Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 2.990 | 3.010 | 2.900 | 2.930 | 320,367 | -0.09(-2.98%) |
Jun 13, 2024 | 3.040 | 3.110 | 2.990 | 3.020 | 373,649 | +0.03(+1.00%) |
Jun 12, 2024 | 3.110 | 3.180 | 2.980 | 2.990 | 440,173 | -0.03(-0.99%) |
Jun 11, 2024 | 3.030 | 3.120 | 2.990 | 3.020 | 240,986 | -0.02(-0.66%) |
Jun 10, 2024 | 2.930 | 3.115 | 2.930 | 3.040 | 314,696 | +0.10(+3.40%) |
Jun 07, 2024 | 3.010 | 3.075 | 2.940 | 2.940 | 283,114 | -0.10(-3.29%) |
Jun 06, 2024 | 3.010 | 3.085 | 2.990 | 3.040 | 265,485 | +0.02(+0.66%) |
Jun 05, 2024 | 3.010 | 3.085 | 2.970 | 3.020 | 514,531 | -0.03(-0.98%) |
Jun 04, 2024 | 2.980 | 3.090 | 2.960 | 3.050 | 329,575 | +0.07(+2.35%) |
Jun 03, 2024 | 3.070 | 3.120 | 2.970 | 2.980 | 573,261 | -0.03(-1.00%) |
May 31, 2024 | 3.040 | 3.150 | 3.000 | 3.010 | 355,983 | +0.00(+0.00%) |
May 30, 2024 | 3.150 | 3.180 | 2.990 | 3.010 | 420,987 | -0.13(-4.14%) |
May 29, 2024 | 3.070 | 3.220 | 2.970 | 3.140 | 565,678 | +0.02(+0.64%) |
May 28, 2024 | 3.190 | 3.220 | 3.060 | 3.120 | 474,764 | -0.09(-2.80%) |
May 24, 2024 | 3.150 | 3.230 | 3.111 | 3.210 | 369,525 | +0.09(+2.88%) |
May 23, 2024 | 3.180 | 3.270 | 3.055 | 3.120 | 414,223 | -0.04(-1.27%) |
May 22, 2024 | 3.140 | 3.235 | 3.120 | 3.160 | 269,451 | -0.02(-0.63%) |
May 21, 2024 | 3.260 | 3.280 | 3.120 | 3.180 | 561,354 | -0.10(-3.05%) |
May 20, 2024 | 3.590 | 3.635 | 3.270 | 3.280 | 658,655 | -0.34(-9.39%) |
May 17, 2024 | 3.650 | 3.700 | 3.565 | 3.620 | 347,609 | +0.03(+0.84%) |
May 16, 2024 | 3.760 | 3.760 | 3.590 | 3.590 | 307,368 | -0.15(-4.01%) |
May 15, 2024 | 3.740 | 3.778 | 3.650 | 3.740 | 265,960 | +0.06(+1.63%) |
May 14, 2024 | 3.450 | 3.680 | 3.450 | 3.680 | 572,089 | +0.31(+9.20%) |
May 13, 2024 | 3.550 | 3.560 | 3.315 | 3.370 | 708,642 | -0.13(-3.71%) |
May 10, 2024 | 3.610 | 3.690 | 3.410 | 3.500 | 737,117 | -0.09(-2.51%) |
May 09, 2024 | 3.520 | 3.590 | 3.490 | 3.590 | 463,765 | +0.09(+2.57%) |
May 08, 2024 | 3.560 | 3.560 | 3.400 | 3.500 | 545,157 | -0.08(-2.23%) |
May 07, 2024 | 3.720 | 3.720 | 3.330 | 3.580 | 805,248 | -0.04(-1.10%) |
May 06, 2024 | 3.600 | 3.719 | 3.585 | 3.620 | 480,543 | +0.06(+1.69%) |
May 03, 2024 | 3.500 | 3.560 | 3.450 | 3.560 | 280,389 | +0.13(+3.79%) |
May 02, 2024 | 3.310 | 3.440 | 3.265 | 3.430 | 363,218 | +0.14(+4.26%) |
May 01, 2024 | 3.220 | 3.440 | 3.205 | 3.290 | 618,017 | +0.10(+3.13%) |
Apr 30, 2024 | 3.280 | 3.370 | 3.140 | 3.190 | 435,582 | -0.14(-4.20%) |
Apr 29, 2024 | 3.350 | 3.415 | 3.280 | 3.330 | 587,906 | -0.02(-0.60%) |
Apr 26, 2024 | 3.230 | 3.420 | 3.195 | 3.350 | 463,097 | +0.16(+5.02%) |
Apr 25, 2024 | 3.140 | 3.210 | 3.000 | 3.190 | 558,544 | +0.00(+0.00%) |
Apr 24, 2024 | 3.250 | 3.287 | 3.062 | 3.190 | 585,166 | +0.00(+0.00%) |
Apr 23, 2024 | 3.150 | 3.330 | 3.120 | 3.190 | 561,993 | +0.04(+1.27%) |
Apr 22, 2024 | 3.380 | 3.385 | 3.080 | 3.150 | 1,056,968 | -0.24(-7.08%) |
Apr 19, 2024 | 3.580 | 3.650 | 3.320 | 3.390 | 848,448 | -0.23(-6.35%) |
Apr 18, 2024 | 3.660 | 3.720 | 3.540 | 3.620 | 699,491 | -0.01(-0.28%) |
Apr 17, 2024 | 3.650 | 3.770 | 3.605 | 3.630 | 471,104 | +0.04(+1.11%) |
Apr 16, 2024 | 3.740 | 3.800 | 3.590 | 3.590 | 890,036 | -0.24(-6.27%) |
Apr 15, 2024 | 3.900 | 3.985 | 3.760 | 3.830 | 1,360,078 | -0.04(-1.03%) |
Apr 12, 2024 | 3.810 | 3.940 | 3.770 | 3.870 | 792,036 | +0.02(+0.52%) |
Apr 11, 2024 | 3.760 | 3.930 | 3.685 | 3.850 | 732,395 | +0.11(+2.94%) |
Apr 10, 2024 | 3.660 | 3.779 | 3.620 | 3.740 | 1,680,840 | -0.12(-3.11%) |
Apr 09, 2024 | 3.860 | 3.910 | 3.595 | 3.860 | 1,209,996 | +0.05(+1.31%) |
Apr 08, 2024 | 3.740 | 3.955 | 3.670 | 3.810 | 1,701,877 | +0.08(+2.14%) |
Apr 05, 2024 | 3.300 | 3.900 | 3.240 | 3.730 | 2,022,881 | +0.49(+15.12%) |
Apr 04, 2024 | 3.360 | 3.495 | 3.195 | 3.240 | 822,027 | -0.11(-3.28%) |
Apr 03, 2024 | 3.230 | 3.390 | 3.170 | 3.350 | 989,394 | +0.19(+6.01%) |
Apr 02, 2024 | 3.120 | 3.490 | 2.990 | 3.160 | 2,365,763 | +0.03(+0.96%) |
Apr 01, 2024 | 2.850 | 3.160 | 2.730 | 3.130 | 1,748,496 | +0.28(+9.82%) |
Mar 28, 2024 | 2.870 | 2.970 | 2.840 | 2.850 | 438,048 | -0.01(-0.35%) |
Mar 27, 2024 | 2.680 | 2.860 | 2.650 | 2.860 | 652,779 | +0.22(+8.33%) |
Mar 26, 2024 | 2.640 | 2.730 | 2.630 | 2.640 | 424,804 | +0.02(+0.76%) |
Mar 25, 2024 | 2.670 | 2.790 | 2.620 | 2.620 | 557,829 | -0.09(-3.32%) |
Mar 22, 2024 | 2.860 | 2.895 | 2.680 | 2.710 | 689,201 | -0.18(-6.23%) |
Mar 21, 2024 | 2.870 | 3.010 | 2.860 | 2.890 | 1,087,932 | +0.04(+1.40%) |
Mar 20, 2024 | 2.700 | 3.030 | 2.640 | 2.850 | 2,453,462 | +0.40(+16.33%) |
Mar 19, 2024 | 2.510 | 2.550 | 2.450 | 2.450 | 846,685 | -0.10(-3.92%) |
Mar 18, 2024 | 2.660 | 2.660 | 2.505 | 2.550 | 1,043,152 | -0.15(-5.56%) |
Mar 15, 2024 | 2.610 | 2.720 | 2.589 | 2.700 | 1,263,973 | +0.08(+3.05%) |
Mar 14, 2024 | 2.660 | 2.720 | 2.540 | 2.620 | 2,409,767 | -0.09(-3.32%) |
Mar 13, 2024 | 2.860 | 2.940 | 2.655 | 2.710 | 1,853,167 | -0.07(-2.52%) |
Mar 12, 2024 | 3.430 | 3.530 | 2.550 | 2.780 | 5,650,407 | -1.21(-30.33%) |
Mar 11, 2024 | 3.940 | 4.245 | 3.940 | 3.990 | 1,247,446 | +0.05(+1.27%) |
Mar 08, 2024 | 3.870 | 4.080 | 3.860 | 3.940 | 786,943 | +0.10(+2.60%) |
Mar 07, 2024 | 3.590 | 3.875 | 3.570 | 3.840 | 967,040 | +0.27(+7.56%) |
Mar 06, 2024 | 3.450 | 3.735 | 3.440 | 3.570 | 954,005 | +0.17(+5.00%) |
Mar 05, 2024 | 3.500 | 3.580 | 3.380 | 3.400 | 682,027 | -0.17(-4.76%) |
Mar 04, 2024 | 3.360 | 3.630 | 3.360 | 3.570 | 832,913 | +0.22(+6.57%) |
Mar 01, 2024 | 3.200 | 3.375 | 3.150 | 3.350 | 533,074 | +0.17(+5.35%) |
Feb 29, 2024 | 3.260 | 3.350 | 3.161 | 3.180 | 549,257 | +0.00(+0.00%) |
Feb 28, 2024 | 3.360 | 3.360 | 3.175 | 3.180 | 496,560 | -0.22(-6.47%) |
Feb 27, 2024 | 3.390 | 3.440 | 3.300 | 3.400 | 698,955 | +0.03(+0.89%) |
Feb 26, 2024 | 3.290 | 3.540 | 3.290 | 3.370 | 586,005 | +0.10(+3.06%) |
Feb 23, 2024 | 3.200 | 3.325 | 3.150 | 3.270 | 569,994 | +0.04(+1.24%) |
Feb 22, 2024 | 3.260 | 3.290 | 3.180 | 3.230 | 511,220 | -0.01(-0.31%) |
Feb 21, 2024 | 3.350 | 3.350 | 3.200 | 3.240 | 401,225 | -0.09(-2.70%) |
Feb 20, 2024 | 3.380 | 3.390 | 3.290 | 3.330 | 352,314 | -0.04(-1.19%) |
Feb 16, 2024 | 3.320 | 3.419 | 3.240 | 3.370 | 771,035 | +0.01(+0.30%) |
Feb 15, 2024 | 3.130 | 3.370 | 3.130 | 3.360 | 693,083 | +0.26(+8.39%) |
Feb 14, 2024 | 3.010 | 3.110 | 2.990 | 3.100 | 369,880 | +0.14(+4.73%) |
Feb 13, 2024 | 3.050 | 3.090 | 2.895 | 2.960 | 660,263 | -0.25(-7.79%) |
Feb 12, 2024 | 3.100 | 3.300 | 3.100 | 3.210 | 864,569 | +0.13(+4.22%) |
Feb 09, 2024 | 3.050 | 3.120 | 3.020 | 3.080 | 285,902 | +0.05(+1.65%) |
Feb 08, 2024 | 2.920 | 3.050 | 2.870 | 3.030 | 409,295 | +0.10(+3.41%) |
Feb 07, 2024 | 3.050 | 3.050 | 2.905 | 2.930 | 412,445 | -0.11(-3.62%) |
Feb 06, 2024 | 2.850 | 3.040 | 2.840 | 3.040 | 552,373 | +0.19(+6.67%) |
Feb 05, 2024 | 2.970 | 2.970 | 2.845 | 2.850 | 450,381 | -0.16(-5.32%) |
Feb 02, 2024 | 3.000 | 3.050 | 2.900 | 3.010 | 498,742 | -0.01(-0.33%) |
Feb 01, 2024 | 3.030 | 3.112 | 2.890 | 3.020 | 316,805 | +0.04(+1.34%) |
Jan 31, 2024 | 2.990 | 3.120 | 2.960 | 2.980 | 545,573 | -0.04(-1.32%) |
Jan 30, 2024 | 3.140 | 3.140 | 2.990 | 3.020 | 285,356 | -0.15(-4.73%) |
Jan 29, 2024 | 2.990 | 3.170 | 2.920 | 3.170 | 479,953 | +0.16(+5.32%) |
Jan 26, 2024 | 3.150 | 3.190 | 2.960 | 3.010 | 691,642 | -0.15(-4.75%) |
Jan 25, 2024 | 3.220 | 3.270 | 3.140 | 3.160 | 394,093 | +0.00(+0.00%) |
Jan 24, 2024 | 3.200 | 3.280 | 3.120 | 3.160 | 586,403 | -0.02(-0.63%) |
Jan 23, 2024 | 3.050 | 3.240 | 3.050 | 3.180 | 637,938 | +0.18(+6.00%) |
Jan 22, 2024 | 2.900 | 3.060 | 2.890 | 3.000 | 643,910 | +0.17(+6.01%) |
Jan 19, 2024 | 2.870 | 2.870 | 2.690 | 2.830 | 434,357 | -0.04(-1.39%) |
Jan 18, 2024 | 2.860 | 2.920 | 2.790 | 2.870 | 384,328 | +0.01(+0.35%) |
Jan 17, 2024 | 2.760 | 2.860 | 2.710 | 2.860 | 343,315 | +0.05(+1.78%) |
Jan 16, 2024 | 2.850 | 2.870 | 2.755 | 2.810 | 747,119 | -0.07(-2.43%) |
Jan 12, 2024 | 2.970 | 3.030 | 2.870 | 2.880 | 483,768 | -0.09(-3.03%) |
Jan 11, 2024 | 2.990 | 3.000 | 2.875 | 2.970 | 483,050 | -0.06(-1.98%) |
Jan 10, 2024 | 3.090 | 3.100 | 2.975 | 3.030 | 464,718 | -0.07(-2.26%) |
Jan 09, 2024 | 3.170 | 3.180 | 3.095 | 3.100 | 353,966 | -0.10(-3.13%) |
Jan 08, 2024 | 3.120 | 3.270 | 3.090 | 3.200 | 546,560 | +0.07(+2.24%) |
Jan 05, 2024 | 3.180 | 3.270 | 3.090 | 3.130 | 523,943 | -0.11(-3.40%) |
Jan 04, 2024 | 3.170 | 3.280 | 3.110 | 3.240 | 457,151 | +0.10(+3.18%) |
Jan 03, 2024 | 3.360 | 3.360 | 3.123 | 3.140 | 915,854 | -0.27(-7.92%) |
Jan 02, 2024 | 3.500 | 3.500 | 3.285 | 3.410 | 1,268,000 | -0.12(-3.40%) |
Dec 29, 2023 | 3.620 | 3.930 | 3.520 | 3.530 | 1,090,400 | -0.07(-1.94%) |
Dec 28, 2023 | 3.600 | 3.710 | 3.575 | 3.600 | 521,023 | -0.05(-1.37%) |
Dec 27, 2023 | 3.490 | 3.660 | 3.421 | 3.650 | 652,405 | +0.16(+4.58%) |
Dec 26, 2023 | 3.430 | 3.535 | 3.410 | 3.490 | 656,690 | +0.07(+2.05%) |
Dec 22, 2023 | 3.400 | 3.480 | 3.320 | 3.420 | 618,851 | +0.04(+1.18%) |
Dec 21, 2023 | 3.300 | 3.425 | 3.295 | 3.380 | 409,331 | +0.10(+3.05%) |
Dec 20, 2023 | 3.280 | 3.480 | 3.235 | 3.280 | 943,565 | -0.04(-1.20%) |
Dec 19, 2023 | 3.410 | 3.460 | 3.240 | 3.320 | 647,530 | -0.14(-4.05%) |
Dec 18, 2023 | 3.200 | 3.545 | 3.110 | 3.460 | 1,047,469 | +0.25(+7.79%) |
Dec 15, 2023 | 3.320 | 3.320 | 3.091 | 3.210 | 2,584,386 | -0.06(-1.83%) |
Dec 14, 2023 | 3.200 | 3.310 | 3.120 | 3.270 | 897,613 | +0.18(+5.83%) |
Dec 13, 2023 | 2.960 | 3.090 | 2.795 | 3.090 | 959,453 | +0.13(+4.39%) |
Dec 12, 2023 | 3.090 | 3.110 | 2.930 | 2.960 | 709,376 | -0.15(-4.82%) |
Dec 11, 2023 | 3.300 | 3.305 | 3.060 | 3.110 | 677,786 | -0.17(-5.18%) |
Dec 08, 2023 | 3.220 | 3.370 | 3.155 | 3.280 | 564,298 | +0.07(+2.18%) |
Dec 07, 2023 | 3.180 | 3.250 | 3.151 | 3.210 | 294,432 | +0.03(+0.94%) |
Dec 06, 2023 | 3.140 | 3.290 | 3.120 | 3.180 | 373,167 | +0.06(+1.92%) |
Dec 05, 2023 | 3.290 | 3.290 | 3.080 | 3.120 | 542,638 | -0.22(-6.59%) |
Dec 04, 2023 | 3.250 | 3.370 | 3.180 | 3.340 | 475,698 | +0.12(+3.73%) |
Dec 01, 2023 | 3.150 | 3.270 | 3.070 | 3.220 | 501,553 | +0.05(+1.58%) |
Nov 30, 2023 | 3.340 | 3.340 | 3.155 | 3.170 | 464,080 | -0.15(-4.52%) |
Nov 29, 2023 | 3.330 | 3.465 | 3.295 | 3.320 | 453,026 | +0.02(+0.61%) |
Nov 28, 2023 | 3.280 | 3.335 | 3.120 | 3.300 | 652,284 | +0.00(+0.00%) |
Nov 27, 2023 | 3.320 | 3.400 | 3.280 | 3.300 | 387,981 | -0.07(-2.08%) |
Nov 24, 2023 | 3.220 | 3.495 | 3.180 | 3.370 | 368,392 | +0.17(+5.31%) |
Nov 22, 2023 | 3.260 | 3.320 | 3.185 | 3.200 | 312,415 | +0.01(+0.31%) |
Nov 21, 2023 | 3.370 | 3.400 | 3.170 | 3.190 | 624,921 | -0.24(-7.00%) |
Nov 20, 2023 | 3.610 | 3.610 | 3.400 | 3.430 | 519,270 | -0.15(-4.19%) |
Nov 17, 2023 | 3.500 | 3.630 | 3.500 | 3.580 | 615,623 | +0.12(+3.47%) |
Nov 16, 2023 | 3.700 | 3.755 | 3.425 | 3.460 | 935,395 | -0.24(-6.49%) |
Nov 15, 2023 | 3.600 | 3.950 | 3.560 | 3.700 | 1,046,478 | +0.15(+4.23%) |
Nov 14, 2023 | 3.430 | 3.660 | 3.400 | 3.550 | 1,436,875 | +0.27(+8.23%) |
Nov 13, 2023 | 3.200 | 3.340 | 3.110 | 3.280 | 831,024 | +0.09(+2.82%) |
Nov 10, 2023 | 3.140 | 3.330 | 3.085 | 3.190 | 1,135,711 | +0.04(+1.27%) |
Nov 09, 2023 | 2.980 | 3.300 | 2.970 | 3.150 | 1,820,540 | +0.21(+7.14%) |
Nov 08, 2023 | 2.770 | 3.089 | 2.640 | 2.940 | 5,373,791 | +0.67(+29.52%) |
Nov 07, 2023 | 2.260 | 2.300 | 2.210 | 2.270 | 446,463 | +0.04(+1.79%) |
Nov 06, 2023 | 2.410 | 2.420 | 2.210 | 2.230 | 483,393 | -0.17(-7.08%) |
Nov 03, 2023 | 2.260 | 2.400 | 2.250 | 2.400 | 543,970 | +0.16(+7.14%) |
Nov 02, 2023 | 2.120 | 2.250 | 2.120 | 2.240 | 368,027 | +0.16(+7.69%) |