Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 3.220 | 3.270 | 3.220 | 3.240 | 613,653 | +0.01(+0.43%) |
Jun 12, 2024 | 3.216 | 3.275 | 3.216 | 3.226 | 648,219 | +0.02(+0.62%) |
Jun 11, 2024 | 3.216 | 3.216 | 3.177 | 3.206 | 502,914 | -0.01(-0.31%) |
Jun 10, 2024 | 3.196 | 3.226 | 3.179 | 3.216 | 685,466 | +0.02(+0.62%) |
Jun 07, 2024 | 3.186 | 3.226 | 3.181 | 3.196 | 826,817 | +0.00(+0.00%) |
Jun 06, 2024 | 3.226 | 3.236 | 3.196 | 3.196 | 562,514 | -0.03(-0.92%) |
Jun 05, 2024 | 3.177 | 3.226 | 3.177 | 3.226 | 437,088 | +0.05(+1.56%) |
Jun 04, 2024 | 3.167 | 3.196 | 3.167 | 3.177 | 228,210 | +0.00(+0.00%) |
Jun 03, 2024 | 3.196 | 3.221 | 3.167 | 3.177 | 483,069 | -0.02(-0.62%) |
May 31, 2024 | 3.196 | 3.236 | 3.167 | 3.196 | 496,255 | +0.01(+0.31%) |
May 30, 2024 | 3.167 | 3.196 | 3.163 | 3.186 | 599,318 | +0.03(+0.94%) |
May 29, 2024 | 3.137 | 3.167 | 3.132 | 3.157 | 521,864 | -0.02(-0.62%) |
May 28, 2024 | 3.167 | 3.196 | 3.167 | 3.177 | 803,825 | +0.00(+0.00%) |
May 24, 2024 | 3.137 | 3.177 | 3.137 | 3.177 | 383,230 | +0.05(+1.58%) |
May 23, 2024 | 3.216 | 3.216 | 3.127 | 3.127 | 542,712 | -0.08(-2.47%) |
May 22, 2024 | 3.196 | 3.216 | 3.186 | 3.206 | 850,704 | +0.00(+0.00%) |
May 21, 2024 | 3.186 | 3.216 | 3.186 | 3.206 | 283,404 | +0.02(+0.62%) |
May 20, 2024 | 3.196 | 3.231 | 3.177 | 3.186 | 672,952 | -0.02(-0.62%) |
May 17, 2024 | 3.226 | 3.226 | 3.191 | 3.206 | 202,479 | -0.01(-0.31%) |
May 16, 2024 | 3.226 | 3.231 | 3.186 | 3.216 | 490,701 | +0.00(+0.00%) |
May 15, 2024 | 3.186 | 3.216 | 3.177 | 3.216 | 291,673 | +0.05(+1.56%) |
May 14, 2024 | 3.167 | 3.186 | 3.157 | 3.167 | 569,179 | +0.02(+0.63%) |
May 13, 2024 | 3.167 | 3.196 | 3.147 | 3.147 | 323,268 | -0.02(-0.63%) |
May 10, 2024 | 3.206 | 3.216 | 3.167 | 3.167 | 283,247 | -0.04(-1.11%) |
May 09, 2024 | 3.173 | 3.212 | 3.173 | 3.202 | 446,969 | +0.03(+0.93%) |
May 08, 2024 | 3.192 | 3.192 | 3.163 | 3.173 | 279,777 | -0.02(-0.61%) |
May 07, 2024 | 3.192 | 3.212 | 3.183 | 3.192 | 400,528 | +0.00(+0.00%) |
May 06, 2024 | 3.183 | 3.212 | 3.173 | 3.192 | 507,922 | +0.03(+0.93%) |
May 03, 2024 | 3.124 | 3.173 | 3.124 | 3.163 | 573,272 | +0.06(+1.89%) |
May 02, 2024 | 3.104 | 3.134 | 3.080 | 3.104 | 427,155 | +0.01(+0.32%) |
May 01, 2024 | 3.085 | 3.124 | 3.070 | 3.095 | 933,618 | +0.00(+0.00%) |
Apr 30, 2024 | 3.134 | 3.173 | 3.085 | 3.095 | 504,091 | -0.04(-1.25%) |
Apr 29, 2024 | 3.143 | 3.163 | 3.095 | 3.134 | 496,484 | +0.02(+0.63%) |
Apr 26, 2024 | 3.055 | 3.114 | 3.055 | 3.114 | 585,605 | +0.06(+1.92%) |
Apr 25, 2024 | 3.046 | 3.055 | 3.021 | 3.055 | 405,647 | -0.02(-0.64%) |
Apr 24, 2024 | 3.095 | 3.114 | 3.055 | 3.075 | 429,562 | +0.00(+0.00%) |
Apr 23, 2024 | 3.046 | 3.085 | 3.026 | 3.075 | 510,011 | +0.05(+1.62%) |
Apr 22, 2024 | 2.987 | 3.026 | 2.977 | 3.026 | 327,883 | +0.05(+1.64%) |
Apr 19, 2024 | 2.977 | 3.006 | 2.967 | 2.977 | 662,764 | -0.01(-0.33%) |
Apr 18, 2024 | 2.987 | 3.026 | 2.967 | 2.987 | 643,210 | -0.02(-0.65%) |
Apr 17, 2024 | 3.006 | 3.016 | 2.987 | 3.006 | 241,376 | +0.02(+0.66%) |
Apr 16, 2024 | 2.987 | 2.992 | 2.953 | 2.987 | 657,252 | +0.01(+0.49%) |
Apr 15, 2024 | 3.065 | 3.085 | 2.967 | 2.972 | 660,552 | -0.08(-2.72%) |
Apr 12, 2024 | 3.134 | 3.148 | 3.055 | 3.055 | 433,255 | -0.08(-2.50%) |
Apr 11, 2024 | 3.134 | 3.153 | 3.114 | 3.134 | 522,226 | +0.00(+0.00%) |
Apr 10, 2024 | 3.143 | 3.183 | 3.104 | 3.134 | 365,315 | -0.04(-1.11%) |
Apr 09, 2024 | 3.188 | 3.193 | 3.140 | 3.169 | 739,908 | +0.00(+0.00%) |
Apr 08, 2024 | 3.150 | 3.208 | 3.150 | 3.169 | 811,609 | +0.02(+0.62%) |
Apr 05, 2024 | 3.159 | 3.179 | 3.150 | 3.150 | 494,535 | +0.00(+0.00%) |
Apr 04, 2024 | 3.159 | 3.198 | 3.130 | 3.150 | 1,202,547 | +0.00(+0.00%) |
Apr 03, 2024 | 3.159 | 3.171 | 3.125 | 3.150 | 875,074 | +0.00(+0.00%) |
Apr 02, 2024 | 3.188 | 3.188 | 3.130 | 3.150 | 875,366 | -0.05(-1.52%) |
Apr 01, 2024 | 3.227 | 3.237 | 3.198 | 3.198 | 1,156,344 | -0.04(-1.20%) |
Mar 28, 2024 | 3.237 | 3.246 | 3.217 | 3.237 | 933,390 | +0.01(+0.30%) |
Mar 27, 2024 | 3.188 | 3.237 | 3.188 | 3.227 | 1,123,306 | +0.02(+0.60%) |
Mar 26, 2024 | 3.217 | 3.227 | 3.198 | 3.208 | 653,822 | +0.01(+0.30%) |
Mar 25, 2024 | 3.188 | 3.217 | 3.188 | 3.198 | 580,817 | +0.00(+0.00%) |
Mar 22, 2024 | 3.198 | 3.213 | 3.169 | 3.198 | 693,822 | +0.00(+0.00%) |
Mar 21, 2024 | 3.179 | 3.226 | 3.168 | 3.198 | 574,004 | +0.03(+0.92%) |
Mar 20, 2024 | 3.140 | 3.179 | 3.135 | 3.169 | 708,259 | +0.03(+0.93%) |
Mar 19, 2024 | 3.150 | 3.159 | 3.125 | 3.140 | 710,599 | -0.01(-0.31%) |
Mar 18, 2024 | 3.120 | 3.150 | 3.120 | 3.150 | 543,957 | +0.04(+1.25%) |
Mar 15, 2024 | 3.091 | 3.116 | 3.072 | 3.111 | 337,353 | +0.03(+0.94%) |
Mar 14, 2024 | 3.159 | 3.188 | 3.062 | 3.082 | 693,747 | -0.08(-2.45%) |
Mar 13, 2024 | 3.179 | 3.198 | 3.159 | 3.159 | 555,948 | -0.01(-0.31%) |
Mar 12, 2024 | 3.159 | 3.188 | 3.140 | 3.169 | 604,784 | +0.01(+0.31%) |
Mar 11, 2024 | 3.159 | 3.179 | 3.140 | 3.159 | 550,920 | -0.02(-0.61%) |
Mar 08, 2024 | 3.179 | 3.213 | 3.179 | 3.179 | 485,315 | +0.00(+0.12%) |
Mar 07, 2024 | 3.146 | 3.184 | 3.136 | 3.175 | 498,540 | +0.04(+1.22%) |
Mar 06, 2024 | 3.127 | 3.156 | 3.117 | 3.136 | 588,427 | +0.02(+0.62%) |
Mar 05, 2024 | 3.108 | 3.136 | 3.108 | 3.117 | 516,992 | +0.01(+0.31%) |
Mar 04, 2024 | 3.108 | 3.127 | 3.108 | 3.108 | 737,962 | +0.00(+0.00%) |
Mar 01, 2024 | 3.088 | 3.127 | 3.075 | 3.108 | 709,160 | +0.00(+0.00%) |
Feb 29, 2024 | 3.108 | 3.127 | 3.079 | 3.108 | 645,513 | +0.02(+0.62%) |
Feb 28, 2024 | 3.098 | 3.103 | 3.069 | 3.088 | 460,808 | +0.00(+0.00%) |
Feb 27, 2024 | 3.108 | 3.136 | 3.079 | 3.088 | 437,986 | -0.03(-0.92%) |
Feb 26, 2024 | 3.117 | 3.132 | 3.108 | 3.117 | 294,372 | -0.01(-0.31%) |
Feb 23, 2024 | 3.127 | 3.136 | 3.117 | 3.127 | 193,605 | +0.02(+0.62%) |
Feb 22, 2024 | 3.127 | 3.132 | 3.098 | 3.108 | 286,978 | +0.01(+0.31%) |
Feb 21, 2024 | 3.117 | 3.117 | 3.069 | 3.098 | 426,968 | -0.01(-0.31%) |
Feb 20, 2024 | 3.108 | 3.141 | 3.098 | 3.108 | 212,547 | -0.02(-0.61%) |
Feb 16, 2024 | 3.175 | 3.175 | 3.127 | 3.127 | 241,252 | -0.04(-1.21%) |
Feb 15, 2024 | 3.156 | 3.189 | 3.156 | 3.165 | 199,762 | +0.01(+0.30%) |
Feb 14, 2024 | 3.146 | 3.184 | 3.136 | 3.156 | 177,824 | +0.04(+1.23%) |
Feb 13, 2024 | 3.136 | 3.136 | 3.108 | 3.117 | 265,942 | -0.06(-1.81%) |
Feb 12, 2024 | 3.184 | 3.194 | 3.165 | 3.175 | 252,710 | +0.00(+0.00%) |
Feb 09, 2024 | 3.175 | 3.189 | 3.165 | 3.175 | 238,928 | +0.00(+0.12%) |
Feb 08, 2024 | 3.152 | 3.190 | 3.152 | 3.171 | 268,703 | +0.01(+0.30%) |
Feb 07, 2024 | 3.152 | 3.171 | 3.133 | 3.161 | 163,827 | +0.02(+0.60%) |
Feb 06, 2024 | 3.123 | 3.142 | 3.114 | 3.142 | 252,916 | +0.03(+0.91%) |
Feb 05, 2024 | 3.104 | 3.123 | 3.085 | 3.114 | 266,225 | -0.01(-0.30%) |
Feb 02, 2024 | 3.114 | 3.133 | 3.104 | 3.123 | 212,507 | -0.01(-0.30%) |
Feb 01, 2024 | 3.114 | 3.142 | 3.105 | 3.133 | 185,348 | +0.02(+0.61%) |
Jan 31, 2024 | 3.142 | 3.157 | 3.104 | 3.114 | 330,388 | -0.03(-0.91%) |
Jan 30, 2024 | 3.142 | 3.152 | 3.104 | 3.142 | 388,382 | +0.02(+0.61%) |
Jan 29, 2024 | 3.104 | 3.123 | 3.076 | 3.123 | 735,460 | +0.02(+0.61%) |
Jan 26, 2024 | 3.076 | 3.109 | 3.071 | 3.104 | 620,865 | +0.02(+0.62%) |
Jan 25, 2024 | 3.076 | 3.104 | 3.076 | 3.085 | 483,172 | +0.02(+0.62%) |
Jan 24, 2024 | 3.104 | 3.109 | 3.059 | 3.067 | 650,842 | -0.01(-0.31%) |
Jan 23, 2024 | 3.104 | 3.104 | 3.057 | 3.076 | 310,294 | +0.00(+0.00%) |
Jan 22, 2024 | 3.057 | 3.104 | 3.057 | 3.076 | 334,446 | +0.04(+1.25%) |
Jan 19, 2024 | 3.057 | 3.085 | 3.019 | 3.038 | 561,632 | -0.02(-0.62%) |
Jan 18, 2024 | 3.085 | 3.114 | 3.038 | 3.057 | 411,192 | -0.03(-0.92%) |
Jan 17, 2024 | 3.076 | 3.085 | 3.048 | 3.085 | 302,012 | +0.01(+0.31%) |
Jan 16, 2024 | 3.152 | 3.199 | 3.067 | 3.076 | 940,229 | -0.12(-3.86%) |
Jan 12, 2024 | 3.171 | 3.199 | 3.157 | 3.199 | 192,898 | +0.04(+1.20%) |
Jan 11, 2024 | 3.171 | 3.209 | 3.133 | 3.161 | 661,290 | -0.02(-0.48%) |
Jan 10, 2024 | 3.177 | 3.252 | 3.177 | 3.177 | 476,195 | -0.01(-0.30%) |
Jan 09, 2024 | 3.167 | 3.186 | 3.167 | 3.186 | 227,334 | +0.00(+0.00%) |
Jan 08, 2024 | 3.158 | 3.186 | 3.148 | 3.186 | 247,991 | +0.04(+1.19%) |
Jan 05, 2024 | 3.148 | 3.186 | 3.148 | 3.148 | 161,618 | -0.01(-0.30%) |
Jan 04, 2024 | 3.148 | 3.167 | 3.148 | 3.158 | 210,335 | +0.02(+0.60%) |
Jan 03, 2024 | 3.158 | 3.186 | 3.130 | 3.139 | 471,775 | -0.02(-0.60%) |
Jan 02, 2024 | 3.177 | 3.177 | 3.139 | 3.158 | 381,409 | -0.01(-0.30%) |
Dec 29, 2023 | 3.195 | 3.231 | 3.153 | 3.167 | 315,645 | -0.03(-0.88%) |
Dec 28, 2023 | 3.205 | 3.224 | 3.195 | 3.195 | 328,895 | -0.01(-0.29%) |
Dec 27, 2023 | 3.195 | 3.214 | 3.177 | 3.205 | 460,555 | +0.04(+1.19%) |
Dec 26, 2023 | 3.214 | 3.214 | 3.167 | 3.167 | 487,281 | -0.03(-0.88%) |
Dec 22, 2023 | 3.158 | 3.205 | 3.158 | 3.195 | 434,712 | +0.04(+1.19%) |
Dec 21, 2023 | 3.139 | 3.167 | 3.130 | 3.158 | 516,762 | +0.05(+1.51%) |
Dec 20, 2023 | 3.148 | 3.163 | 3.101 | 3.111 | 941,989 | -0.04(-1.19%) |
Dec 19, 2023 | 3.120 | 3.177 | 3.120 | 3.148 | 839,129 | +0.02(+0.60%) |
Dec 18, 2023 | 3.111 | 3.158 | 3.111 | 3.130 | 1,209,826 | +0.00(+0.00%) |
Dec 15, 2023 | 3.130 | 3.158 | 3.111 | 3.130 | 644,283 | +0.00(+0.00%) |
Dec 14, 2023 | 3.101 | 3.148 | 3.101 | 3.130 | 688,812 | +0.05(+1.52%) |
Dec 13, 2023 | 3.036 | 3.083 | 2.970 | 3.083 | 817,020 | +0.07(+2.18%) |
Dec 12, 2023 | 3.036 | 3.054 | 3.017 | 3.017 | 809,189 | -0.02(-0.62%) |
Dec 11, 2023 | 3.045 | 3.064 | 3.021 | 3.036 | 788,025 | -0.01(-0.31%) |
Dec 08, 2023 | 3.045 | 3.059 | 2.979 | 3.045 | 1,525,704 | -0.02(-0.80%) |
Dec 07, 2023 | 3.023 | 3.088 | 3.005 | 3.069 | 566,328 | +0.06(+1.85%) |
Dec 06, 2023 | 2.995 | 3.023 | 2.967 | 3.014 | 1,449,544 | +0.04(+1.25%) |
Dec 05, 2023 | 2.949 | 2.976 | 2.921 | 2.976 | 1,216,668 | +0.03(+0.95%) |
Dec 04, 2023 | 2.930 | 2.976 | 2.930 | 2.949 | 652,231 | -0.01(-0.31%) |
Dec 01, 2023 | 2.939 | 2.958 | 2.911 | 2.958 | 974,961 | +0.04(+1.27%) |
Nov 30, 2023 | 2.939 | 2.939 | 2.893 | 2.921 | 901,473 | -0.00(-0.16%) |
Nov 29, 2023 | 2.921 | 2.958 | 2.904 | 2.925 | 349,234 | +0.02(+0.80%) |
Nov 28, 2023 | 2.893 | 2.921 | 2.888 | 2.902 | 377,830 | +0.00(+0.00%) |
Nov 27, 2023 | 2.902 | 2.921 | 2.893 | 2.902 | 419,035 | -0.01(-0.32%) |
Nov 24, 2023 | 2.921 | 2.939 | 2.911 | 2.911 | 173,169 | -0.02(-0.64%) |
Nov 22, 2023 | 2.921 | 2.944 | 2.911 | 2.930 | 334,788 | +0.01(+0.32%) |
Nov 21, 2023 | 2.911 | 2.939 | 2.902 | 2.921 | 396,317 | -0.01(-0.32%) |
Nov 20, 2023 | 2.911 | 2.958 | 2.911 | 2.930 | 288,937 | +0.00(+0.00%) |
Nov 17, 2023 | 2.939 | 2.958 | 2.911 | 2.930 | 251,220 | +0.00(+0.00%) |
Nov 16, 2023 | 2.930 | 2.959 | 2.893 | 2.930 | 211,799 | +0.01(+0.32%) |
Nov 15, 2023 | 2.967 | 2.986 | 2.902 | 2.921 | 444,722 | -0.04(-1.26%) |
Nov 14, 2023 | 2.902 | 2.967 | 2.865 | 2.958 | 387,491 | +0.11(+3.92%) |
Nov 13, 2023 | 2.865 | 2.865 | 2.828 | 2.846 | 335,818 | -0.02(-0.65%) |
Nov 10, 2023 | 2.800 | 2.865 | 2.790 | 2.865 | 344,867 | +0.06(+2.12%) |
Nov 09, 2023 | 2.833 | 2.870 | 2.796 | 2.805 | 310,817 | +0.00(+0.13%) |
Nov 08, 2023 | 2.874 | 2.884 | 2.793 | 2.802 | 445,365 | -0.06(-2.22%) |
Nov 07, 2023 | 2.829 | 2.874 | 2.820 | 2.865 | 409,603 | +0.02(+0.64%) |
Nov 06, 2023 | 2.911 | 2.911 | 2.833 | 2.847 | 699,505 | -0.05(-1.88%) |
Nov 03, 2023 | 2.865 | 2.902 | 2.865 | 2.902 | 358,594 | +0.05(+1.92%) |
Nov 02, 2023 | 2.720 | 2.874 | 2.720 | 2.847 | 682,452 | +0.15(+5.39%) |