Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.900 | 3.930 | 3.810 | 3.840 | 3,555,057 | -0.03(-0.78%) |
May 30, 2024 | 3.830 | 3.910 | 3.810 | 3.870 | 1,809,437 | +0.05(+1.31%) |
May 29, 2024 | 3.850 | 3.880 | 3.810 | 3.820 | 1,952,743 | -0.07(-1.80%) |
May 28, 2024 | 3.870 | 3.900 | 3.840 | 3.890 | 2,722,104 | -0.01(-0.26%) |
May 27, 2024 | 3.790 | 3.920 | 3.780 | 3.900 | 1,406,555 | +0.15(+4.00%) |
May 24, 2024 | 3.790 | 3.850 | 3.750 | 3.750 | 4,952,177 | +0.00(+0.00%) |
May 23, 2024 | 3.820 | 3.860 | 3.740 | 3.750 | 3,170,629 | -0.08(-2.09%) |
May 22, 2024 | 3.900 | 3.920 | 3.820 | 3.830 | 2,319,372 | -0.11(-2.79%) |
May 21, 2024 | 3.920 | 4.020 | 3.910 | 3.940 | 3,411,585 | +0.00(+0.00%) |
May 17, 2024 | 3.940 | 0 | +0.12(+3.14%) | |||
May 16, 2024 | 3.830 | 3.850 | 3.790 | 3.820 | 1,847,369 | -0.02(-0.52%) |
May 15, 2024 | 3.840 | 3.880 | 3.790 | 3.840 | 2,154,940 | +0.00(+0.00%) |
May 14, 2024 | 3.770 | 3.840 | 3.740 | 3.840 | 3,068,355 | +0.09(+2.40%) |
May 13, 2024 | 3.770 | 3.810 | 3.710 | 3.750 | 2,345,105 | -0.05(-1.32%) |
May 10, 2024 | 3.860 | 3.860 | 3.760 | 3.800 | 3,875,548 | +0.00(+0.00%) |
May 09, 2024 | 3.620 | 3.800 | 3.610 | 3.800 | 5,853,986 | +0.21(+5.85%) |
May 08, 2024 | 3.470 | 3.620 | 3.430 | 3.590 | 4,232,434 | +0.07(+1.99%) |
May 07, 2024 | 3.470 | 3.540 | 3.470 | 3.520 | 2,511,002 | +0.04(+1.15%) |
May 06, 2024 | 3.450 | 3.500 | 3.440 | 3.480 | 1,812,571 | +0.08(+2.35%) |
May 03, 2024 | 3.450 | 3.480 | 3.370 | 3.400 | 4,879,218 | -0.03(-0.87%) |
May 02, 2024 | 3.440 | 3.490 | 3.430 | 3.430 | 4,313,467 | -0.08(-2.28%) |
May 01, 2024 | 3.500 | 3.570 | 3.470 | 3.510 | 2,220,192 | +0.03(+0.86%) |
Apr 30, 2024 | 3.520 | 3.570 | 3.480 | 3.480 | 4,166,806 | -0.12(-3.33%) |
Apr 29, 2024 | 3.590 | 3.650 | 3.560 | 3.600 | 2,927,956 | +0.02(+0.56%) |
Apr 26, 2024 | 3.560 | 3.610 | 3.530 | 3.580 | 2,772,326 | +0.06(+1.70%) |
Apr 25, 2024 | 3.460 | 3.550 | 3.440 | 3.520 | 2,756,190 | +0.05(+1.44%) |
Apr 24, 2024 | 3.490 | 3.550 | 3.450 | 3.470 | 2,568,744 | -0.03(-0.86%) |
Apr 23, 2024 | 3.430 | 3.520 | 3.410 | 3.500 | 4,810,177 | +0.05(+1.45%) |
Apr 22, 2024 | 3.450 | 3.570 | 3.430 | 3.450 | 5,085,882 | -0.14(-3.90%) |
Apr 19, 2024 | 3.600 | 3.640 | 3.570 | 3.590 | 4,517,159 | -0.03(-0.83%) |
Apr 18, 2024 | 3.710 | 3.730 | 3.590 | 3.620 | 3,171,001 | -0.05(-1.36%) |
Apr 17, 2024 | 3.670 | 3.800 | 3.640 | 3.670 | 4,687,150 | +0.01(+0.27%) |
Apr 16, 2024 | 3.650 | 3.720 | 3.600 | 3.660 | 6,071,596 | -0.09(-2.40%) |
Apr 15, 2024 | 4.000 | 4.000 | 3.710 | 3.750 | 6,152,358 | -0.23(-5.78%) |
Apr 12, 2024 | 4.070 | 4.220 | 3.980 | 3.980 | 8,122,119 | +0.04(+1.02%) |
Apr 11, 2024 | 3.940 | 3.950 | 3.870 | 3.940 | 2,632,257 | +0.05(+1.29%) |
Apr 10, 2024 | 3.890 | 3.980 | 3.850 | 3.890 | 4,414,548 | -0.05(-1.27%) |
Apr 09, 2024 | 3.940 | 4.010 | 3.920 | 3.940 | 3,091,618 | +0.05(+1.29%) |
Apr 08, 2024 | 3.930 | 3.980 | 3.800 | 3.890 | 3,654,237 | +0.03(+0.78%) |
Apr 05, 2024 | 3.730 | 3.890 | 3.700 | 3.860 | 7,730,535 | +0.17(+4.61%) |
Apr 04, 2024 | 3.750 | 3.780 | 3.680 | 3.690 | 6,811,420 | -0.11(-2.89%) |
Apr 03, 2024 | 3.610 | 3.820 | 3.580 | 3.800 | 7,449,261 | +0.17(+4.68%) |
Apr 02, 2024 | 3.630 | 3.650 | 3.560 | 3.630 | 6,310,840 | +0.05(+1.40%) |
Apr 01, 2024 | 3.620 | 3.640 | 3.550 | 3.580 | 5,346,893 | +0.03(+0.85%) |
Mar 28, 2024 | 3.550 | 0 | +0.11(+3.20%) | |||
Mar 27, 2024 | 3.450 | 3.470 | 3.420 | 3.440 | 6,116,520 | +0.03(+0.88%) |
Mar 26, 2024 | 3.490 | 3.500 | 3.400 | 3.410 | 2,748,634 | -0.04(-1.16%) |
Mar 25, 2024 | 3.420 | 3.510 | 3.420 | 3.450 | 1,996,095 | +0.04(+1.17%) |
Mar 22, 2024 | 3.390 | 3.440 | 3.390 | 3.410 | 1,473,878 | +0.00(+0.00%) |
Mar 21, 2024 | 3.540 | 3.630 | 3.400 | 3.410 | 4,042,061 | -0.06(-1.73%) |
Mar 20, 2024 | 3.370 | 3.490 | 3.340 | 3.470 | 2,676,439 | +0.09(+2.66%) |
Mar 19, 2024 | 3.450 | 3.460 | 3.370 | 3.380 | 2,386,808 | -0.08(-2.31%) |
Mar 18, 2024 | 3.540 | 3.540 | 3.450 | 3.460 | 2,570,464 | -0.08(-2.26%) |
Mar 15, 2024 | 3.470 | 3.540 | 3.430 | 3.540 | 10,151,013 | +0.07(+2.02%) |
Mar 14, 2024 | 3.550 | 3.550 | 3.440 | 3.470 | 2,812,930 | -0.09(-2.53%) |
Mar 13, 2024 | 3.490 | 3.600 | 3.480 | 3.560 | 3,099,826 | +0.09(+2.59%) |
Mar 12, 2024 | 3.560 | 3.560 | 3.450 | 3.470 | 5,517,718 | -0.14(-3.88%) |
Mar 11, 2024 | 3.550 | 3.640 | 3.530 | 3.610 | 3,300,248 | +0.05(+1.40%) |
Mar 08, 2024 | 3.590 | 3.640 | 3.550 | 3.560 | 3,500,820 | -0.03(-0.84%) |
Mar 07, 2024 | 3.650 | 3.670 | 3.580 | 3.590 | 2,066,783 | -0.03(-0.83%) |
Mar 06, 2024 | 3.560 | 3.630 | 3.540 | 3.620 | 3,046,196 | +0.03(+0.84%) |
Mar 05, 2024 | 3.650 | 3.680 | 3.590 | 3.590 | 3,757,598 | -0.01(-0.28%) |
Mar 04, 2024 | 3.510 | 3.630 | 3.500 | 3.600 | 3,585,988 | +0.12(+3.45%) |
Mar 01, 2024 | 3.270 | 3.480 | 3.220 | 3.480 | 5,718,571 | +0.21(+6.42%) |
Feb 29, 2024 | 3.270 | 3.270 | 3.220 | 3.270 | 10,125,438 | +0.08(+2.51%) |
Feb 28, 2024 | 3.260 | 3.260 | 3.180 | 3.190 | 2,056,539 | -0.07(-2.15%) |
Feb 27, 2024 | 3.280 | 3.310 | 3.250 | 3.260 | 1,760,634 | -0.01(-0.31%) |
Feb 26, 2024 | 3.340 | 3.350 | 3.270 | 3.270 | 2,307,762 | -0.11(-3.25%) |
Feb 23, 2024 | 3.330 | 3.380 | 3.310 | 3.380 | 4,594,304 | +0.06(+1.81%) |
Feb 22, 2024 | 3.430 | 3.430 | 3.310 | 3.320 | 3,463,806 | -0.08(-2.35%) |
Feb 21, 2024 | 3.420 | 3.420 | 3.370 | 3.400 | 3,578,024 | -0.02(-0.58%) |
Feb 20, 2024 | 3.450 | 3.450 | 3.400 | 3.420 | 1,672,741 | +0.04(+1.18%) |
Feb 16, 2024 | 3.380 | 0 | -0.04(-1.17%) | |||
Feb 15, 2024 | 3.370 | 3.480 | 3.360 | 3.420 | 2,076,355 | +0.09(+2.70%) |
Feb 14, 2024 | 3.370 | 3.400 | 3.300 | 3.330 | 2,645,949 | -0.04(-1.19%) |
Feb 13, 2024 | 3.500 | 3.510 | 3.350 | 3.370 | 3,420,141 | -0.18(-5.07%) |
Feb 12, 2024 | 3.520 | 3.570 | 3.520 | 3.550 | 1,544,759 | +0.03(+0.85%) |
Feb 09, 2024 | 3.550 | 3.560 | 3.480 | 3.520 | 2,101,321 | -0.03(-0.85%) |
Feb 08, 2024 | 3.580 | 3.600 | 3.550 | 3.550 | 1,529,273 | -0.04(-1.11%) |
Feb 07, 2024 | 3.620 | 3.650 | 3.580 | 3.590 | 1,722,184 | -0.04(-1.10%) |
Feb 06, 2024 | 3.660 | 3.670 | 3.620 | 3.630 | 1,624,915 | -0.02(-0.55%) |
Feb 05, 2024 | 3.690 | 3.710 | 3.640 | 3.650 | 1,775,445 | -0.06(-1.62%) |
Feb 02, 2024 | 3.710 | 3.740 | 3.690 | 3.710 | 5,026,934 | -0.08(-2.11%) |
Feb 01, 2024 | 3.770 | 3.810 | 3.750 | 3.790 | 6,851,531 | +0.04(+1.07%) |
Jan 31, 2024 | 3.780 | 3.830 | 3.720 | 3.750 | 3,428,415 | -0.03(-0.79%) |
Jan 30, 2024 | 3.770 | 3.790 | 3.720 | 3.780 | 3,109,418 | +0.06(+1.61%) |
Jan 29, 2024 | 3.740 | 3.740 | 3.690 | 3.720 | 2,214,393 | +0.02(+0.54%) |
Jan 26, 2024 | 3.650 | 3.720 | 3.640 | 3.700 | 3,096,821 | +0.04(+1.09%) |
Jan 25, 2024 | 3.620 | 3.680 | 3.600 | 3.660 | 3,898,962 | +0.06(+1.67%) |
Jan 24, 2024 | 3.960 | 3.980 | 3.560 | 3.600 | 13,113,821 | -0.42(-10.45%) |
Jan 23, 2024 | 3.900 | 4.030 | 3.880 | 4.020 | 2,409,679 | +0.14(+3.61%) |
Jan 22, 2024 | 3.870 | 3.910 | 3.820 | 3.880 | 1,268,216 | -0.02(-0.51%) |
Jan 19, 2024 | 3.960 | 3.970 | 3.870 | 3.900 | 2,115,399 | -0.04(-1.02%) |
Jan 18, 2024 | 4.010 | 4.010 | 3.910 | 3.940 | 2,527,970 | -0.04(-1.01%) |
Jan 17, 2024 | 4.030 | 4.040 | 3.960 | 3.980 | 2,882,944 | -0.07(-1.73%) |
Jan 16, 2024 | 4.100 | 4.130 | 4.030 | 4.050 | 3,335,665 | -0.10(-2.41%) |
Jan 15, 2024 | 4.140 | 4.160 | 4.120 | 4.150 | 545,047 | +0.00(+0.00%) |
Jan 12, 2024 | 4.120 | 4.230 | 4.120 | 4.150 | 2,491,650 | +0.11(+2.72%) |
Jan 11, 2024 | 4.120 | 4.130 | 4.020 | 4.040 | 2,001,287 | -0.08(-1.94%) |
Jan 10, 2024 | 4.100 | 4.130 | 4.080 | 4.120 | 970,823 | +0.01(+0.24%) |
Jan 09, 2024 | 4.150 | 4.160 | 4.090 | 4.110 | 1,408,457 | -0.01(-0.24%) |
Jan 08, 2024 | 4.040 | 4.130 | 4.010 | 4.120 | 1,609,612 | +0.04(+0.98%) |
Jan 05, 2024 | 4.100 | 4.180 | 4.060 | 4.080 | 2,893,194 | -0.02(-0.49%) |
Jan 04, 2024 | 4.110 | 4.120 | 4.070 | 4.100 | 2,107,185 | +0.01(+0.24%) |
Jan 03, 2024 | 4.100 | 4.130 | 4.060 | 4.090 | 2,938,461 | -0.08(-1.92%) |
Jan 02, 2024 | 4.200 | 4.280 | 4.160 | 4.170 | 1,850,311 | -0.02(-0.48%) |
Dec 29, 2023 | 4.190 | 0 | -0.01(-0.24%) | |||
Dec 28, 2023 | 4.310 | 4.310 | 4.200 | 4.200 | 1,459,450 | -0.12(-2.78%) |
Dec 27, 2023 | 4.370 | 4.380 | 4.300 | 4.320 | 1,318,265 | -0.01(-0.23%) |
Dec 22, 2023 | 4.330 | 0 | +0.06(+1.41%) | |||
Dec 21, 2023 | 4.290 | 4.340 | 4.260 | 4.270 | 1,979,707 | +0.03(+0.71%) |
Dec 20, 2023 | 4.380 | 4.390 | 4.230 | 4.240 | 1,642,914 | -0.14(-3.20%) |
Dec 19, 2023 | 4.300 | 4.400 | 4.280 | 4.380 | 1,947,483 | +0.09(+2.10%) |
Dec 18, 2023 | 4.250 | 4.300 | 4.230 | 4.290 | 1,378,229 | +0.06(+1.42%) |
Dec 15, 2023 | 4.290 | 4.340 | 4.230 | 4.230 | 4,441,728 | -0.07(-1.63%) |
Dec 14, 2023 | 4.350 | 4.430 | 4.270 | 4.300 | 3,857,547 | +0.01(+0.23%) |
Dec 13, 2023 | 4.050 | 4.290 | 4.020 | 4.290 | 2,252,219 | +0.23(+5.67%) |
Dec 12, 2023 | 4.150 | 4.170 | 4.060 | 4.060 | 2,511,767 | -0.08(-1.93%) |
Dec 11, 2023 | 4.160 | 4.170 | 4.100 | 4.140 | 2,276,538 | -0.07(-1.66%) |
Dec 08, 2023 | 4.210 | 4.250 | 4.160 | 4.210 | 2,013,382 | -0.05(-1.17%) |
Dec 07, 2023 | 4.370 | 4.370 | 4.250 | 4.260 | 1,497,064 | -0.09(-2.07%) |
Dec 06, 2023 | 4.400 | 4.430 | 4.330 | 4.350 | 1,348,860 | +0.01(+0.23%) |
Dec 05, 2023 | 4.380 | 4.430 | 4.330 | 4.340 | 2,666,928 | -0.08(-1.81%) |
Dec 04, 2023 | 4.530 | 4.560 | 4.410 | 4.420 | 3,444,926 | -0.21(-4.54%) |
Dec 01, 2023 | 4.530 | 4.650 | 4.520 | 4.630 | 2,595,233 | +0.05(+1.09%) |
Nov 30, 2023 | 4.540 | 4.620 | 4.520 | 4.580 | 3,310,730 | +0.00(+0.00%) |
Nov 29, 2023 | 4.550 | 4.610 | 4.510 | 4.580 | 3,261,331 | +0.06(+1.33%) |
Nov 28, 2023 | 4.300 | 4.530 | 4.290 | 4.520 | 4,123,499 | +0.28(+6.60%) |
Nov 27, 2023 | 4.210 | 4.280 | 4.200 | 4.240 | 2,981,372 | +0.10(+2.42%) |
Nov 24, 2023 | 4.180 | 4.210 | 4.130 | 4.140 | 944,018 | -0.03(-0.72%) |
Nov 23, 2023 | 4.170 | 4.190 | 4.140 | 4.170 | 349,330 | -0.01(-0.24%) |
Nov 22, 2023 | 4.130 | 4.210 | 4.130 | 4.180 | 1,479,190 | +0.06(+1.46%) |
Nov 21, 2023 | 4.150 | 4.210 | 4.100 | 4.120 | 2,312,140 | +0.05(+1.23%) |
Nov 20, 2023 | 4.100 | 4.120 | 4.050 | 4.070 | 1,890,358 | -0.04(-0.97%) |
Nov 17, 2023 | 4.220 | 4.220 | 4.110 | 4.110 | 1,567,522 | -0.09(-2.14%) |
Nov 16, 2023 | 4.160 | 4.270 | 4.150 | 4.200 | 2,431,098 | +0.08(+1.94%) |
Nov 15, 2023 | 4.230 | 4.230 | 4.100 | 4.120 | 2,000,516 | -0.07(-1.67%) |
Nov 14, 2023 | 4.180 | 4.230 | 4.140 | 4.190 | 2,518,373 | +0.11(+2.70%) |
Nov 13, 2023 | 4.120 | 4.130 | 4.070 | 4.080 | 1,536,026 | -0.06(-1.45%) |
Nov 10, 2023 | 4.130 | 4.190 | 4.100 | 4.140 | 2,186,874 | -0.07(-1.66%) |
Nov 09, 2023 | 4.250 | 4.320 | 4.110 | 4.210 | 2,567,017 | -0.06(-1.41%) |
Nov 08, 2023 | 4.410 | 4.450 | 4.270 | 4.270 | 2,864,453 | -0.19(-4.26%) |
Nov 07, 2023 | 4.500 | 4.540 | 4.390 | 4.460 | 1,993,382 | -0.09(-1.98%) |
Nov 06, 2023 | 4.550 | 4.580 | 4.510 | 4.550 | 1,837,671 | +0.00(+0.00%) |
Nov 03, 2023 | 4.500 | 4.600 | 4.460 | 4.550 | 3,031,086 | +0.13(+2.94%) |
Nov 02, 2023 | 4.390 | 4.440 | 4.360 | 4.420 | 1,764,482 | +0.01(+0.23%) |