Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.740 | 3.740 | 3.550 | 3.550 | 21,338 | -0.07(-1.93%) |
May 30, 2024 | 3.700 | 3.780 | 3.620 | 3.620 | 51,662 | -0.08(-2.16%) |
May 29, 2024 | 3.560 | 3.700 | 3.560 | 3.700 | 24,808 | +0.10(+2.78%) |
May 28, 2024 | 3.700 | 3.700 | 3.570 | 3.600 | 38,877 | +0.02(+0.56%) |
May 24, 2024 | 3.640 | 3.650 | 3.540 | 3.580 | 224,449 | -0.02(-0.56%) |
May 23, 2024 | 3.630 | 3.750 | 3.550 | 3.600 | 22,897 | -0.06(-1.64%) |
May 22, 2024 | 3.620 | 3.680 | 3.500 | 3.660 | 62,268 | +0.07(+1.95%) |
May 21, 2024 | 3.660 | 3.660 | 3.590 | 3.590 | 25,697 | -0.05(-1.37%) |
May 20, 2024 | 3.650 | 3.660 | 3.520 | 3.640 | 83,827 | +0.02(+0.55%) |
May 17, 2024 | 3.700 | 3.700 | 3.610 | 3.620 | 25,976 | -0.03(-0.82%) |
May 16, 2024 | 3.635 | 3.747 | 3.600 | 3.650 | 33,306 | +0.00(+0.00%) |
May 15, 2024 | 3.680 | 3.730 | 3.620 | 3.650 | 37,436 | +0.02(+0.55%) |
May 14, 2024 | 3.600 | 3.780 | 3.560 | 3.630 | 83,110 | +0.08(+2.25%) |
May 13, 2024 | 3.400 | 3.680 | 3.350 | 3.550 | 28,085 | +0.12(+3.50%) |
May 10, 2024 | 3.700 | 3.700 | 3.300 | 3.430 | 139,532 | -0.00(-0.15%) |
May 09, 2024 | 3.740 | 3.750 | 3.360 | 3.435 | 153,225 | -0.29(-7.66%) |
May 08, 2024 | 3.720 | 3.770 | 3.700 | 3.720 | 57,823 | +0.00(+0.00%) |
May 07, 2024 | 3.750 | 3.840 | 3.710 | 3.720 | 41,132 | -0.03(-0.80%) |
May 06, 2024 | 3.750 | 3.850 | 3.740 | 3.750 | 38,278 | +0.04(+1.08%) |
May 03, 2024 | 3.750 | 3.800 | 3.605 | 3.710 | 61,060 | -0.04(-1.07%) |
May 02, 2024 | 3.730 | 3.920 | 3.723 | 3.750 | 69,161 | +0.07(+1.90%) |
May 01, 2024 | 3.520 | 3.770 | 3.520 | 3.680 | 18,430 | +0.18(+5.14%) |
Apr 30, 2024 | 3.620 | 3.700 | 3.455 | 3.500 | 36,653 | -0.02(-0.57%) |
Apr 29, 2024 | 3.520 | 3.730 | 3.410 | 3.520 | 82,744 | +0.07(+2.03%) |
Apr 26, 2024 | 3.150 | 3.670 | 3.150 | 3.450 | 69,246 | +0.33(+10.58%) |
Apr 25, 2024 | 3.160 | 3.270 | 3.110 | 3.120 | 21,178 | -0.09(-2.80%) |
Apr 24, 2024 | 3.240 | 3.300 | 3.190 | 3.210 | 9,197 | -0.07(-2.13%) |
Apr 23, 2024 | 3.270 | 3.462 | 3.250 | 3.280 | 23,267 | +0.03(+0.92%) |
Apr 22, 2024 | 3.220 | 3.340 | 3.190 | 3.250 | 40,015 | +0.06(+1.88%) |
Apr 19, 2024 | 3.090 | 3.200 | 3.040 | 3.190 | 33,789 | +0.13(+4.25%) |
Apr 18, 2024 | 3.110 | 3.200 | 3.060 | 3.060 | 68,832 | -0.08(-2.55%) |
Apr 17, 2024 | 3.190 | 3.220 | 3.030 | 3.140 | 94,860 | -0.05(-1.57%) |
Apr 16, 2024 | 3.210 | 3.247 | 3.110 | 3.190 | 29,822 | -0.03(-0.93%) |
Apr 15, 2024 | 3.380 | 3.433 | 3.220 | 3.220 | 90,152 | -0.20(-5.85%) |
Apr 12, 2024 | 3.470 | 3.470 | 3.350 | 3.420 | 32,341 | -0.02(-0.58%) |
Apr 11, 2024 | 3.470 | 3.580 | 3.400 | 3.440 | 63,884 | +0.01(+0.29%) |
Apr 10, 2024 | 3.500 | 3.671 | 3.410 | 3.430 | 50,734 | -0.14(-3.92%) |
Apr 09, 2024 | 3.480 | 3.755 | 3.430 | 3.570 | 67,309 | +0.12(+3.48%) |
Apr 08, 2024 | 3.540 | 3.564 | 3.430 | 3.450 | 73,924 | -0.14(-3.90%) |
Apr 05, 2024 | 3.570 | 3.700 | 3.570 | 3.590 | 49,031 | +0.03(+0.84%) |
Apr 04, 2024 | 3.590 | 3.763 | 3.520 | 3.560 | 37,224 | -0.04(-1.11%) |
Apr 03, 2024 | 3.620 | 3.700 | 3.510 | 3.600 | 46,770 | -0.08(-2.17%) |
Apr 02, 2024 | 4.100 | 4.100 | 3.560 | 3.680 | 123,043 | -0.07(-1.87%) |
Apr 01, 2024 | 3.850 | 3.850 | 3.690 | 3.750 | 52,671 | +0.00(+0.00%) |
Mar 28, 2024 | 3.810 | 3.875 | 3.700 | 3.750 | 56,026 | -0.05(-1.32%) |
Mar 27, 2024 | 3.840 | 3.875 | 3.710 | 3.800 | 34,822 | -0.01(-0.26%) |
Mar 26, 2024 | 3.880 | 3.880 | 3.680 | 3.810 | 72,774 | -0.07(-1.80%) |
Mar 25, 2024 | 3.920 | 3.990 | 3.810 | 3.880 | 55,854 | -0.08(-2.02%) |
Mar 22, 2024 | 3.840 | 4.060 | 3.700 | 3.960 | 82,058 | +0.34(+9.39%) |
Mar 21, 2024 | 3.510 | 3.720 | 3.510 | 3.620 | 33,080 | +0.12(+3.43%) |
Mar 20, 2024 | 3.540 | 3.570 | 3.330 | 3.500 | 118,031 | -0.04(-1.13%) |
Mar 19, 2024 | 3.450 | 3.610 | 3.420 | 3.540 | 132,437 | +0.06(+1.72%) |
Mar 18, 2024 | 3.800 | 3.810 | 3.400 | 3.480 | 272,720 | -0.37(-9.61%) |
Mar 15, 2024 | 4.000 | 4.210 | 3.850 | 3.850 | 196,142 | -0.61(-13.68%) |
Mar 14, 2024 | 4.450 | 4.470 | 4.320 | 4.460 | 59,276 | -0.02(-0.45%) |
Mar 13, 2024 | 4.400 | 4.500 | 4.360 | 4.480 | 49,260 | +0.08(+1.82%) |
Mar 12, 2024 | 4.550 | 4.586 | 4.350 | 4.400 | 70,915 | -0.16(-3.51%) |
Mar 11, 2024 | 4.550 | 4.620 | 4.520 | 4.560 | 109,325 | +0.06(+1.33%) |
Mar 08, 2024 | 4.490 | 4.590 | 4.470 | 4.500 | 88,674 | +0.01(+0.22%) |
Mar 07, 2024 | 4.390 | 4.530 | 4.338 | 4.490 | 16,196 | +0.16(+3.70%) |
Mar 06, 2024 | 4.390 | 4.400 | 4.240 | 4.330 | 62,086 | -0.05(-1.14%) |
Mar 05, 2024 | 4.490 | 4.490 | 4.370 | 4.380 | 35,518 | -0.09(-2.01%) |
Mar 04, 2024 | 4.500 | 4.539 | 4.420 | 4.470 | 43,068 | +0.01(+0.22%) |
Mar 01, 2024 | 4.490 | 4.543 | 4.381 | 4.460 | 41,604 | +0.01(+0.22%) |
Feb 29, 2024 | 4.530 | 4.590 | 4.400 | 4.450 | 22,705 | -0.03(-0.67%) |
Feb 28, 2024 | 4.500 | 4.560 | 4.310 | 4.480 | 34,579 | -0.01(-0.22%) |
Feb 27, 2024 | 4.490 | 4.540 | 4.410 | 4.490 | 83,092 | +0.02(+0.45%) |
Feb 26, 2024 | 4.460 | 4.540 | 4.410 | 4.470 | 23,221 | +0.00(+0.00%) |
Feb 23, 2024 | 4.420 | 4.530 | 4.420 | 4.470 | 36,335 | +0.00(+0.00%) |
Feb 22, 2024 | 4.440 | 4.540 | 4.420 | 4.470 | 34,113 | +0.02(+0.45%) |
Feb 21, 2024 | 4.320 | 4.560 | 4.320 | 4.450 | 121,734 | +0.09(+2.06%) |
Feb 20, 2024 | 4.370 | 4.400 | 4.150 | 4.360 | 57,560 | -0.04(-0.91%) |
Feb 16, 2024 | 4.500 | 4.570 | 4.400 | 4.400 | 20,668 | -0.19(-4.14%) |
Feb 15, 2024 | 4.440 | 4.610 | 4.325 | 4.590 | 40,153 | +0.20(+4.56%) |
Feb 14, 2024 | 4.420 | 4.550 | 4.330 | 4.390 | 28,412 | -0.03(-0.68%) |
Feb 13, 2024 | 4.330 | 4.470 | 4.250 | 4.420 | 29,307 | +0.01(+0.23%) |
Feb 12, 2024 | 4.410 | 4.590 | 4.390 | 4.410 | 54,841 | +0.00(+0.00%) |
Feb 09, 2024 | 4.450 | 4.577 | 4.330 | 4.410 | 39,420 | +0.00(+0.00%) |
Feb 08, 2024 | 4.550 | 4.640 | 4.320 | 4.410 | 60,284 | -0.17(-3.71%) |
Feb 07, 2024 | 4.650 | 4.690 | 4.580 | 4.580 | 34,075 | -0.14(-2.97%) |
Feb 06, 2024 | 4.540 | 4.750 | 4.540 | 4.720 | 35,898 | +0.14(+3.06%) |
Feb 05, 2024 | 4.440 | 4.700 | 4.330 | 4.580 | 89,945 | +0.09(+2.00%) |
Feb 02, 2024 | 4.600 | 4.731 | 4.420 | 4.490 | 45,382 | -0.11(-2.39%) |
Feb 01, 2024 | 4.700 | 4.745 | 4.510 | 4.600 | 78,156 | -0.07(-1.50%) |
Jan 31, 2024 | 4.710 | 4.750 | 4.640 | 4.670 | 24,296 | -0.07(-1.48%) |
Jan 30, 2024 | 4.690 | 4.750 | 4.620 | 4.740 | 47,784 | +0.03(+0.64%) |
Jan 29, 2024 | 4.560 | 4.740 | 4.480 | 4.710 | 65,165 | +0.15(+3.29%) |
Jan 26, 2024 | 4.440 | 4.700 | 4.435 | 4.560 | 53,801 | +0.12(+2.70%) |
Jan 25, 2024 | 4.450 | 4.550 | 4.310 | 4.440 | 58,147 | -0.01(-0.22%) |
Jan 24, 2024 | 4.590 | 4.610 | 4.390 | 4.450 | 83,023 | -0.02(-0.45%) |
Jan 23, 2024 | 4.450 | 4.560 | 4.340 | 4.470 | 36,987 | +0.08(+1.82%) |
Jan 22, 2024 | 4.130 | 4.450 | 4.120 | 4.390 | 98,028 | +0.25(+6.04%) |
Jan 19, 2024 | 4.060 | 4.220 | 4.060 | 4.140 | 25,920 | +0.06(+1.47%) |
Jan 18, 2024 | 4.140 | 4.225 | 3.970 | 4.080 | 37,102 | -0.06(-1.45%) |
Jan 17, 2024 | 4.100 | 4.290 | 4.050 | 4.140 | 50,537 | +0.05(+1.22%) |
Jan 16, 2024 | 4.340 | 4.432 | 4.040 | 4.090 | 120,864 | -0.28(-6.41%) |
Jan 12, 2024 | 4.730 | 4.930 | 4.310 | 4.370 | 240,700 | -0.37(-7.81%) |
Jan 11, 2024 | 4.850 | 4.850 | 4.670 | 4.740 | 54,518 | -0.12(-2.47%) |
Jan 10, 2024 | 4.960 | 4.960 | 4.740 | 4.860 | 52,816 | -0.07(-1.42%) |
Jan 09, 2024 | 5.050 | 5.070 | 4.650 | 4.930 | 40,342 | -0.10(-1.99%) |
Jan 08, 2024 | 4.440 | 5.110 | 4.440 | 5.030 | 213,695 | +0.69(+15.90%) |
Jan 05, 2024 | 4.590 | 4.600 | 4.340 | 4.340 | 232,493 | -0.30(-6.47%) |
Jan 04, 2024 | 4.560 | 4.835 | 4.560 | 4.640 | 71,380 | +0.01(+0.22%) |
Jan 03, 2024 | 4.640 | 4.640 | 4.480 | 4.630 | 28,761 | +0.04(+0.87%) |
Jan 02, 2024 | 4.300 | 4.630 | 4.300 | 4.590 | 83,109 | +0.21(+4.79%) |
Dec 29, 2023 | 4.600 | 4.685 | 4.260 | 4.380 | 128,483 | -0.22(-4.78%) |
Dec 28, 2023 | 4.700 | 4.780 | 4.560 | 4.600 | 103,114 | -0.05(-1.08%) |
Dec 27, 2023 | 4.660 | 4.720 | 4.360 | 4.650 | 91,186 | -0.01(-0.21%) |
Dec 26, 2023 | 4.620 | 4.840 | 4.611 | 4.660 | 99,628 | +0.07(+1.53%) |
Dec 22, 2023 | 4.530 | 4.700 | 4.460 | 4.590 | 113,588 | +0.06(+1.32%) |
Dec 21, 2023 | 4.500 | 4.540 | 4.300 | 4.530 | 118,079 | -0.01(-0.22%) |
Dec 20, 2023 | 4.560 | 4.680 | 4.400 | 4.540 | 87,271 | -0.03(-0.66%) |
Dec 19, 2023 | 4.500 | 4.590 | 4.300 | 4.570 | 47,702 | +0.03(+0.66%) |
Dec 18, 2023 | 4.490 | 4.700 | 4.421 | 4.540 | 85,744 | +0.09(+2.02%) |
Dec 15, 2023 | 4.400 | 4.490 | 4.300 | 4.450 | 85,573 | +0.13(+3.01%) |
Dec 14, 2023 | 4.420 | 4.450 | 4.310 | 4.320 | 93,128 | +0.00(+0.00%) |
Dec 13, 2023 | 4.060 | 4.390 | 4.060 | 4.320 | 128,372 | +0.35(+8.82%) |
Dec 12, 2023 | 3.910 | 4.175 | 3.910 | 3.970 | 65,512 | +0.04(+1.02%) |
Dec 11, 2023 | 3.610 | 4.030 | 3.532 | 3.930 | 154,624 | +0.33(+9.17%) |
Dec 08, 2023 | 3.620 | 3.690 | 3.570 | 3.600 | 11,526 | -0.03(-0.83%) |
Dec 07, 2023 | 3.540 | 3.700 | 3.540 | 3.630 | 58,489 | +0.07(+1.97%) |
Dec 06, 2023 | 3.640 | 3.700 | 3.560 | 3.560 | 38,766 | -0.05(-1.39%) |
Dec 05, 2023 | 3.630 | 3.690 | 3.565 | 3.610 | 31,795 | -0.05(-1.37%) |
Dec 04, 2023 | 3.700 | 3.770 | 3.580 | 3.660 | 43,806 | -0.04(-1.08%) |
Dec 01, 2023 | 3.630 | 3.740 | 3.510 | 3.700 | 53,022 | +0.16(+4.52%) |
Nov 30, 2023 | 3.700 | 3.725 | 3.530 | 3.540 | 38,682 | -0.13(-3.54%) |
Nov 29, 2023 | 3.690 | 3.746 | 3.550 | 3.670 | 22,145 | -0.06(-1.61%) |
Nov 28, 2023 | 3.750 | 3.791 | 3.660 | 3.730 | 67,962 | -0.02(-0.53%) |
Nov 27, 2023 | 3.750 | 3.850 | 3.660 | 3.750 | 42,953 | +0.00(+0.00%) |
Nov 24, 2023 | 3.690 | 3.780 | 3.640 | 3.750 | 14,517 | +0.11(+3.02%) |
Nov 22, 2023 | 3.600 | 3.690 | 3.560 | 3.640 | 60,443 | +0.09(+2.54%) |
Nov 21, 2023 | 3.390 | 3.660 | 3.390 | 3.550 | 229,470 | +0.10(+3.05%) |
Nov 20, 2023 | 3.520 | 3.549 | 3.400 | 3.445 | 57,008 | -0.10(-2.68%) |
Nov 17, 2023 | 3.530 | 3.620 | 3.430 | 3.540 | 100,315 | +0.01(+0.28%) |
Nov 16, 2023 | 3.700 | 3.719 | 3.480 | 3.530 | 206,114 | -0.16(-4.34%) |
Nov 15, 2023 | 3.700 | 3.800 | 3.650 | 3.690 | 41,843 | -0.02(-0.54%) |
Nov 14, 2023 | 3.600 | 3.795 | 3.590 | 3.710 | 113,732 | +0.13(+3.63%) |
Nov 13, 2023 | 3.790 | 3.820 | 3.520 | 3.580 | 231,452 | -0.26(-6.77%) |
Nov 10, 2023 | 4.490 | 4.533 | 3.745 | 3.840 | 211,612 | -0.69(-15.23%) |
Nov 09, 2023 | 4.400 | 4.620 | 4.400 | 4.530 | 119,130 | +0.08(+1.80%) |
Nov 08, 2023 | 4.540 | 4.610 | 4.410 | 4.450 | 35,656 | -0.02(-0.45%) |
Nov 07, 2023 | 4.380 | 4.565 | 4.325 | 4.470 | 56,716 | +0.06(+1.36%) |
Nov 06, 2023 | 4.550 | 4.620 | 4.334 | 4.410 | 45,758 | -0.14(-3.08%) |
Nov 03, 2023 | 4.450 | 4.599 | 4.320 | 4.550 | 66,532 | +0.11(+2.48%) |
Nov 02, 2023 | 4.350 | 4.579 | 4.280 | 4.440 | 116,529 | +0.18(+4.23%) |