Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 2.930 | 2.964 | 2.860 | 2.890 | 194,314 | -0.03(-1.03%) |
Jun 26, 2024 | 2.770 | 2.920 | 2.770 | 2.920 | 230,331 | +0.10(+3.55%) |
Jun 25, 2024 | 2.990 | 2.990 | 2.790 | 2.820 | 655,501 | -0.18(-6.00%) |
Jun 24, 2024 | 3.130 | 3.159 | 2.980 | 3.000 | 479,037 | -0.09(-2.91%) |
Jun 21, 2024 | 3.150 | 3.150 | 3.030 | 3.090 | 409,322 | -0.06(-1.90%) |
Jun 20, 2024 | 3.150 | 3.150 | 3.070 | 3.150 | 372,894 | +0.01(+0.32%) |
Jun 18, 2024 | 3.200 | 3.220 | 3.100 | 3.140 | 205,880 | -0.02(-0.63%) |
Jun 17, 2024 | 3.100 | 3.230 | 3.100 | 3.160 | 291,814 | +0.02(+0.64%) |
Jun 14, 2024 | 3.190 | 3.200 | 3.080 | 3.140 | 353,335 | -0.05(-1.57%) |
Jun 13, 2024 | 3.300 | 3.300 | 3.160 | 3.190 | 272,456 | -0.13(-3.92%) |
Jun 12, 2024 | 3.410 | 3.450 | 3.290 | 3.320 | 224,450 | -0.01(-0.30%) |
Jun 11, 2024 | 3.250 | 3.350 | 3.200 | 3.330 | 361,358 | +0.08(+2.46%) |
Jun 10, 2024 | 3.230 | 3.250 | 3.172 | 3.250 | 190,339 | +0.05(+1.56%) |
Jun 07, 2024 | 3.400 | 3.400 | 3.180 | 3.200 | 602,391 | -0.30(-8.57%) |
Jun 06, 2024 | 3.430 | 3.510 | 3.410 | 3.500 | 259,279 | +0.06(+1.74%) |
Jun 05, 2024 | 3.370 | 3.450 | 3.335 | 3.440 | 168,401 | +0.06(+1.78%) |
Jun 04, 2024 | 3.480 | 3.490 | 3.360 | 3.380 | 236,709 | -0.12(-3.43%) |
Jun 03, 2024 | 3.550 | 3.560 | 3.460 | 3.500 | 225,280 | +0.02(+0.57%) |
May 31, 2024 | 3.540 | 3.580 | 3.445 | 3.480 | 324,049 | -0.04(-1.14%) |
May 30, 2024 | 3.550 | 3.620 | 3.500 | 3.520 | 343,806 | -0.04(-1.12%) |
May 29, 2024 | 3.600 | 3.610 | 3.545 | 3.560 | 258,634 | -0.11(-3.00%) |
May 28, 2024 | 3.730 | 3.730 | 3.610 | 3.670 | 259,191 | +0.06(+1.66%) |
May 24, 2024 | 3.640 | 3.660 | 3.580 | 3.610 | 140,096 | +0.01(+0.28%) |
May 23, 2024 | 3.680 | 3.685 | 3.570 | 3.600 | 257,773 | -0.08(-2.17%) |
May 22, 2024 | 3.800 | 3.880 | 3.655 | 3.680 | 263,438 | -0.18(-4.66%) |
May 21, 2024 | 4.040 | 4.040 | 3.770 | 3.860 | 407,802 | -0.17(-4.22%) |
May 20, 2024 | 3.830 | 4.070 | 3.800 | 4.030 | 485,293 | +0.25(+6.61%) |
May 17, 2024 | 3.580 | 3.785 | 3.570 | 3.780 | 444,502 | +0.21(+5.88%) |
May 16, 2024 | 3.570 | 3.600 | 3.520 | 3.570 | 163,884 | +0.02(+0.56%) |
May 15, 2024 | 3.520 | 3.630 | 3.440 | 3.550 | 355,700 | +0.06(+1.72%) |
May 14, 2024 | 3.440 | 3.490 | 3.410 | 3.490 | 405,824 | +0.05(+1.45%) |
May 13, 2024 | 3.550 | 3.590 | 3.390 | 3.440 | 513,864 | -0.13(-3.64%) |
May 10, 2024 | 3.630 | 3.645 | 3.520 | 3.570 | 300,572 | -0.03(-0.83%) |
May 09, 2024 | 3.620 | 3.645 | 3.570 | 3.600 | 279,279 | +0.01(+0.28%) |
May 08, 2024 | 3.640 | 3.640 | 3.550 | 3.590 | 147,103 | -0.05(-1.37%) |
May 07, 2024 | 3.590 | 3.640 | 3.550 | 3.640 | 193,366 | +0.05(+1.39%) |
May 06, 2024 | 3.600 | 3.620 | 3.550 | 3.590 | 288,957 | +0.08(+2.28%) |
May 03, 2024 | 3.590 | 3.590 | 3.480 | 3.510 | 199,156 | -0.02(-0.57%) |
May 02, 2024 | 3.530 | 3.600 | 3.520 | 3.530 | 185,900 | -0.03(-0.84%) |
May 01, 2024 | 3.570 | 3.690 | 3.550 | 3.560 | 232,667 | +0.00(+0.00%) |
Apr 30, 2024 | 3.650 | 3.675 | 3.520 | 3.560 | 262,919 | -0.17(-4.56%) |
Apr 29, 2024 | 3.790 | 3.790 | 3.700 | 3.730 | 276,938 | -0.02(-0.53%) |
Apr 26, 2024 | 3.750 | 3.760 | 3.680 | 3.750 | 272,427 | +0.04(+1.08%) |
Apr 25, 2024 | 3.670 | 3.770 | 3.640 | 3.710 | 245,953 | +0.05(+1.37%) |
Apr 24, 2024 | 3.800 | 3.810 | 3.630 | 3.660 | 473,180 | -0.14(-3.68%) |
Apr 23, 2024 | 3.590 | 3.830 | 3.580 | 3.800 | 335,492 | +0.19(+5.26%) |
Apr 22, 2024 | 3.580 | 3.700 | 3.570 | 3.610 | 368,660 | -0.07(-1.90%) |
Apr 19, 2024 | 3.670 | 3.740 | 3.650 | 3.680 | 390,196 | +0.00(+0.00%) |
Apr 18, 2024 | 3.720 | 3.750 | 3.630 | 3.680 | 344,202 | +0.05(+1.38%) |
Apr 17, 2024 | 3.650 | 3.750 | 3.630 | 3.630 | 333,970 | +0.00(+0.00%) |
Apr 16, 2024 | 3.720 | 3.720 | 3.610 | 3.630 | 268,761 | -0.13(-3.46%) |
Apr 15, 2024 | 3.980 | 4.080 | 3.690 | 3.760 | 595,259 | -0.12(-3.09%) |
Apr 12, 2024 | 3.980 | 4.149 | 3.830 | 3.880 | 720,056 | +0.01(+0.26%) |
Apr 11, 2024 | 3.910 | 3.910 | 3.720 | 3.870 | 464,656 | +0.01(+0.26%) |
Apr 10, 2024 | 3.850 | 3.910 | 3.790 | 3.860 | 395,245 | -0.04(-1.03%) |
Apr 09, 2024 | 4.060 | 4.070 | 3.900 | 3.900 | 800,871 | -0.08(-2.01%) |
Apr 08, 2024 | 4.000 | 4.130 | 3.930 | 3.980 | 881,919 | +0.08(+2.05%) |
Apr 05, 2024 | 3.650 | 3.930 | 3.560 | 3.900 | 749,237 | +0.27(+7.44%) |
Apr 04, 2024 | 3.700 | 3.730 | 3.603 | 3.630 | 280,765 | -0.11(-2.94%) |
Apr 03, 2024 | 3.660 | 3.740 | 3.610 | 3.740 | 349,745 | +0.07(+1.91%) |
Apr 02, 2024 | 3.660 | 3.710 | 3.610 | 3.670 | 268,589 | +0.02(+0.55%) |