Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.131 | 3.181 | 3.081 | 3.156 | 26,863 | -0.02(-0.53%) |
May 30, 2024 | 3.123 | 3.173 | 3.111 | 3.173 | 39,793 | +0.08(+2.43%) |
May 29, 2024 | 3.073 | 3.148 | 3.048 | 3.098 | 46,642 | +0.03(+0.82%) |
May 28, 2024 | 3.031 | 3.090 | 3.006 | 3.073 | 59,614 | +0.01(+0.27%) |
May 24, 2024 | 2.948 | 3.081 | 2.948 | 3.065 | 57,917 | +0.15(+5.16%) |
May 23, 2024 | 3.073 | 3.073 | 2.906 | 2.914 | 42,773 | -0.10(-3.32%) |
May 22, 2024 | 3.073 | 3.098 | 2.989 | 3.015 | 23,034 | -0.02(-0.55%) |
May 21, 2024 | 3.006 | 3.090 | 3.006 | 3.031 | 28,714 | -0.03(-1.09%) |
May 20, 2024 | 2.939 | 3.137 | 2.931 | 3.065 | 102,357 | +0.10(+3.38%) |
May 17, 2024 | 2.939 | 2.964 | 2.914 | 2.964 | 44,998 | +0.01(+0.28%) |
May 16, 2024 | 2.923 | 2.956 | 2.923 | 2.956 | 39,835 | +0.02(+0.57%) |
May 15, 2024 | 2.956 | 2.956 | 2.889 | 2.939 | 53,454 | +0.06(+2.03%) |
May 14, 2024 | 2.998 | 2.998 | 2.864 | 2.881 | 175,625 | +0.02(+0.58%) |
May 13, 2024 | 2.939 | 2.956 | 2.856 | 2.864 | 75,613 | -0.08(-2.56%) |
May 10, 2024 | 2.948 | 2.956 | 2.856 | 2.939 | 46,330 | +0.03(+1.15%) |
May 09, 2024 | 2.981 | 2.981 | 2.839 | 2.906 | 16,978 | -0.05(-1.69%) |
May 08, 2024 | 2.964 | 2.964 | 2.889 | 2.956 | 22,271 | +0.05(+1.72%) |
May 07, 2024 | 2.889 | 2.964 | 2.864 | 2.906 | 31,380 | +0.03(+1.02%) |
May 06, 2024 | 2.964 | 2.964 | 2.864 | 2.877 | 38,429 | -0.09(-2.96%) |
May 03, 2024 | 2.973 | 2.999 | 2.889 | 2.964 | 55,340 | +0.08(+2.60%) |
May 02, 2024 | 2.964 | 2.973 | 2.856 | 2.889 | 75,990 | -0.04(-1.42%) |
May 01, 2024 | 2.939 | 2.989 | 2.889 | 2.931 | 10,335 | -0.02(-0.71%) |
Apr 30, 2024 | 3.015 | 3.015 | 2.914 | 2.952 | 25,864 | -0.04(-1.26%) |
Apr 29, 2024 | 2.939 | 3.006 | 2.939 | 2.989 | 40,597 | +0.04(+1.42%) |
Apr 26, 2024 | 2.981 | 2.981 | 2.939 | 2.948 | 13,607 | -0.03(-1.12%) |
Apr 25, 2024 | 2.956 | 2.989 | 2.889 | 2.981 | 33,711 | +0.00(+0.00%) |
Apr 24, 2024 | 3.031 | 3.056 | 2.948 | 2.981 | 19,330 | -0.05(-1.65%) |
Apr 23, 2024 | 2.973 | 3.031 | 2.939 | 3.031 | 22,385 | +0.09(+3.13%) |
Apr 22, 2024 | 3.090 | 3.090 | 2.930 | 2.939 | 39,070 | -0.11(-3.56%) |
Apr 19, 2024 | 3.098 | 3.098 | 2.989 | 3.048 | 20,568 | -0.03(-1.08%) |
Apr 18, 2024 | 3.048 | 3.081 | 3.048 | 3.081 | 74,218 | +0.13(+4.24%) |
Apr 17, 2024 | 2.923 | 2.998 | 2.856 | 2.956 | 23,299 | +0.05(+1.73%) |
Apr 16, 2024 | 2.923 | 2.956 | 2.856 | 2.906 | 46,854 | -0.05(-1.70%) |
Apr 15, 2024 | 3.065 | 3.108 | 2.956 | 2.956 | 28,109 | -0.19(-6.10%) |
Apr 12, 2024 | 3.156 | 3.156 | 2.972 | 3.148 | 39,423 | -0.01(-0.26%) |
Apr 11, 2024 | 3.215 | 3.215 | 3.123 | 3.156 | 22,307 | -0.01(-0.26%) |
Apr 10, 2024 | 3.198 | 3.215 | 3.131 | 3.165 | 35,369 | -0.04(-1.30%) |
Apr 09, 2024 | 3.207 | 3.207 | 3.131 | 3.207 | 56,021 | +0.08(+2.67%) |
Apr 08, 2024 | 3.098 | 3.123 | 3.073 | 3.123 | 46,163 | +0.01(+0.27%) |
Apr 05, 2024 | 3.140 | 3.148 | 3.073 | 3.115 | 81,206 | +0.07(+2.19%) |
Apr 04, 2024 | 3.023 | 3.115 | 3.023 | 3.048 | 110,760 | +0.12(+3.99%) |
Apr 03, 2024 | 2.998 | 2.998 | 2.931 | 2.931 | 35,011 | -0.04(-1.40%) |
Apr 02, 2024 | 3.056 | 3.056 | 2.939 | 2.973 | 64,079 | -0.06(-1.93%) |
Apr 01, 2024 | 3.056 | 3.067 | 2.964 | 3.031 | 128,243 | +0.07(+2.25%) |
Mar 28, 2024 | 2.948 | 3.031 | 2.881 | 2.964 | 155,318 | +0.15(+5.34%) |
Mar 27, 2024 | 2.714 | 2.839 | 2.718 | 2.814 | 58,498 | +0.10(+3.69%) |
Mar 26, 2024 | 2.731 | 2.781 | 2.714 | 2.714 | 27,312 | -0.04(-1.52%) |
Mar 25, 2024 | 2.781 | 2.822 | 2.756 | 2.756 | 23,382 | -0.05(-1.79%) |
Mar 22, 2024 | 2.848 | 2.848 | 2.756 | 2.806 | 50,590 | -0.03(-1.18%) |
Mar 21, 2024 | 2.931 | 2.931 | 2.839 | 2.839 | 27,977 | -0.05(-1.76%) |
Mar 20, 2024 | 2.831 | 2.964 | 2.822 | 2.890 | 48,934 | +0.07(+2.43%) |
Mar 19, 2024 | 2.831 | 2.831 | 2.797 | 2.822 | 17,403 | -0.00(-0.03%) |
Mar 18, 2024 | 2.839 | 2.839 | 2.797 | 2.822 | 24,045 | -0.02(-0.59%) |
Mar 15, 2024 | 2.739 | 2.839 | 2.739 | 2.839 | 44,695 | +0.10(+3.66%) |
Mar 14, 2024 | 2.797 | 2.831 | 2.739 | 2.739 | 42,006 | -0.09(-3.24%) |
Mar 13, 2024 | 2.789 | 2.839 | 2.756 | 2.831 | 30,478 | +0.07(+2.42%) |
Mar 12, 2024 | 2.772 | 2.831 | 2.722 | 2.764 | 32,803 | +0.01(+0.30%) |
Mar 11, 2024 | 2.731 | 2.814 | 2.731 | 2.756 | 24,924 | +0.02(+0.61%) |
Mar 08, 2024 | 2.747 | 2.770 | 2.706 | 2.739 | 27,811 | +0.04(+1.55%) |
Mar 07, 2024 | 2.697 | 2.756 | 2.697 | 2.697 | 28,891 | -0.04(-1.52%) |
Mar 06, 2024 | 2.739 | 2.764 | 2.706 | 2.739 | 41,130 | +0.02(+0.61%) |
Mar 05, 2024 | 2.681 | 2.753 | 2.681 | 2.722 | 24,314 | +0.00(+0.00%) |
Mar 04, 2024 | 2.714 | 2.772 | 2.672 | 2.722 | 32,093 | -0.03(-0.91%) |