
May 07, 2024 | 3.710 | 3.740 | 3.660 | 3.690 | 7,475,312 | -0.03(-0.81%) |
May 06, 2024 | 3.570 | 3.830 | 3.560 | 3.720 | 14,469,824 | +0.19(+5.38%) |
May 03, 2024 | 3.580 | 3.610 | 3.480 | 3.530 | 10,244,385 | -0.03(-0.84%) |
May 02, 2024 | 3.550 | 3.620 | 3.510 | 3.560 | 11,978,921 | +0.04(+1.14%) |
May 01, 2024 | 3.660 | 3.690 | 3.468 | 3.520 | 13,867,698 | -0.19(-5.12%) |
Apr 30, 2024 | 3.900 | 3.920 | 3.700 | 3.710 | 17,592,680 | -0.24(-6.08%) |
Apr 29, 2024 | 3.930 | 3.960 | 3.862 | 3.950 | 8,970,919 | +0.02(+0.51%) |
Apr 26, 2024 | 3.900 | 3.945 | 3.850 | 3.930 | 7,505,617 | +0.03(+0.77%) |
Apr 25, 2024 | 3.820 | 3.910 | 3.760 | 3.900 | 9,956,397 | +0.09(+2.36%) |
Apr 24, 2024 | 3.790 | 3.820 | 3.750 | 3.810 | 8,316,374 | +0.01(+0.26%) |
Apr 23, 2024 | 3.640 | 3.800 | 3.620 | 3.800 | 9,936,864 | +0.15(+4.11%) |
Apr 22, 2024 | 3.630 | 3.700 | 3.570 | 3.650 | 7,447,603 | +0.02(+0.55%) |
Apr 19, 2024 | 3.620 | 3.760 | 3.615 | 3.630 | 11,477,098 | +0.01(+0.28%) |
Apr 18, 2024 | 3.620 | 3.685 | 3.600 | 3.620 | 10,294,440 | +0.00(+0.00%) |
Apr 17, 2024 | 3.660 | 3.760 | 3.600 | 3.620 | 14,078,783 | -0.04(-1.09%) |
Apr 16, 2024 | 3.630 | 3.720 | 3.610 | 3.660 | 12,842,165 | +0.01(+0.27%) |
Apr 15, 2024 | 3.780 | 3.790 | 3.650 | 3.650 | 13,873,417 | -0.12(-3.18%) |
Apr 12, 2024 | 3.890 | 3.955 | 3.755 | 3.770 | 12,846,986 | -0.06(-1.57%) |
Apr 11, 2024 | 3.900 | 3.930 | 3.810 | 3.830 | 13,680,653 | -0.08(-2.05%) |
Apr 10, 2024 | 3.770 | 3.945 | 3.755 | 3.910 | 15,103,477 | +0.13(+3.44%) |
Apr 09, 2024 | 3.900 | 3.930 | 3.780 | 3.780 | 8,785,709 | -0.12(-3.08%) |
Apr 08, 2024 | 3.990 | 4.045 | 3.860 | 3.900 | 10,273,234 | -0.12(-2.99%) |
Apr 05, 2024 | 4.050 | 4.078 | 3.980 | 4.020 | 7,961,105 | -0.01(-0.25%) |
Apr 04, 2024 | 4.000 | 4.060 | 3.942 | 4.030 | 11,907,311 | +0.04(+1.00%) |
Apr 03, 2024 | 3.940 | 4.016 | 3.920 | 3.990 | 12,323,788 | +0.09(+2.31%) |
Apr 02, 2024 | 3.750 | 3.920 | 3.730 | 3.900 | 16,194,323 | +0.19(+5.12%) |
Apr 01, 2024 | 3.640 | 3.730 | 3.590 | 3.710 | 10,880,142 | +0.08(+2.20%) |
Mar 28, 2024 | 3.540 | 3.635 | 3.635 | 3.630 | 6,866,740 | +0.13(+3.71%) |
Mar 27, 2024 | 3.420 | 3.530 | 3.400 | 3.500 | 14,071,594 | +0.06(+1.74%) |
Mar 26, 2024 | 3.600 | 3.600 | 3.420 | 3.440 | 12,200,014 | -0.13(-3.64%) |
Mar 25, 2024 | 3.500 | 3.620 | 3.500 | 3.570 | 8,341,864 | +0.09(+2.59%) |
Mar 22, 2024 | 3.540 | 3.560 | 3.445 | 3.480 | 6,318,917 | -0.07(-1.97%) |
Mar 21, 2024 | 3.520 | 3.590 | 3.480 | 3.550 | 6,717,498 | +0.01(+0.28%) |
Mar 20, 2024 | 3.420 | 3.560 | 3.380 | 3.540 | 9,697,640 | +0.09(+2.61%) |
Mar 19, 2024 | 3.380 | 3.510 | 3.350 | 3.450 | 8,811,153 | +0.07(+2.07%) |
Mar 18, 2024 | 3.350 | 3.380 | 3.280 | 3.380 | 6,204,352 | +0.04(+1.20%) |
Mar 15, 2024 | 3.280 | 3.370 | 3.270 | 3.340 | 8,460,414 | +0.04(+1.21%) |
Mar 14, 2024 | 3.260 | 3.310 | 3.240 | 3.300 | 5,976,875 | +0.03(+0.92%) |
Mar 13, 2024 | 3.210 | 3.295 | 3.200 | 3.270 | 5,555,563 | +0.09(+2.83%) |
Mar 12, 2024 | 3.150 | 3.190 | 3.135 | 3.180 | 4,373,900 | +0.01(+0.32%) |
Mar 11, 2024 | 3.160 | 3.190 | 3.100 | 3.170 | 6,971,354 | -0.01(-0.31%) |
Mar 08, 2024 | 3.210 | 3.230 | 3.160 | 3.180 | 8,405,031 | -0.02(-0.63%) |
Mar 07, 2024 | 3.190 | 3.250 | 3.170 | 3.200 | 9,349,799 | +0.01(+0.31%) |
Mar 06, 2024 | 3.120 | 3.260 | 3.105 | 3.190 | 13,521,671 | +0.11(+3.57%) |
Mar 05, 2024 | 3.120 | 3.175 | 3.060 | 3.080 | 11,808,557 | -0.03(-0.96%) |
Mar 04, 2024 | 3.250 | 3.270 | 3.100 | 3.110 | 15,327,147 | -0.12(-3.72%) |