Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2024 | 3.500 | 3.520 | 3.400 | 3.510 | 1,018,145 | +0.09(+2.62%) |
Jun 26, 2024 | 3.354 | 3.468 | 3.320 | 3.420 | 426,033 | +0.07(+1.99%) |
Jun 25, 2024 | 3.401 | 3.425 | 3.354 | 3.354 | 2,160,674 | -0.10(-2.76%) |
Jun 24, 2024 | 3.296 | 3.449 | 3.296 | 3.449 | 715,015 | +0.11(+3.43%) |
Jun 21, 2024 | 3.335 | 3.376 | 3.268 | 3.335 | 671,769 | -0.04(-1.13%) |
Jun 20, 2024 | 3.354 | 3.382 | 3.296 | 3.373 | 312,277 | +0.02(+0.57%) |
Jun 18, 2024 | 3.335 | 3.400 | 3.335 | 3.354 | 334,126 | +0.02(+0.57%) |
Jun 17, 2024 | 3.296 | 3.354 | 3.258 | 3.335 | 453,259 | +0.09(+2.64%) |
Jun 14, 2024 | 3.354 | 3.372 | 3.239 | 3.249 | 1,186,220 | -0.10(-2.85%) |
Jun 13, 2024 | 3.430 | 3.468 | 3.335 | 3.344 | 558,644 | -0.09(-2.50%) |
Jun 12, 2024 | 3.478 | 3.512 | 3.430 | 3.430 | 353,772 | +0.02(+0.56%) |
Jun 11, 2024 | 3.411 | 3.439 | 3.382 | 3.411 | 301,977 | -0.04(-1.10%) |
Jun 10, 2024 | 3.401 | 3.478 | 3.392 | 3.449 | 740,386 | +0.04(+1.12%) |
Jun 07, 2024 | 3.430 | 3.468 | 3.401 | 3.411 | 507,126 | -0.04(-1.10%) |
Jun 06, 2024 | 3.478 | 3.481 | 3.430 | 3.449 | 230,240 | -0.03(-0.82%) |
Jun 05, 2024 | 3.487 | 3.523 | 3.449 | 3.478 | 389,921 | +0.00(+0.00%) |
Jun 04, 2024 | 3.516 | 3.516 | 3.430 | 3.478 | 271,282 | -0.03(-0.82%) |
Jun 03, 2024 | 3.563 | 3.573 | 3.454 | 3.506 | 432,708 | -0.06(-1.60%) |
May 31, 2024 | 3.582 | 3.592 | 3.506 | 3.563 | 614,316 | +0.05(+1.35%) |
May 30, 2024 | 3.506 | 3.611 | 3.497 | 3.516 | 1,373,981 | +0.03(+0.82%) |
May 29, 2024 | 3.516 | 3.573 | 3.449 | 3.487 | 1,655,031 | -0.07(-1.88%) |
May 28, 2024 | 3.668 | 3.697 | 3.516 | 3.554 | 1,138,186 | -0.07(-1.84%) |
May 24, 2024 | 3.611 | 3.725 | 3.611 | 3.620 | 1,186,887 | +0.03(+0.80%) |
May 23, 2024 | 3.859 | 3.859 | 3.554 | 3.592 | 2,242,734 | -0.23(-5.98%) |
May 22, 2024 | 3.897 | 3.935 | 3.820 | 3.820 | 1,112,638 | -0.09(-2.20%) |
May 21, 2024 | 3.916 | 3.963 | 3.849 | 3.906 | 2,470,498 | +0.03(+0.74%) |
May 20, 2024 | 4.125 | 4.132 | 3.850 | 3.878 | 1,814,677 | -0.23(-5.57%) |
May 17, 2024 | 4.278 | 4.278 | 4.082 | 4.106 | 1,550,673 | -0.10(-2.49%) |
May 16, 2024 | 4.135 | 4.383 | 4.078 | 4.211 | 4,794,615 | +0.10(+2.55%) |
May 15, 2024 | 4.163 | 4.163 | 4.049 | 4.106 | 649,981 | +0.01(+0.23%) |
May 14, 2024 | 4.049 | 4.168 | 4.032 | 4.097 | 1,783,566 | +0.11(+2.87%) |
May 13, 2024 | 3.916 | 4.030 | 3.906 | 3.982 | 1,892,799 | +0.07(+1.70%) |
May 10, 2024 | 4.030 | 4.030 | 3.849 | 3.916 | 3,056,545 | -0.07(-1.67%) |
May 09, 2024 | 3.868 | 4.011 | 3.830 | 3.982 | 1,396,886 | +0.13(+3.47%) |
May 08, 2024 | 3.820 | 3.878 | 3.811 | 3.849 | 1,390,624 | -0.01(-0.25%) |
May 07, 2024 | 3.963 | 4.044 | 3.830 | 3.859 | 2,243,072 | -0.11(-2.88%) |
May 06, 2024 | 4.087 | 4.163 | 3.958 | 3.973 | 1,745,375 | -0.07(-1.65%) |
May 03, 2024 | 4.097 | 4.140 | 3.982 | 4.040 | 1,841,726 | +0.01(+0.24%) |
May 02, 2024 | 4.078 | 4.211 | 3.982 | 4.030 | 1,427,475 | +0.04(+0.95%) |
May 01, 2024 | 4.468 | 4.468 | 3.944 | 3.992 | 4,013,456 | -0.61(-13.25%) |
Apr 30, 2024 | 3.678 | 4.602 | 3.601 | 4.602 | 6,766,318 | +0.95(+26.11%) |
Apr 29, 2024 | 3.668 | 3.716 | 3.544 | 3.649 | 2,768,491 | -0.02(-0.52%) |
Apr 26, 2024 | 3.601 | 3.716 | 3.563 | 3.668 | 1,805,588 | +0.11(+3.22%) |
Apr 25, 2024 | 3.687 | 3.687 | 3.554 | 3.554 | 2,113,433 | -0.13(-3.62%) |
Apr 24, 2024 | 3.659 | 3.725 | 3.612 | 3.687 | 2,117,165 | -0.01(-0.26%) |
Apr 23, 2024 | 3.544 | 3.720 | 3.517 | 3.697 | 3,528,042 | +0.19(+5.43%) |
Apr 22, 2024 | 3.563 | 3.597 | 3.449 | 3.506 | 1,018,649 | -0.05(-1.34%) |
Apr 19, 2024 | 3.563 | 3.659 | 3.535 | 3.554 | 1,528,175 | -0.07(-1.84%) |
Apr 18, 2024 | 3.563 | 3.701 | 3.535 | 3.620 | 2,753,075 | +0.04(+1.06%) |
Apr 17, 2024 | 3.601 | 3.635 | 3.449 | 3.582 | 2,682,653 | +0.05(+1.35%) |
Apr 16, 2024 | 3.516 | 3.582 | 3.473 | 3.535 | 1,059,425 | -0.02(-0.54%) |
Apr 15, 2024 | 3.668 | 3.682 | 3.497 | 3.554 | 3,414,047 | -0.08(-2.10%) |
Apr 12, 2024 | 3.792 | 3.849 | 3.554 | 3.630 | 1,496,621 | -0.19(-4.99%) |
Apr 11, 2024 | 3.878 | 3.922 | 3.725 | 3.820 | 950,881 | -0.04(-0.99%) |
Apr 10, 2024 | 3.906 | 4.021 | 3.820 | 3.859 | 1,658,652 | -0.12(-3.11%) |
Apr 09, 2024 | 3.935 | 4.030 | 3.868 | 3.982 | 4,579,594 | -0.13(-3.24%) |
Apr 08, 2024 | 4.097 | 4.268 | 4.059 | 4.116 | 5,403,768 | +0.03(+0.70%) |
Apr 05, 2024 | 3.982 | 4.121 | 3.935 | 4.087 | 1,308,018 | +0.08(+1.90%) |
Apr 04, 2024 | 4.383 | 4.464 | 3.949 | 4.011 | 3,797,694 | -0.34(-7.88%) |
Apr 03, 2024 | 4.002 | 4.354 | 3.944 | 4.354 | 3,495,517 | +0.38(+9.59%) |
Apr 02, 2024 | 3.925 | 4.063 | 3.906 | 3.973 | 5,492,044 | +0.04(+0.97%) |