Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 458 | +0.11(+3.09%) |
May 30, 2024 | 3.470 | 3.680 | 3.450 | 3.560 | 4,267 | -0.10(-2.73%) |
May 29, 2024 | 3.610 | 3.760 | 3.450 | 3.660 | 11,185 | +0.12(+3.39%) |
May 28, 2024 | 3.540 | 3.720 | 3.435 | 3.540 | 8,531 | +0.08(+2.16%) |
May 24, 2024 | 3.430 | 3.580 | 3.420 | 3.465 | 5,842 | -0.12(-3.31%) |
May 23, 2024 | 3.680 | 3.680 | 3.500 | 3.584 | 10,485 | -0.14(-3.67%) |
May 22, 2024 | 3.650 | 3.720 | 3.520 | 3.720 | 12,744 | -0.09(-2.36%) |
May 21, 2024 | 3.780 | 3.840 | 3.770 | 3.810 | 6,189 | +0.10(+2.81%) |
May 20, 2024 | 3.880 | 3.900 | 3.693 | 3.706 | 5,932 | -0.09(-2.33%) |
May 17, 2024 | 3.740 | 3.800 | 3.620 | 3.794 | 7,296 | +0.14(+3.88%) |
May 16, 2024 | 3.620 | 3.690 | 3.620 | 3.652 | 1,390 | -0.09(-2.34%) |
May 15, 2024 | 3.650 | 3.740 | 3.650 | 3.740 | 11,311 | +0.09(+2.47%) |
May 14, 2024 | 3.610 | 3.650 | 3.580 | 3.650 | 4,604 | +0.09(+2.53%) |
May 13, 2024 | 3.500 | 3.600 | 3.350 | 3.560 | 8,060 | +0.18(+5.33%) |
May 10, 2024 | 3.310 | 3.380 | 3.250 | 3.380 | 7,000 | -0.05(-1.46%) |
May 09, 2024 | 3.360 | 3.430 | 3.300 | 3.430 | 1,937 | -0.01(-0.29%) |
May 08, 2024 | 3.410 | 3.440 | 3.410 | 3.440 | 1,414 | -0.01(-0.29%) |
May 07, 2024 | 3.550 | 3.550 | 3.380 | 3.450 | 22,267 | +0.02(+0.58%) |
May 06, 2024 | 3.550 | 3.666 | 3.280 | 3.430 | 52,094 | +0.13(+3.94%) |
May 03, 2024 | 3.200 | 3.336 | 3.200 | 3.300 | 15,507 | +0.10(+3.12%) |
May 02, 2024 | 3.130 | 3.210 | 3.130 | 3.200 | 4,305 | -0.04(-1.23%) |
May 01, 2024 | 3.070 | 3.240 | 3.070 | 3.240 | 6,643 | +0.17(+5.54%) |
Apr 30, 2024 | 3.060 | 3.181 | 3.060 | 3.070 | 2,558 | -0.17(-5.25%) |
Apr 29, 2024 | 3.180 | 3.290 | 3.060 | 3.240 | 5,040 | -0.01(-0.31%) |
Apr 26, 2024 | 3.140 | 3.275 | 3.060 | 3.250 | 24,741 | +0.09(+2.85%) |
Apr 25, 2024 | 3.145 | 3.160 | 3.100 | 3.160 | 24,409 | -0.08(-2.47%) |
Apr 24, 2024 | 3.120 | 3.297 | 3.050 | 3.240 | 13,286 | -0.05(-1.52%) |
Apr 23, 2024 | 3.350 | 3.350 | 3.280 | 3.290 | 3,908 | -0.01(-0.30%) |
Apr 22, 2024 | 3.410 | 3.460 | 3.270 | 3.300 | 14,325 | -0.03(-0.90%) |
Apr 19, 2024 | 3.390 | 3.400 | 3.270 | 3.330 | 8,506 | -0.12(-3.48%) |
Apr 18, 2024 | 3.220 | 3.470 | 3.220 | 3.450 | 11,854 | +0.23(+7.14%) |
Apr 17, 2024 | 3.250 | 3.260 | 3.165 | 3.220 | 9,058 | -0.09(-2.72%) |
Apr 16, 2024 | 3.220 | 3.440 | 3.190 | 3.310 | 15,153 | +0.03(+0.91%) |
Apr 15, 2024 | 3.570 | 3.570 | 3.120 | 3.280 | 81,927 | -0.27(-7.61%) |
Apr 12, 2024 | 3.710 | 3.822 | 3.550 | 3.550 | 9,603 | -0.15(-4.05%) |
Apr 11, 2024 | 3.860 | 3.860 | 3.700 | 3.700 | 4,448 | -0.19(-4.88%) |
Apr 10, 2024 | 3.807 | 3.890 | 3.766 | 3.890 | 10,024 | +0.04(+1.03%) |
Apr 09, 2024 | 3.890 | 3.980 | 3.800 | 3.850 | 41,027 | -0.01(-0.25%) |
Apr 08, 2024 | 3.770 | 3.900 | 3.700 | 3.860 | 115,220 | +0.08(+2.12%) |
Apr 05, 2024 | 3.730 | 3.820 | 3.671 | 3.780 | 32,351 | +0.12(+3.28%) |
Apr 04, 2024 | 3.750 | 3.790 | 3.610 | 3.660 | 26,111 | +0.02(+0.55%) |
Apr 03, 2024 | 3.560 | 3.725 | 3.560 | 3.640 | 19,118 | +0.01(+0.28%) |
Apr 02, 2024 | 3.700 | 3.700 | 3.510 | 3.630 | 25,336 | -0.05(-1.36%) |
Apr 01, 2024 | 3.950 | 3.950 | 3.553 | 3.680 | 19,255 | +0.06(+1.66%) |
Mar 28, 2024 | 3.750 | 3.750 | 3.570 | 3.620 | 87,454 | -0.20(-5.24%) |
Mar 27, 2024 | 3.780 | 3.850 | 3.670 | 3.820 | 63,709 | +0.04(+1.06%) |
Mar 26, 2024 | 3.800 | 3.900 | 3.710 | 3.780 | 53,320 | -0.02(-0.53%) |
Mar 25, 2024 | 3.940 | 3.940 | 3.740 | 3.800 | 24,260 | -0.04(-1.04%) |
Mar 22, 2024 | 3.800 | 3.873 | 3.755 | 3.840 | 16,311 | +0.06(+1.59%) |
Mar 21, 2024 | 3.880 | 3.880 | 3.701 | 3.780 | 37,336 | -0.02(-0.53%) |
Mar 20, 2024 | 3.510 | 4.270 | 3.360 | 3.800 | 163,268 | +0.35(+10.14%) |
Mar 19, 2024 | 3.950 | 3.950 | 3.330 | 3.450 | 279,707 | -0.91(-20.87%) |
Mar 18, 2024 | 4.210 | 4.500 | 4.170 | 4.360 | 190,658 | +0.16(+3.81%) |
Mar 15, 2024 | 4.100 | 4.320 | 4.045 | 4.200 | 108,884 | +0.19(+4.74%) |
Mar 14, 2024 | 4.000 | 4.060 | 3.950 | 4.010 | 88,848 | +0.06(+1.52%) |
Mar 13, 2024 | 3.920 | 3.980 | 3.880 | 3.950 | 41,258 | -0.04(-1.00%) |
Mar 12, 2024 | 3.880 | 3.990 | 3.810 | 3.990 | 22,498 | +0.14(+3.64%) |
Mar 11, 2024 | 3.870 | 3.970 | 3.800 | 3.850 | 24,983 | -0.02(-0.39%) |
Mar 08, 2024 | 3.780 | 3.999 | 3.705 | 3.865 | 66,721 | +0.25(+6.77%) |
Mar 07, 2024 | 3.590 | 3.692 | 3.587 | 3.620 | 7,464 | -0.00(-0.14%) |
Mar 06, 2024 | 3.551 | 3.660 | 3.551 | 3.625 | 16,585 | -0.06(-1.49%) |
Mar 05, 2024 | 3.750 | 3.800 | 3.510 | 3.680 | 38,935 | -0.01(-0.27%) |
Mar 04, 2024 | 3.720 | 3.850 | 3.690 | 3.690 | 69,325 | -0.35(-8.72%) |
Mar 01, 2024 | 3.630 | 4.050 | 3.620 | 4.042 | 26,984 | +0.42(+11.67%) |
Feb 29, 2024 | 3.600 | 3.770 | 3.520 | 3.620 | 16,660 | +0.02(+0.56%) |
Feb 28, 2024 | 3.490 | 3.830 | 3.460 | 3.600 | 49,665 | -0.05(-1.37%) |
Feb 27, 2024 | 3.330 | 3.750 | 3.320 | 3.650 | 36,319 | +0.29(+8.68%) |
Feb 26, 2024 | 3.290 | 3.400 | 3.270 | 3.358 | 21,590 | -0.06(-1.80%) |
Feb 23, 2024 | 3.220 | 3.448 | 3.210 | 3.420 | 45,185 | +0.02(+0.74%) |
Feb 22, 2024 | 3.220 | 3.439 | 3.220 | 3.395 | 44,953 | +0.12(+3.82%) |
Feb 21, 2024 | 3.360 | 3.380 | 3.270 | 3.270 | 4,333 | -0.09(-2.68%) |
Feb 20, 2024 | 3.380 | 3.440 | 3.220 | 3.360 | 35,886 | +0.05(+1.51%) |
Feb 16, 2024 | 3.340 | 3.570 | 3.240 | 3.310 | 84,187 | -0.63(-15.99%) |
Feb 15, 2024 | 3.940 | 4.070 | 3.850 | 3.940 | 61,433 | +0.13(+3.41%) |
Feb 14, 2024 | 3.740 | 4.000 | 3.730 | 3.810 | 22,894 | +0.02(+0.40%) |
Feb 13, 2024 | 3.720 | 3.940 | 3.700 | 3.795 | 6,758 | +0.02(+0.66%) |
Feb 12, 2024 | 3.670 | 3.960 | 3.650 | 3.770 | 107,664 | +0.27(+7.71%) |
Feb 09, 2024 | 3.590 | 3.600 | 3.465 | 3.500 | 21,572 | -0.09(-2.51%) |
Feb 08, 2024 | 3.590 | 3.623 | 3.590 | 3.590 | 2,370 | +0.00(+0.00%) |
Feb 07, 2024 | 3.650 | 3.650 | 3.590 | 3.590 | 3,851 | -0.06(-1.64%) |
Feb 06, 2024 | 3.690 | 3.780 | 3.650 | 3.650 | 4,218 | +0.02(+0.55%) |
Feb 05, 2024 | 3.790 | 3.790 | 3.625 | 3.630 | 9,872 | -0.07(-1.89%) |
Feb 02, 2024 | 3.790 | 3.790 | 3.607 | 3.700 | 19,040 | -0.08(-2.12%) |
Feb 01, 2024 | 3.820 | 3.830 | 3.760 | 3.780 | 28,415 | -0.02(-0.53%) |
Jan 31, 2024 | 3.930 | 3.930 | 3.800 | 3.800 | 4,775 | -0.05(-1.30%) |
Jan 30, 2024 | 3.870 | 4.000 | 3.850 | 3.850 | 2,727 | -0.00(-0.13%) |
Jan 29, 2024 | 3.810 | 3.990 | 3.800 | 3.855 | 11,317 | +0.04(+1.18%) |
Jan 26, 2024 | 3.926 | 3.950 | 3.810 | 3.810 | 14,026 | -0.11(-2.80%) |
Jan 25, 2024 | 3.900 | 3.970 | 3.812 | 3.920 | 1,874 | +0.04(+1.02%) |
Jan 24, 2024 | 3.850 | 3.990 | 3.800 | 3.880 | 8,663 | +0.03(+0.78%) |
Jan 23, 2024 | 3.833 | 4.250 | 3.833 | 3.850 | 15,690 | +0.04(+1.05%) |
Jan 22, 2024 | 3.820 | 3.870 | 3.800 | 3.810 | 24,297 | -0.02(-0.52%) |
Jan 19, 2024 | 3.830 | 3.890 | 3.830 | 3.830 | 3,564 | -0.06(-1.54%) |
Jan 18, 2024 | 4.000 | 4.000 | 3.820 | 3.890 | 4,611 | -0.03(-0.77%) |
Jan 17, 2024 | 3.900 | 3.980 | 3.820 | 3.920 | 12,880 | -0.05(-1.26%) |
Jan 16, 2024 | 4.110 | 4.230 | 3.910 | 3.970 | 30,840 | -0.46(-10.38%) |
Jan 12, 2024 | 4.220 | 4.500 | 4.160 | 4.430 | 18,596 | -0.03(-0.67%) |
Jan 11, 2024 | 4.230 | 4.635 | 4.170 | 4.460 | 15,907 | -0.20(-4.29%) |
Jan 10, 2024 | 4.620 | 4.660 | 4.415 | 4.660 | 17,277 | +0.09(+1.97%) |
Jan 09, 2024 | 4.380 | 4.600 | 4.285 | 4.570 | 7,650 | +0.29(+6.65%) |
Jan 08, 2024 | 4.610 | 4.618 | 4.130 | 4.285 | 27,528 | -0.27(-6.03%) |
Jan 05, 2024 | 4.730 | 4.730 | 4.500 | 4.560 | 10,990 | +0.15(+3.40%) |
Jan 04, 2024 | 4.400 | 4.500 | 4.400 | 4.410 | 1,590 | -0.23(-4.96%) |
Jan 03, 2024 | 4.750 | 4.750 | 4.390 | 4.640 | 17,716 | -0.05(-1.16%) |
Jan 02, 2024 | 4.530 | 4.700 | 4.460 | 4.694 | 25,434 | +0.18(+3.95%) |
Dec 29, 2023 | 4.530 | 4.530 | 4.407 | 4.516 | 21,338 | +0.02(+0.51%) |
Dec 28, 2023 | 4.530 | 4.530 | 4.460 | 4.493 | 12,607 | -0.04(-0.82%) |
Dec 27, 2023 | 4.530 | 4.530 | 4.344 | 4.530 | 37,002 | +0.12(+2.72%) |
Dec 26, 2023 | 4.520 | 4.530 | 4.410 | 4.410 | 6,676 | -0.11(-2.43%) |
Dec 22, 2023 | 4.500 | 4.540 | 4.360 | 4.520 | 12,409 | +0.19(+4.39%) |
Dec 21, 2023 | 4.190 | 4.550 | 4.190 | 4.330 | 8,047 | +0.13(+3.10%) |
Dec 20, 2023 | 4.440 | 4.550 | 4.200 | 4.200 | 35,283 | -0.25(-5.62%) |
Dec 19, 2023 | 4.190 | 4.450 | 4.150 | 4.450 | 3,579 | +0.07(+1.60%) |
Dec 18, 2023 | 4.060 | 4.420 | 3.880 | 4.380 | 19,568 | +0.22(+5.29%) |
Dec 15, 2023 | 4.350 | 4.350 | 4.100 | 4.160 | 14,781 | +0.12(+2.84%) |
Dec 14, 2023 | 4.438 | 4.550 | 4.005 | 4.045 | 25,799 | -0.12(-2.76%) |
Dec 13, 2023 | 4.350 | 4.350 | 4.160 | 4.160 | 3,318 | -0.20(-4.48%) |
Dec 12, 2023 | 4.330 | 4.355 | 4.190 | 4.355 | 3,286 | -0.07(-1.69%) |
Dec 11, 2023 | 4.440 | 4.500 | 4.430 | 4.430 | 425 | -0.12(-2.64%) |
Dec 08, 2023 | 4.550 | 4.550 | 4.550 | 4.550 | 2,685 | +0.01(+0.14%) |
Dec 07, 2023 | 4.550 | 4.550 | 4.370 | 4.544 | 8,581 | +0.02(+0.52%) |
Dec 06, 2023 | 4.490 | 4.520 | 4.460 | 4.520 | 2,784 | +0.09(+2.03%) |
Dec 05, 2023 | 4.500 | 4.540 | 4.330 | 4.430 | 7,688 | -0.03(-0.67%) |
Dec 04, 2023 | 4.325 | 4.487 | 4.325 | 4.460 | 9,067 | +0.14(+3.24%) |
Dec 01, 2023 | 4.180 | 4.390 | 4.150 | 4.320 | 4,124 | +0.12(+2.86%) |
Nov 30, 2023 | 4.000 | 4.250 | 3.930 | 4.200 | 6,520 | -0.04(-0.94%) |
Nov 29, 2023 | 3.980 | 4.240 | 3.980 | 4.240 | 5,396 | -0.03(-0.70%) |
Nov 28, 2023 | 4.230 | 4.320 | 4.070 | 4.270 | 5,061 | -0.06(-1.44%) |
Nov 27, 2023 | 4.300 | 4.461 | 4.290 | 4.332 | 9,608 | +0.40(+10.24%) |
Nov 24, 2023 | 4.180 | 4.180 | 3.929 | 3.930 | 922 | -0.06(-1.58%) |
Nov 22, 2023 | 4.100 | 4.100 | 3.880 | 3.993 | 10,960 | -0.07(-1.65%) |
Nov 21, 2023 | 4.060 | 4.060 | 4.060 | 4.060 | 1,437 | +0.04(+0.92%) |
Nov 20, 2023 | 4.020 | 4.090 | 4.000 | 4.023 | 10,381 | +0.08(+2.10%) |
Nov 17, 2023 | 3.900 | 3.970 | 3.880 | 3.940 | 1,667 | -0.14(-3.37%) |
Nov 16, 2023 | 3.760 | 4.078 | 3.760 | 4.078 | 3,257 | +0.17(+4.42%) |
Nov 15, 2023 | 4.000 | 4.000 | 3.750 | 3.905 | 8,571 | +0.09(+2.33%) |
Nov 14, 2023 | 3.800 | 3.970 | 3.650 | 3.816 | 9,133 | +0.10(+2.76%) |
Nov 13, 2023 | 3.977 | 4.000 | 3.660 | 3.714 | 4,954 | +0.02(+0.64%) |
Nov 10, 2023 | 3.910 | 3.910 | 3.600 | 3.690 | 4,158 | -0.07(-1.86%) |
Nov 09, 2023 | 3.860 | 3.990 | 3.740 | 3.760 | 2,469 | -0.03(-0.79%) |
Nov 08, 2023 | 3.990 | 4.040 | 3.790 | 3.790 | 2,804 | -0.22(-5.48%) |
Nov 07, 2023 | 3.810 | 4.026 | 3.810 | 4.010 | 1,617 | +0.23(+6.22%) |
Nov 06, 2023 | 3.780 | 4.000 | 3.775 | 3.775 | 1,390 | -0.12(-3.21%) |
Nov 03, 2023 | 3.590 | 3.900 | 3.590 | 3.900 | 1,110 | +0.12(+3.05%) |
Nov 02, 2023 | 3.570 | 3.940 | 3.570 | 3.785 | 5,954 | +0.05(+1.47%) |