Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 3.242 | 3.260 | 3.242 | 3.260 | 21,572 | +0.00(+0.00%) |
May 15, 2024 | 3.209 | 3.270 | 3.208 | 3.260 | 57,730 | +0.08(+2.51%) |
May 14, 2024 | 3.146 | 3.184 | 3.130 | 3.180 | 15,630 | +0.09(+2.92%) |
May 13, 2024 | 3.160 | 3.160 | 3.090 | 3.090 | 36,500 | -0.05(-1.59%) |
May 10, 2024 | 3.160 | 3.170 | 3.120 | 3.140 | 181,328 | +0.01(+0.32%) |
May 09, 2024 | 3.101 | 3.175 | 3.090 | 3.130 | 86,073 | +0.14(+4.68%) |
May 08, 2024 | 3.050 | 3.050 | 2.990 | 2.990 | 61,821 | -0.07(-2.29%) |
May 07, 2024 | 3.060 | 3.060 | 3.060 | 3.060 | 10,221 | -0.05(-1.61%) |
May 06, 2024 | 3.090 | 3.130 | 3.090 | 3.110 | 30,496 | +0.07(+2.30%) |
May 03, 2024 | 3.090 | 3.090 | 3.040 | 3.040 | 41,595 | +0.03(+1.00%) |
May 02, 2024 | 3.010 | 3.010 | 3.005 | 3.010 | 27,381 | -0.05(-1.63%) |
May 01, 2024 | 3.040 | 3.090 | 3.020 | 3.060 | 11,007 | +0.00(+0.00%) |
Apr 30, 2024 | 3.111 | 3.111 | 3.060 | 3.060 | 475,467 | -0.15(-4.67%) |
Apr 29, 2024 | 3.200 | 3.210 | 3.200 | 3.210 | 34,065 | +0.00(+0.00%) |
Apr 26, 2024 | 3.170 | 3.220 | 3.150 | 3.210 | 23,653 | -0.05(-1.53%) |
Apr 25, 2024 | 2.990 | 3.260 | 2.990 | 3.260 | 225,373 | +0.27(+9.03%) |
Apr 24, 2024 | 2.990 | 3.000 | 2.960 | 2.990 | 12,772 | +0.05(+1.70%) |
Apr 23, 2024 | 2.963 | 2.970 | 2.940 | 2.940 | 345,264 | -0.08(-2.65%) |
Apr 22, 2024 | 3.036 | 3.050 | 3.000 | 3.020 | 96,653 | -0.03(-0.98%) |
Apr 19, 2024 | 3.075 | 3.100 | 3.050 | 3.050 | 524,063 | -0.04(-1.29%) |
Apr 18, 2024 | 3.106 | 3.110 | 3.070 | 3.090 | 14,374 | +0.04(+1.31%) |
Apr 17, 2024 | 3.005 | 3.050 | 3.005 | 3.050 | 9,259 | +0.08(+2.87%) |
Apr 16, 2024 | 2.930 | 2.965 | 2.910 | 2.965 | 9,629 | -0.02(-0.50%) |
Apr 15, 2024 | 3.020 | 3.020 | 2.980 | 2.980 | 12,659 | -0.09(-2.88%) |
Apr 12, 2024 | 3.160 | 3.175 | 3.068 | 3.068 | 20,836 | -0.00(-0.05%) |
Apr 11, 2024 | 3.056 | 3.070 | 3.050 | 3.070 | 18,184 | +0.01(+0.19%) |
Apr 10, 2024 | 3.090 | 3.120 | 3.060 | 3.064 | 21,299 | -0.06(-1.79%) |
Apr 09, 2024 | 3.050 | 3.130 | 3.050 | 3.120 | 15,355 | +0.09(+2.97%) |
Apr 08, 2024 | 3.090 | 3.090 | 3.010 | 3.030 | 25,724 | -0.08(-2.57%) |
Apr 05, 2024 | 3.139 | 3.139 | 3.020 | 3.110 | 15,902 | -0.07(-2.20%) |
Apr 04, 2024 | 3.190 | 3.200 | 3.150 | 3.180 | 55,873 | +0.02(+0.63%) |
Apr 03, 2024 | 3.150 | 3.160 | 3.060 | 3.160 | 11,771 | +0.10(+3.27%) |
Apr 02, 2024 | 3.090 | 3.090 | 3.060 | 3.060 | 4,200 | -0.03(-0.97%) |
Apr 01, 2024 | 3.090 | 3.140 | 3.080 | 3.090 | 41,830 | +0.01(+0.32%) |
Mar 28, 2024 | 3.070 | 3.120 | 3.060 | 3.080 | 110,354 | +0.01(+0.33%) |
Mar 27, 2024 | 3.000 | 3.070 | 3.000 | 3.070 | 130,400 | +0.11(+3.72%) |
Mar 26, 2024 | 2.930 | 2.960 | 2.880 | 2.960 | 41,605 | -0.01(-0.47%) |
Mar 25, 2024 | 3.040 | 3.040 | 2.974 | 2.974 | 76,198 | -0.02(-0.54%) |
Mar 22, 2024 | 2.930 | 3.000 | 2.930 | 2.990 | 33,156 | -0.04(-1.32%) |
Mar 21, 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 6,303 | +0.05(+1.68%) |
Mar 20, 2024 | 3.010 | 3.010 | 2.960 | 2.980 | 27,777 | -0.03(-1.00%) |
Mar 19, 2024 | 3.030 | 3.030 | 3.010 | 3.010 | 37,646 | -0.12(-3.91%) |
Mar 18, 2024 | 3.132 | 3.132 | 3.132 | 3.132 | 32,097 | +0.00(+0.08%) |
Mar 15, 2024 | 3.090 | 3.140 | 3.090 | 3.130 | 69,488 | +0.08(+2.62%) |
Mar 14, 2024 | 3.050 | 3.050 | 3.050 | 3.050 | 14,886 | -0.03(-0.97%) |
Mar 13, 2024 | 3.064 | 3.080 | 3.064 | 3.080 | 38,870 | +0.08(+2.67%) |
Mar 12, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 32,250 | -0.03(-0.99%) |
Mar 11, 2024 | 3.050 | 3.060 | 3.030 | 3.030 | 1,346 | +0.00(+0.17%) |
Mar 08, 2024 | 3.070 | 3.070 | 3.025 | 3.025 | 13,745 | -0.00(-0.17%) |
Mar 07, 2024 | 2.980 | 3.051 | 2.980 | 3.030 | 49,035 | +0.10(+3.41%) |
Mar 06, 2024 | 2.872 | 2.930 | 2.872 | 2.930 | 30,109 | +0.09(+3.02%) |
Mar 05, 2024 | 2.840 | 2.844 | 2.818 | 2.844 | 10,854 | -0.08(-2.60%) |
Mar 04, 2024 | 2.930 | 2.930 | 2.900 | 2.920 | 7,426 | +0.01(+0.34%) |