Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.810 | 2.850 | 2.660 | 2.720 | 10,646 | +0.01(+0.39%) |
Jun 06, 2024 | 2.710 | 2.725 | 2.690 | 2.709 | 1,471 | -0.02(-0.71%) |
Jun 05, 2024 | 2.750 | 2.750 | 2.650 | 2.729 | 8,877 | -0.01(-0.53%) |
Jun 04, 2024 | 2.700 | 2.763 | 2.680 | 2.743 | 11,399 | -0.01(-0.24%) |
Jun 03, 2024 | 2.990 | 3.040 | 2.630 | 2.750 | 6,199 | -0.19(-6.47%) |
May 31, 2024 | 2.840 | 2.940 | 2.840 | 2.940 | 707 | +0.09(+3.16%) |
May 30, 2024 | 2.794 | 2.850 | 2.794 | 2.850 | 1,265 | +0.06(+2.15%) |
May 29, 2024 | 2.990 | 2.990 | 2.700 | 2.790 | 8,490 | -0.17(-5.73%) |
May 28, 2024 | 2.910 | 3.010 | 2.890 | 2.960 | 4,674 | -0.04(-1.34%) |
May 24, 2024 | 3.098 | 3.098 | 2.890 | 3.000 | 9,132 | +0.00(+0.00%) |
May 23, 2024 | 3.200 | 3.200 | 2.900 | 3.000 | 17,267 | -0.04(-1.37%) |
May 22, 2024 | 2.940 | 3.070 | 2.940 | 3.042 | 11,349 | +0.04(+1.39%) |
May 21, 2024 | 3.035 | 3.050 | 2.800 | 3.000 | 10,794 | +0.06(+2.04%) |
May 20, 2024 | 2.800 | 2.950 | 2.800 | 2.940 | 9,157 | +0.13(+4.63%) |
May 17, 2024 | 2.650 | 2.840 | 2.650 | 2.810 | 6,427 | +0.17(+6.50%) |
May 16, 2024 | 2.555 | 2.705 | 2.544 | 2.639 | 22,208 | +0.08(+3.07%) |
May 15, 2024 | 2.300 | 2.560 | 2.300 | 2.560 | 26,822 | +0.32(+14.29%) |
May 14, 2024 | 2.280 | 2.350 | 2.160 | 2.240 | 36,056 | -0.05(-2.18%) |
May 13, 2024 | 2.320 | 2.370 | 2.072 | 2.290 | 27,271 | -0.03(-1.30%) |
May 10, 2024 | 2.430 | 2.430 | 2.300 | 2.320 | 20,335 | -0.16(-6.45%) |
May 09, 2024 | 2.520 | 2.520 | 2.465 | 2.480 | 5,055 | -0.06(-2.55%) |
May 08, 2024 | 2.520 | 2.570 | 2.410 | 2.545 | 7,906 | -0.02(-0.97%) |
May 07, 2024 | 2.460 | 2.590 | 2.460 | 2.570 | 6,116 | +0.11(+4.48%) |
May 06, 2024 | 2.580 | 2.580 | 2.250 | 2.460 | 32,485 | -0.05(-1.99%) |
May 03, 2024 | 2.490 | 2.649 | 2.490 | 2.510 | 3,910 | -0.04(-1.54%) |
May 02, 2024 | 2.510 | 2.698 | 2.340 | 2.549 | 30,800 | -0.06(-2.33%) |
May 01, 2024 | 2.660 | 2.660 | 2.550 | 2.610 | 2,849 | +0.05(+1.96%) |
Apr 30, 2024 | 2.670 | 2.760 | 2.390 | 2.560 | 11,936 | -0.14(-5.18%) |
Apr 29, 2024 | 2.790 | 2.790 | 2.560 | 2.700 | 10,409 | -0.00(-0.00%) |
Apr 26, 2024 | 2.650 | 2.780 | 2.580 | 2.700 | 10,153 | +0.02(+0.83%) |
Apr 25, 2024 | 2.690 | 2.700 | 2.650 | 2.678 | 1,393 | -0.01(-0.46%) |
Apr 24, 2024 | 2.682 | 2.760 | 2.682 | 2.690 | 1,136 | +0.01(+0.38%) |
Apr 23, 2024 | 2.790 | 2.820 | 2.400 | 2.680 | 28,480 | -0.00(-0.00%) |
Apr 22, 2024 | 2.750 | 2.790 | 2.610 | 2.680 | 4,106 | -0.17(-5.93%) |
Apr 19, 2024 | 2.910 | 2.910 | 2.730 | 2.849 | 1,997 | -0.09(-3.10%) |
Apr 18, 2024 | 2.862 | 2.940 | 2.700 | 2.940 | 8,561 | +0.11(+4.07%) |
Apr 17, 2024 | 2.820 | 2.825 | 2.820 | 2.825 | 625 | +0.12(+4.24%) |
Apr 16, 2024 | 2.720 | 2.810 | 2.710 | 2.710 | 3,743 | +0.01(+0.37%) |
Apr 15, 2024 | 2.810 | 2.945 | 2.700 | 2.700 | 3,747 | -0.20(-6.90%) |
Apr 12, 2024 | 2.920 | 2.920 | 2.782 | 2.900 | 4,483 | +0.00(+0.00%) |
Apr 11, 2024 | 2.895 | 2.990 | 2.815 | 2.900 | 8,559 | +0.06(+2.11%) |
Apr 10, 2024 | 3.020 | 3.140 | 2.810 | 2.840 | 3,734 | -0.22(-7.30%) |
Apr 09, 2024 | 3.100 | 3.160 | 3.000 | 3.064 | 26,349 | -0.01(-0.24%) |
Apr 08, 2024 | 3.230 | 3.230 | 3.050 | 3.071 | 14,463 | -0.10(-3.12%) |
Apr 05, 2024 | 3.200 | 3.287 | 3.140 | 3.170 | 3,808 | -0.03(-0.93%) |
Apr 04, 2024 | 3.190 | 3.240 | 3.030 | 3.200 | 6,217 | -0.02(-0.78%) |
Apr 03, 2024 | 3.310 | 3.310 | 3.042 | 3.225 | 9,830 | -0.09(-2.86%) |
Apr 02, 2024 | 3.415 | 3.415 | 3.320 | 3.320 | 1,382 | -0.02(-0.54%) |
Apr 01, 2024 | 3.320 | 3.490 | 3.270 | 3.338 | 11,406 | +0.00(+0.09%) |
Mar 28, 2024 | 2.940 | 3.400 | 2.890 | 3.335 | 44,301 | +0.38(+13.05%) |
Mar 27, 2024 | 2.670 | 2.950 | 2.670 | 2.950 | 16,956 | +0.21(+7.67%) |
Mar 26, 2024 | 2.720 | 2.824 | 2.650 | 2.740 | 5,877 | +0.04(+1.48%) |
Mar 25, 2024 | 2.850 | 2.920 | 2.665 | 2.700 | 18,409 | -0.03(-1.10%) |
Mar 22, 2024 | 2.680 | 2.800 | 2.600 | 2.730 | 29,385 | +0.16(+6.22%) |
Mar 21, 2024 | 2.600 | 2.605 | 2.450 | 2.570 | 32,146 | +0.07(+2.80%) |
Mar 20, 2024 | 2.800 | 2.800 | 2.400 | 2.500 | 72,471 | -0.30(-10.71%) |
Mar 19, 2024 | 3.270 | 3.375 | 2.750 | 2.800 | 61,602 | -0.47(-14.37%) |
Mar 18, 2024 | 3.380 | 3.400 | 3.270 | 3.270 | 8,666 | -0.11(-3.25%) |
Mar 15, 2024 | 3.300 | 3.380 | 3.250 | 3.380 | 5,331 | -0.01(-0.29%) |
Mar 13, 2024 | 3.390 | 6,060 | +0.08(+2.41%) | |||
Mar 12, 2024 | 3.311 | 3.320 | 3.250 | 3.310 | 12,140 | +0.01(+0.30%) |
Mar 11, 2024 | 3.370 | 3.387 | 3.130 | 3.300 | 12,720 | -0.13(-3.79%) |
Mar 08, 2024 | 3.550 | 3.760 | 3.115 | 3.430 | 31,668 | -0.30(-7.97%) |
Mar 07, 2024 | 3.870 | 3.870 | 3.500 | 3.727 | 22,769 | +0.05(+1.28%) |
Mar 06, 2024 | 3.850 | 3.890 | 3.610 | 3.680 | 27,769 | -0.13(-3.46%) |
Mar 05, 2024 | 3.830 | 3.859 | 3.720 | 3.812 | 8,608 | -0.01(-0.21%) |
Mar 04, 2024 | 3.870 | 3.910 | 3.710 | 3.820 | 5,008 | -0.14(-3.53%) |
Mar 01, 2024 | 3.980 | 3.980 | 3.810 | 3.960 | 2,198 | -0.02(-0.50%) |
Feb 29, 2024 | 3.750 | 3.980 | 3.730 | 3.980 | 4,249 | +0.23(+6.13%) |
Feb 28, 2024 | 3.760 | 3.830 | 3.750 | 3.750 | 5,106 | -0.08(-2.09%) |
Feb 27, 2024 | 3.800 | 3.830 | 3.765 | 3.830 | 11,340 | -0.03(-0.71%) |
Feb 26, 2024 | 3.770 | 3.892 | 3.768 | 3.857 | 10,380 | +0.04(+0.97%) |
Feb 23, 2024 | 3.760 | 3.910 | 3.758 | 3.820 | 8,970 | -0.01(-0.26%) |
Feb 22, 2024 | 3.750 | 3.900 | 3.750 | 3.830 | 9,738 | -0.03(-0.73%) |
Feb 21, 2024 | 3.807 | 3.930 | 3.760 | 3.858 | 12,107 | +0.01(+0.21%) |
Feb 20, 2024 | 3.785 | 3.948 | 3.780 | 3.850 | 7,383 | +0.08(+2.12%) |
Feb 16, 2024 | 3.800 | 3.865 | 3.756 | 3.770 | 13,398 | -0.12(-2.99%) |
Feb 15, 2024 | 3.760 | 3.947 | 3.760 | 3.886 | 8,240 | +0.03(+0.67%) |
Feb 14, 2024 | 3.850 | 3.860 | 3.760 | 3.860 | 7,359 | +0.08(+2.12%) |
Feb 13, 2024 | 3.767 | 4.000 | 3.767 | 3.780 | 5,028 | -0.07(-1.82%) |
Feb 12, 2024 | 3.800 | 3.850 | 3.800 | 3.850 | 1,440 | +0.04(+1.05%) |
Feb 09, 2024 | 3.830 | 3.950 | 3.782 | 3.810 | 5,574 | -0.07(-1.80%) |
Feb 08, 2024 | 3.760 | 3.901 | 3.760 | 3.880 | 5,119 | +0.06(+1.57%) |
Feb 07, 2024 | 3.824 | 3.906 | 3.750 | 3.820 | 7,389 | +0.01(+0.26%) |
Feb 06, 2024 | 3.800 | 3.990 | 3.800 | 3.810 | 3,933 | -0.18(-4.51%) |
Feb 05, 2024 | 3.950 | 4.000 | 3.782 | 3.990 | 7,636 | +0.09(+2.31%) |
Feb 02, 2024 | 3.900 | 4.040 | 3.900 | 3.900 | 17,280 | -0.15(-3.70%) |
Feb 01, 2024 | 3.750 | 4.050 | 3.750 | 4.050 | 17,607 | -0.04(-0.98%) |
Jan 31, 2024 | 3.900 | 4.100 | 3.880 | 4.090 | 26,456 | +0.07(+1.74%) |
Jan 30, 2024 | 3.800 | 4.100 | 3.800 | 4.020 | 18,517 | -0.28(-6.51%) |
Jan 29, 2024 | 4.170 | 4.370 | 4.120 | 4.300 | 2,058 | +0.12(+2.87%) |
Jan 26, 2024 | 4.000 | 4.200 | 3.940 | 4.180 | 2,541 | +0.10(+2.45%) |
Jan 25, 2024 | 3.990 | 4.088 | 3.880 | 4.080 | 7,673 | -0.06(-1.45%) |
Jan 24, 2024 | 3.910 | 4.140 | 3.890 | 4.140 | 19,818 | +0.11(+2.73%) |
Jan 23, 2024 | 3.990 | 4.030 | 3.930 | 4.030 | 1,482 | -0.03(-0.83%) |
Jan 22, 2024 | 4.000 | 4.070 | 3.936 | 4.064 | 987 | +0.01(+0.34%) |
Jan 19, 2024 | 4.030 | 4.100 | 3.850 | 4.050 | 3,822 | -0.01(-0.25%) |
Jan 18, 2024 | 4.100 | 4.100 | 3.970 | 4.060 | 7,220 | +0.02(+0.49%) |
Jan 17, 2024 | 4.000 | 4.230 | 4.000 | 4.040 | 5,987 | +0.04(+1.00%) |
Jan 16, 2024 | 4.040 | 4.200 | 4.000 | 4.000 | 6,262 | -0.30(-6.97%) |
Jan 12, 2024 | 4.520 | 4.520 | 4.000 | 4.300 | 19,207 | -0.20(-4.38%) |
Jan 11, 2024 | 4.500 | 4.640 | 4.495 | 4.497 | 7,080 | -0.19(-4.12%) |
Jan 10, 2024 | 4.510 | 4.690 | 4.500 | 4.690 | 7,388 | +0.13(+2.85%) |
Jan 09, 2024 | 4.510 | 4.623 | 4.510 | 4.560 | 4,526 | -0.19(-4.00%) |
Jan 08, 2024 | 4.690 | 4.750 | 4.500 | 4.750 | 29,835 | +0.05(+1.06%) |
Jan 05, 2024 | 4.650 | 4.712 | 4.650 | 4.700 | 11,232 | +0.04(+0.86%) |
Jan 04, 2024 | 4.610 | 4.740 | 4.600 | 4.660 | 1,236 | -0.09(-1.89%) |
Jan 03, 2024 | 4.500 | 4.795 | 4.460 | 4.750 | 4,770 | +0.07(+1.50%) |
Jan 02, 2024 | 4.680 | 4.680 | 4.391 | 4.680 | 5,361 | -0.01(-0.22%) |
Dec 29, 2023 | 4.100 | 4.880 | 4.050 | 4.690 | 67,857 | +0.34(+7.82%) |
Dec 28, 2023 | 4.160 | 4.369 | 4.120 | 4.350 | 16,211 | +0.05(+1.16%) |
Dec 27, 2023 | 4.150 | 4.480 | 4.020 | 4.300 | 8,670 | +0.10(+2.38%) |
Dec 26, 2023 | 3.950 | 4.200 | 3.950 | 4.200 | 1,579 | +0.12(+2.82%) |
Dec 22, 2023 | 3.990 | 4.110 | 3.990 | 4.085 | 5,683 | -0.05(-1.14%) |
Dec 21, 2023 | 4.212 | 4.212 | 3.800 | 4.132 | 3,140 | +0.03(+0.78%) |
Dec 20, 2023 | 4.000 | 4.386 | 4.000 | 4.100 | 4,856 | -0.22(-5.09%) |
Dec 19, 2023 | 4.450 | 4.470 | 4.279 | 4.320 | 3,938 | -0.09(-2.04%) |
Dec 18, 2023 | 4.210 | 4.410 | 4.206 | 4.410 | 14,120 | +0.14(+3.28%) |
Dec 15, 2023 | 4.160 | 4.510 | 4.050 | 4.270 | 52,165 | +0.19(+4.66%) |
Dec 14, 2023 | 3.550 | 4.080 | 3.550 | 4.080 | 15,409 | +0.44(+12.09%) |
Dec 13, 2023 | 3.570 | 3.750 | 3.500 | 3.640 | 5,156 | -0.01(-0.28%) |
Dec 12, 2023 | 3.560 | 3.688 | 3.540 | 3.650 | 3,807 | +0.11(+3.11%) |
Dec 11, 2023 | 3.795 | 3.795 | 3.540 | 3.540 | 6,195 | -0.30(-7.81%) |
Dec 08, 2023 | 3.700 | 3.840 | 3.700 | 3.840 | 5,328 | +0.14(+3.78%) |
Dec 07, 2023 | 3.700 | 3.890 | 3.700 | 3.700 | 3,927 | -0.19(-4.88%) |
Dec 05, 2023 | 3.890 | 122 | +0.02(+0.60%) | |||
Dec 04, 2023 | 3.610 | 3.890 | 3.580 | 3.867 | 15,264 | +0.17(+4.65%) |
Dec 01, 2023 | 3.695 | 3.890 | 3.682 | 3.695 | 3,817 | -0.10(-2.76%) |
Nov 30, 2023 | 3.747 | 3.800 | 3.747 | 3.800 | 511 | +0.05(+1.33%) |
Nov 29, 2023 | 3.750 | 3.750 | 3.731 | 3.750 | 1,007 | -0.01(-0.21%) |
Nov 28, 2023 | 3.700 | 3.775 | 3.690 | 3.758 | 5,950 | -0.00(-0.06%) |
Nov 27, 2023 | 3.700 | 3.820 | 3.700 | 3.760 | 2,493 | +0.01(+0.27%) |
Nov 24, 2023 | 3.890 | 3.890 | 3.750 | 3.750 | 3,910 | -0.14(-3.60%) |
Nov 22, 2023 | 3.810 | 3.890 | 3.810 | 3.890 | 681 | +0.14(+3.73%) |
Nov 21, 2023 | 3.825 | 3.890 | 3.750 | 3.750 | 1,849 | -0.07(-1.83%) |
Nov 20, 2023 | 3.880 | 3.890 | 3.776 | 3.820 | 2,922 | -0.01(-0.13%) |
Nov 17, 2023 | 3.700 | 3.890 | 3.700 | 3.825 | 4,687 | +0.05(+1.19%) |
Nov 16, 2023 | 3.890 | 4.244 | 3.780 | 3.780 | 3,057 | -0.23(-5.74%) |
Nov 15, 2023 | 4.108 | 4.145 | 4.010 | 4.010 | 2,619 | -0.28(-6.53%) |
Nov 14, 2023 | 3.857 | 4.300 | 3.857 | 4.290 | 19,437 | +0.25(+6.19%) |
Nov 13, 2023 | 3.790 | 4.040 | 3.760 | 4.040 | 1,193 | +0.06(+1.51%) |
Nov 10, 2023 | 3.875 | 4.000 | 3.875 | 3.980 | 989 | +0.02(+0.51%) |
Nov 09, 2023 | 3.820 | 3.973 | 3.810 | 3.960 | 1,428 | +0.06(+1.54%) |
Nov 08, 2023 | 3.860 | 4.050 | 3.710 | 3.900 | 3,309 | -0.10(-2.50%) |
Nov 07, 2023 | 3.570 | 4.000 | 3.570 | 4.000 | 7,210 | +0.26(+6.95%) |
Nov 06, 2023 | 3.670 | 4.000 | 3.670 | 3.740 | 3,778 | +0.04(+1.08%) |
Nov 03, 2023 | 3.810 | 4.050 | 3.700 | 3.700 | 5,481 | -0.30(-7.50%) |
Nov 02, 2023 | 3.900 | 4.026 | 3.900 | 4.000 | 953 | +0.03(+0.76%) |