Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.422 | 3.450 | 3.410 | 3.440 | 20,810 | +0.09(+2.69%) |
May 17, 2024 | 3.330 | 3.350 | 3.330 | 3.350 | 4,242 | +0.11(+3.40%) |
May 16, 2024 | 3.225 | 3.246 | 3.220 | 3.240 | 9,347 | -0.03(-0.92%) |
May 15, 2024 | 3.230 | 3.270 | 3.200 | 3.270 | 7,296 | +0.03(+0.93%) |
May 14, 2024 | 3.200 | 3.240 | 3.200 | 3.240 | 9,593 | +0.04(+1.38%) |
May 13, 2024 | 3.170 | 3.196 | 3.130 | 3.196 | 15,259 | +0.08(+2.69%) |
May 10, 2024 | 3.080 | 3.152 | 3.080 | 3.112 | 40,851 | -0.06(-1.83%) |
May 09, 2024 | 3.180 | 3.180 | 3.040 | 3.170 | 19,107 | +0.13(+4.28%) |
May 08, 2024 | 3.035 | 3.090 | 3.010 | 3.040 | 27,635 | -0.07(-2.25%) |
May 07, 2024 | 3.104 | 3.135 | 3.070 | 3.110 | 52,382 | -0.04(-1.27%) |
May 06, 2024 | 3.130 | 3.160 | 3.085 | 3.150 | 19,195 | -0.02(-0.79%) |
May 03, 2024 | 3.135 | 3.230 | 3.110 | 3.175 | 32,761 | +0.05(+1.63%) |
May 02, 2024 | 3.120 | 3.140 | 3.081 | 3.124 | 15,232 | -0.09(-2.71%) |
May 01, 2024 | 3.110 | 3.220 | 3.110 | 3.211 | 22,843 | +0.10(+3.25%) |
Apr 30, 2024 | 3.360 | 3.360 | 3.110 | 3.110 | 29,901 | -0.12(-3.57%) |
Apr 29, 2024 | 3.240 | 3.240 | 3.210 | 3.225 | 61,737 | -0.02(-0.62%) |
Apr 26, 2024 | 3.220 | 3.250 | 3.210 | 3.245 | 25,512 | +0.02(+0.53%) |
Apr 25, 2024 | 3.180 | 3.230 | 3.160 | 3.228 | 24,367 | -0.00(-0.06%) |
Apr 24, 2024 | 3.250 | 3.250 | 3.205 | 3.230 | 89,222 | -0.09(-2.71%) |
Apr 23, 2024 | 3.296 | 3.330 | 3.280 | 3.320 | 119,317 | +0.16(+5.06%) |
Apr 22, 2024 | 3.151 | 3.170 | 3.150 | 3.160 | 17,505 | +0.10(+3.27%) |
Apr 19, 2024 | 3.070 | 3.080 | 3.060 | 3.060 | 16,249 | +0.02(+0.66%) |
Apr 18, 2024 | 3.065 | 3.080 | 3.038 | 3.040 | 29,914 | +0.00(+0.00%) |
Apr 17, 2024 | 3.060 | 3.060 | 3.010 | 3.040 | 104,422 | +0.02(+0.66%) |
Apr 16, 2024 | 3.024 | 3.030 | 2.990 | 3.020 | 124,661 | +0.06(+2.03%) |
Apr 15, 2024 | 2.990 | 3.000 | 2.960 | 2.960 | 42,015 | -0.01(-0.34%) |
Apr 12, 2024 | 3.000 | 3.010 | 2.940 | 2.970 | 21,065 | -0.06(-1.98%) |
Apr 11, 2024 | 3.005 | 3.040 | 2.989 | 3.030 | 77,410 | -0.01(-0.33%) |
Apr 10, 2024 | 3.030 | 3.045 | 3.020 | 3.040 | 46,002 | -0.04(-1.46%) |
Apr 09, 2024 | 3.100 | 3.100 | 3.070 | 3.085 | 50,567 | -0.01(-0.32%) |
Apr 08, 2024 | 3.110 | 3.110 | 3.094 | 3.095 | 25,899 | +0.03(+0.81%) |
Apr 05, 2024 | 3.080 | 3.080 | 3.040 | 3.070 | 87,112 | -0.02(-0.65%) |
Apr 04, 2024 | 3.145 | 3.147 | 3.070 | 3.090 | 79,510 | -0.02(-0.64%) |
Apr 03, 2024 | 3.100 | 3.120 | 3.090 | 3.110 | 49,860 | +0.07(+2.30%) |
Apr 02, 2024 | 3.040 | 3.060 | 3.040 | 3.040 | 49,216 | -0.15(-4.55%) |
Apr 01, 2024 | 3.190 | 3.230 | 3.110 | 3.185 | 29,991 | -0.04(-1.09%) |
Mar 28, 2024 | 3.292 | 3.292 | 3.160 | 3.220 | 206,843 | -0.09(-2.72%) |
Mar 27, 2024 | 3.230 | 3.340 | 3.230 | 3.310 | 146,104 | +0.45(+15.73%) |
Mar 26, 2024 | 2.870 | 2.885 | 2.849 | 2.860 | 49,828 | +0.05(+1.78%) |
Mar 25, 2024 | 2.800 | 2.830 | 2.780 | 2.810 | 42,447 | -0.03(-1.06%) |
Mar 22, 2024 | 2.835 | 2.840 | 2.820 | 2.840 | 4,300 | -0.03(-1.05%) |
Mar 21, 2024 | 2.880 | 2.900 | 2.850 | 2.870 | 25,838 | +0.02(+0.70%) |
Mar 20, 2024 | 2.815 | 2.850 | 2.800 | 2.850 | 9,209 | +0.07(+2.52%) |
Mar 19, 2024 | 2.778 | 2.800 | 2.760 | 2.780 | 10,536 | +0.06(+2.21%) |
Mar 18, 2024 | 2.770 | 2.770 | 2.720 | 2.720 | 11,302 | -0.03(-1.09%) |
Mar 15, 2024 | 2.780 | 2.781 | 2.750 | 2.750 | 8,635 | -0.03(-1.08%) |
Mar 14, 2024 | 2.800 | 2.810 | 2.780 | 2.780 | 8,605 | -0.04(-1.42%) |
Mar 13, 2024 | 2.810 | 2.825 | 2.780 | 2.820 | 15,580 | +0.05(+1.81%) |
Mar 12, 2024 | 2.744 | 2.770 | 2.744 | 2.770 | 57,786 | +0.05(+1.84%) |
Mar 11, 2024 | 2.710 | 2.770 | 2.710 | 2.720 | 34,410 | +0.03(+1.12%) |
Mar 08, 2024 | 2.700 | 2.716 | 2.683 | 2.690 | 13,379 | +0.03(+1.13%) |
Mar 07, 2024 | 2.680 | 2.690 | 2.660 | 2.660 | 20,483 | -0.02(-0.75%) |
Mar 06, 2024 | 2.695 | 2.700 | 2.680 | 2.680 | 198,845 | +0.05(+1.90%) |
Mar 05, 2024 | 2.600 | 2.640 | 2.600 | 2.630 | 35,977 | +0.02(+0.77%) |
Mar 04, 2024 | 2.610 | 2.620 | 2.605 | 2.610 | 19,833 | -0.06(-2.25%) |