Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 2.870 | 2.940 | 2.810 | 2.880 | 10,915 | +0.09(+3.39%) |
Jun 05, 2024 | 2.660 | 2.830 | 2.660 | 2.786 | 20,148 | +0.06(+2.03%) |
Jun 04, 2024 | 2.850 | 2.850 | 2.641 | 2.730 | 8,720 | +0.05(+1.88%) |
Jun 03, 2024 | 2.680 | 2.830 | 2.610 | 2.680 | 18,398 | +0.13(+5.10%) |
May 31, 2024 | 2.510 | 2.704 | 2.510 | 2.550 | 21,835 | +0.09(+3.66%) |
May 30, 2024 | 2.430 | 2.530 | 2.350 | 2.460 | 20,508 | +0.14(+6.03%) |
May 29, 2024 | 2.510 | 2.510 | 2.290 | 2.320 | 43,760 | -0.23(-9.02%) |
May 28, 2024 | 2.640 | 2.790 | 2.510 | 2.550 | 38,796 | -0.16(-5.90%) |
May 24, 2024 | 3.010 | 3.010 | 2.510 | 2.710 | 78,198 | -0.27(-9.06%) |
May 23, 2024 | 3.030 | 3.040 | 2.930 | 2.980 | 11,274 | -0.03(-1.00%) |
May 22, 2024 | 2.880 | 3.010 | 2.880 | 3.010 | 11,987 | +0.03(+1.01%) |
May 21, 2024 | 3.070 | 3.156 | 2.770 | 2.980 | 63,397 | -0.11(-3.56%) |
May 20, 2024 | 3.060 | 3.196 | 3.010 | 3.090 | 12,343 | +0.02(+0.65%) |
May 17, 2024 | 3.060 | 3.130 | 2.960 | 3.070 | 20,469 | +0.04(+1.32%) |
May 16, 2024 | 3.020 | 3.200 | 2.940 | 3.030 | 34,788 | -0.04(-1.30%) |
May 15, 2024 | 3.100 | 3.127 | 3.020 | 3.070 | 12,346 | -0.04(-1.32%) |
May 14, 2024 | 2.850 | 3.240 | 2.850 | 3.111 | 24,472 | -0.03(-0.92%) |
May 13, 2024 | 3.130 | 3.180 | 3.000 | 3.140 | 11,195 | +0.02(+0.64%) |
May 10, 2024 | 3.120 | 3.147 | 3.050 | 3.120 | 14,218 | +0.06(+1.96%) |
May 09, 2024 | 3.150 | 3.240 | 3.060 | 3.060 | 9,013 | -0.12(-3.77%) |
May 08, 2024 | 3.000 | 3.180 | 3.000 | 3.180 | 11,235 | +0.16(+5.30%) |
May 07, 2024 | 3.060 | 3.100 | 3.020 | 3.020 | 5,171 | -0.02(-0.66%) |
May 06, 2024 | 3.060 | 3.070 | 2.970 | 3.040 | 9,292 | -0.02(-0.65%) |
May 03, 2024 | 3.050 | 3.078 | 2.941 | 3.060 | 35,401 | +0.06(+2.00%) |
May 02, 2024 | 3.020 | 3.149 | 3.000 | 3.000 | 19,038 | -0.01(-0.33%) |
May 01, 2024 | 3.100 | 3.169 | 3.010 | 3.010 | 26,577 | -0.11(-3.53%) |
Apr 30, 2024 | 3.000 | 3.160 | 3.000 | 3.120 | 7,439 | +0.03(+0.97%) |
Apr 29, 2024 | 3.090 | 3.210 | 3.000 | 3.090 | 10,003 | +0.01(+0.32%) |
Apr 26, 2024 | 3.100 | 3.250 | 3.050 | 3.080 | 5,694 | -0.05(-1.60%) |
Apr 25, 2024 | 3.120 | 3.200 | 3.000 | 3.130 | 15,768 | +0.01(+0.32%) |
Apr 24, 2024 | 3.130 | 3.230 | 3.070 | 3.120 | 4,741 | +0.00(+0.00%) |
Apr 23, 2024 | 3.100 | 3.290 | 3.100 | 3.120 | 6,216 | -0.01(-0.32%) |
Apr 22, 2024 | 3.090 | 3.220 | 3.080 | 3.130 | 15,361 | -0.07(-2.19%) |
Apr 19, 2024 | 3.170 | 3.320 | 3.070 | 3.200 | 10,710 | +0.00(+0.00%) |
Apr 18, 2024 | 3.210 | 3.310 | 3.160 | 3.200 | 11,418 | -0.10(-3.18%) |
Apr 17, 2024 | 3.220 | 3.305 | 3.220 | 3.305 | 4,118 | +0.06(+2.01%) |
Apr 16, 2024 | 3.370 | 3.370 | 3.240 | 3.240 | 13,198 | -0.11(-3.28%) |
Apr 15, 2024 | 3.330 | 3.409 | 3.310 | 3.350 | 4,782 | +0.02(+0.45%) |
Apr 12, 2024 | 3.410 | 3.490 | 3.310 | 3.335 | 11,248 | -0.06(-1.91%) |
Apr 11, 2024 | 3.350 | 3.480 | 3.350 | 3.400 | 3,696 | -0.01(-0.29%) |
Apr 10, 2024 | 3.450 | 3.550 | 3.340 | 3.410 | 30,629 | -0.01(-0.29%) |
Apr 09, 2024 | 3.470 | 3.550 | 3.400 | 3.420 | 21,476 | -0.07(-2.01%) |
Apr 08, 2024 | 3.530 | 3.550 | 3.370 | 3.490 | 15,277 | +0.06(+1.60%) |
Apr 05, 2024 | 3.490 | 3.490 | 3.400 | 3.435 | 12,243 | -0.10(-2.97%) |
Apr 04, 2024 | 3.520 | 3.550 | 3.460 | 3.540 | 10,290 | -0.05(-1.39%) |
Apr 03, 2024 | 3.560 | 3.590 | 3.480 | 3.590 | 6,062 | +0.03(+0.84%) |
Apr 02, 2024 | 3.550 | 3.580 | 3.440 | 3.560 | 14,278 | -0.08(-2.20%) |
Apr 01, 2024 | 3.650 | 3.650 | 3.560 | 3.640 | 10,717 | +0.05(+1.39%) |
Mar 28, 2024 | 3.450 | 3.645 | 3.439 | 3.590 | 43,157 | -0.05(-1.37%) |
Mar 27, 2024 | 3.430 | 3.650 | 3.430 | 3.640 | 16,213 | +0.05(+1.39%) |
Mar 26, 2024 | 3.540 | 3.600 | 3.515 | 3.590 | 5,212 | -0.01(-0.28%) |
Mar 25, 2024 | 3.630 | 3.630 | 3.390 | 3.600 | 6,308 | +0.14(+4.05%) |
Mar 22, 2024 | 3.730 | 3.730 | 3.360 | 3.460 | 23,712 | -0.27(-7.24%) |
Mar 21, 2024 | 3.690 | 3.740 | 3.600 | 3.730 | 11,054 | +0.12(+3.32%) |
Mar 20, 2024 | 3.490 | 3.690 | 3.332 | 3.610 | 15,695 | +0.08(+2.27%) |
Mar 19, 2024 | 3.570 | 3.680 | 3.530 | 3.530 | 5,338 | -0.09(-2.49%) |
Mar 18, 2024 | 3.730 | 3.730 | 3.540 | 3.620 | 10,443 | -0.04(-1.09%) |
Mar 15, 2024 | 3.720 | 3.730 | 3.660 | 3.660 | 11,697 | -0.08(-2.14%) |
Mar 14, 2024 | 3.690 | 3.740 | 3.601 | 3.740 | 26,350 | +0.05(+1.36%) |
Mar 13, 2024 | 3.510 | 3.690 | 3.510 | 3.690 | 15,619 | +0.15(+4.38%) |
Mar 12, 2024 | 3.560 | 3.560 | 3.436 | 3.535 | 17,082 | +0.02(+0.43%) |
Mar 11, 2024 | 3.670 | 3.670 | 3.520 | 3.520 | 12,733 | -0.12(-3.30%) |
Mar 08, 2024 | 3.700 | 3.778 | 3.500 | 3.640 | 36,184 | -0.01(-0.27%) |
Mar 07, 2024 | 3.270 | 3.700 | 3.240 | 3.650 | 47,772 | +0.39(+11.96%) |
Mar 06, 2024 | 3.360 | 3.400 | 3.230 | 3.260 | 22,495 | -0.10(-2.98%) |
Mar 05, 2024 | 3.440 | 3.440 | 3.212 | 3.360 | 18,058 | -0.02(-0.59%) |
Mar 04, 2024 | 3.380 | 3.470 | 3.300 | 3.380 | 26,979 | +0.00(+0.00%) |
Mar 01, 2024 | 3.480 | 3.480 | 3.280 | 3.380 | 30,700 | +0.00(+0.00%) |
Feb 29, 2024 | 3.250 | 3.380 | 3.170 | 3.380 | 15,381 | +0.17(+5.30%) |
Feb 28, 2024 | 3.090 | 3.220 | 3.090 | 3.210 | 5,883 | +0.09(+2.88%) |
Feb 27, 2024 | 3.190 | 3.200 | 3.110 | 3.120 | 8,791 | -0.01(-0.48%) |
Feb 26, 2024 | 3.170 | 3.170 | 3.100 | 3.135 | 10,296 | -0.04(-1.10%) |
Feb 23, 2024 | 3.100 | 3.220 | 3.096 | 3.170 | 9,196 | +0.03(+0.96%) |
Feb 22, 2024 | 3.300 | 3.300 | 3.100 | 3.140 | 16,133 | -0.02(-0.63%) |
Feb 21, 2024 | 3.160 | 3.241 | 3.150 | 3.160 | 9,461 | -0.05(-1.56%) |
Feb 20, 2024 | 3.190 | 3.300 | 3.172 | 3.210 | 10,014 | +0.03(+0.88%) |
Feb 16, 2024 | 3.260 | 3.315 | 3.170 | 3.182 | 32,918 | -0.10(-2.99%) |
Feb 15, 2024 | 3.350 | 3.363 | 3.270 | 3.280 | 7,477 | -0.03(-0.91%) |
Feb 14, 2024 | 3.350 | 3.445 | 3.270 | 3.310 | 13,416 | -0.07(-2.07%) |
Feb 13, 2024 | 3.500 | 3.500 | 3.300 | 3.380 | 18,035 | -0.17(-4.79%) |
Feb 12, 2024 | 3.520 | 3.680 | 3.389 | 3.550 | 17,844 | +0.05(+1.43%) |
Feb 09, 2024 | 3.340 | 3.500 | 3.300 | 3.500 | 13,311 | +0.17(+5.11%) |
Feb 08, 2024 | 3.250 | 3.400 | 3.220 | 3.330 | 15,661 | +0.00(+0.00%) |
Feb 07, 2024 | 3.430 | 3.430 | 3.240 | 3.330 | 14,456 | -0.03(-0.87%) |
Feb 06, 2024 | 3.390 | 3.470 | 3.340 | 3.359 | 5,177 | -0.02(-0.62%) |
Feb 05, 2024 | 3.500 | 3.500 | 3.340 | 3.380 | 11,194 | -0.10(-2.87%) |
Feb 02, 2024 | 3.440 | 3.510 | 3.300 | 3.480 | 32,655 | -0.03(-0.85%) |
Feb 01, 2024 | 3.490 | 3.520 | 3.360 | 3.510 | 10,190 | +0.09(+2.63%) |
Jan 31, 2024 | 3.530 | 3.530 | 3.410 | 3.420 | 13,921 | -0.11(-3.12%) |
Jan 30, 2024 | 3.600 | 3.600 | 3.410 | 3.530 | 17,921 | -0.07(-1.94%) |
Jan 29, 2024 | 3.660 | 3.662 | 3.420 | 3.600 | 26,799 | -0.06(-1.64%) |
Jan 26, 2024 | 3.690 | 3.690 | 3.530 | 3.660 | 14,316 | +0.01(+0.27%) |
Jan 25, 2024 | 3.690 | 3.690 | 3.560 | 3.650 | 12,431 | -0.05(-1.35%) |
Jan 24, 2024 | 3.680 | 3.792 | 3.520 | 3.700 | 16,763 | +0.04(+1.09%) |
Jan 23, 2024 | 3.890 | 3.920 | 3.510 | 3.660 | 27,871 | -0.23(-5.91%) |
Jan 22, 2024 | 3.740 | 4.038 | 3.724 | 3.890 | 87,079 | +0.24(+6.58%) |
Jan 19, 2024 | 3.410 | 3.729 | 3.353 | 3.650 | 58,012 | +0.32(+9.61%) |
Jan 18, 2024 | 3.290 | 3.350 | 3.210 | 3.330 | 8,445 | +0.13(+4.06%) |
Jan 17, 2024 | 3.300 | 3.300 | 3.200 | 3.200 | 9,325 | -0.11(-3.32%) |
Jan 16, 2024 | 3.390 | 3.477 | 3.300 | 3.310 | 19,990 | -0.04(-1.19%) |
Jan 12, 2024 | 3.470 | 3.470 | 3.350 | 3.350 | 15,822 | -0.10(-2.90%) |
Jan 11, 2024 | 3.490 | 3.490 | 3.300 | 3.450 | 12,198 | -0.02(-0.58%) |
Jan 10, 2024 | 3.700 | 3.700 | 3.370 | 3.470 | 18,883 | -0.11(-3.07%) |
Jan 09, 2024 | 3.750 | 3.750 | 3.510 | 3.580 | 18,123 | -0.17(-4.53%) |
Jan 08, 2024 | 3.680 | 3.790 | 3.615 | 3.750 | 61,086 | +0.13(+3.59%) |
Jan 05, 2024 | 3.450 | 3.680 | 3.400 | 3.620 | 40,582 | +0.15(+4.32%) |
Jan 04, 2024 | 3.470 | 3.570 | 3.401 | 3.470 | 10,771 | +0.02(+0.58%) |
Jan 03, 2024 | 3.480 | 3.580 | 3.296 | 3.450 | 34,149 | +0.04(+1.17%) |
Jan 02, 2024 | 3.110 | 3.590 | 3.110 | 3.410 | 24,938 | +0.16(+4.92%) |
Dec 29, 2023 | 3.470 | 3.561 | 3.150 | 3.250 | 36,855 | -0.27(-7.67%) |
Dec 28, 2023 | 3.510 | 3.640 | 3.420 | 3.520 | 38,542 | +0.01(+0.28%) |
Dec 27, 2023 | 3.350 | 3.649 | 3.254 | 3.510 | 51,042 | +0.21(+6.36%) |
Dec 26, 2023 | 3.210 | 3.350 | 3.052 | 3.300 | 42,624 | +0.24(+7.84%) |
Dec 22, 2023 | 3.100 | 3.120 | 3.020 | 3.060 | 20,084 | +0.01(+0.33%) |
Dec 21, 2023 | 3.200 | 3.200 | 3.030 | 3.050 | 27,938 | -0.15(-4.69%) |
Dec 20, 2023 | 3.070 | 3.300 | 3.050 | 3.200 | 18,553 | +0.15(+4.92%) |
Dec 19, 2023 | 3.270 | 3.340 | 3.010 | 3.050 | 63,227 | -0.19(-5.86%) |
Dec 18, 2023 | 3.290 | 3.340 | 3.150 | 3.240 | 15,522 | +0.06(+1.89%) |
Dec 15, 2023 | 3.270 | 3.510 | 3.160 | 3.180 | 45,577 | -0.10(-3.05%) |
Dec 14, 2023 | 3.100 | 3.300 | 3.050 | 3.280 | 49,838 | +0.17(+5.47%) |
Dec 13, 2023 | 3.030 | 3.110 | 2.950 | 3.110 | 30,863 | +0.10(+3.32%) |
Dec 12, 2023 | 3.520 | 3.520 | 3.000 | 3.010 | 43,557 | -0.51(-14.49%) |
Dec 11, 2023 | 3.630 | 3.750 | 3.510 | 3.520 | 41,197 | -0.23(-6.13%) |
Dec 08, 2023 | 3.800 | 3.800 | 3.620 | 3.750 | 9,998 | +0.06(+1.63%) |
Dec 07, 2023 | 3.660 | 3.770 | 3.610 | 3.690 | 12,919 | -0.01(-0.27%) |
Dec 06, 2023 | 3.750 | 3.900 | 3.700 | 3.700 | 25,871 | -0.03(-0.80%) |
Dec 05, 2023 | 3.740 | 3.750 | 3.609 | 3.730 | 14,275 | +0.02(+0.54%) |
Dec 04, 2023 | 3.490 | 3.750 | 3.490 | 3.710 | 19,293 | +0.22(+6.30%) |
Dec 01, 2023 | 3.660 | 3.720 | 3.400 | 3.490 | 19,676 | -0.14(-3.86%) |
Nov 30, 2023 | 3.650 | 3.739 | 3.550 | 3.630 | 13,664 | -0.07(-1.89%) |
Nov 29, 2023 | 3.750 | 3.750 | 3.660 | 3.700 | 7,462 | +0.01(+0.27%) |
Nov 28, 2023 | 3.700 | 3.750 | 3.610 | 3.690 | 13,605 | -0.01(-0.27%) |
Nov 27, 2023 | 3.790 | 3.790 | 3.600 | 3.700 | 24,752 | -0.09(-2.37%) |
Nov 24, 2023 | 3.380 | 3.830 | 3.380 | 3.790 | 46,176 | +0.38(+11.14%) |
Nov 22, 2023 | 3.480 | 3.490 | 3.300 | 3.410 | 21,979 | +0.01(+0.29%) |
Nov 21, 2023 | 3.380 | 3.460 | 3.350 | 3.400 | 6,365 | -0.05(-1.45%) |
Nov 20, 2023 | 3.490 | 3.500 | 3.310 | 3.450 | 32,959 | +0.14(+4.23%) |
Nov 17, 2023 | 3.390 | 3.480 | 3.160 | 3.310 | 49,001 | -0.04(-1.19%) |
Nov 16, 2023 | 3.260 | 3.530 | 3.180 | 3.350 | 31,576 | +0.18(+5.51%) |
Nov 15, 2023 | 3.150 | 3.290 | 3.060 | 3.175 | 46,622 | +0.20(+6.90%) |
Nov 14, 2023 | 3.000 | 3.080 | 2.900 | 2.970 | 41,851 | -0.03(-1.00%) |
Nov 13, 2023 | 2.890 | 3.070 | 2.732 | 3.000 | 41,068 | +0.40(+15.38%) |
Nov 10, 2023 | 2.740 | 2.850 | 2.500 | 2.600 | 37,851 | -0.13(-4.76%) |
Nov 09, 2023 | 2.810 | 2.900 | 2.650 | 2.730 | 18,643 | -0.07(-2.50%) |
Nov 08, 2023 | 2.790 | 2.940 | 2.690 | 2.800 | 17,840 | -0.06(-2.10%) |
Nov 07, 2023 | 2.890 | 3.083 | 2.850 | 2.860 | 21,655 | -0.04(-1.38%) |
Nov 06, 2023 | 3.230 | 3.280 | 2.830 | 2.900 | 23,475 | -0.31(-9.66%) |
Nov 03, 2023 | 2.710 | 3.210 | 2.660 | 3.210 | 37,808 | +0.57(+21.59%) |
Nov 02, 2023 | 2.680 | 2.770 | 2.580 | 2.640 | 9,279 | +0.06(+2.33%) |