Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.650 | 3.820 | 3.650 | 3.740 | 59,586 | +0.06(+1.63%) |
May 17, 2024 | 3.580 | 3.750 | 3.510 | 3.680 | 37,550 | +0.11(+3.08%) |
May 16, 2024 | 3.580 | 3.592 | 3.540 | 3.570 | 21,505 | -0.01(-0.28%) |
May 15, 2024 | 3.630 | 3.630 | 3.540 | 3.580 | 16,045 | +0.02(+0.56%) |
May 14, 2024 | 3.560 | 3.726 | 3.560 | 3.560 | 19,424 | +0.02(+0.56%) |
May 13, 2024 | 3.570 | 3.652 | 3.540 | 3.540 | 40,615 | -0.03(-0.84%) |
May 10, 2024 | 3.740 | 3.740 | 3.540 | 3.570 | 12,104 | -0.17(-4.55%) |
May 09, 2024 | 3.540 | 3.740 | 3.490 | 3.740 | 19,925 | +0.23(+6.55%) |
May 08, 2024 | 3.420 | 3.530 | 3.320 | 3.510 | 24,425 | +0.08(+2.33%) |
May 07, 2024 | 3.480 | 3.550 | 3.420 | 3.430 | 33,279 | -0.01(-0.29%) |
May 06, 2024 | 3.400 | 3.590 | 3.366 | 3.440 | 40,989 | +0.09(+2.69%) |
May 03, 2024 | 3.530 | 3.545 | 3.290 | 3.350 | 38,153 | -0.13(-3.74%) |
May 02, 2024 | 3.490 | 3.515 | 3.410 | 3.480 | 27,590 | +0.03(+0.87%) |
May 01, 2024 | 3.490 | 3.600 | 3.400 | 3.450 | 21,590 | -0.08(-2.27%) |
Apr 30, 2024 | 3.690 | 3.710 | 3.490 | 3.530 | 88,015 | -0.18(-4.85%) |
Apr 29, 2024 | 3.730 | 3.810 | 3.670 | 3.710 | 23,231 | +0.00(+0.13%) |
Apr 26, 2024 | 3.670 | 3.770 | 3.620 | 3.705 | 28,503 | +0.08(+2.07%) |
Apr 25, 2024 | 3.780 | 3.780 | 3.520 | 3.630 | 59,909 | -0.19(-4.97%) |
Apr 24, 2024 | 3.760 | 3.820 | 3.700 | 3.820 | 35,891 | +0.12(+3.24%) |
Apr 23, 2024 | 3.700 | 3.800 | 3.610 | 3.700 | 73,663 | +0.04(+1.09%) |
Apr 22, 2024 | 3.700 | 3.830 | 3.430 | 3.660 | 155,145 | -0.08(-2.14%) |
Apr 19, 2024 | 3.630 | 3.930 | 3.630 | 3.740 | 101,156 | +0.05(+1.36%) |
Apr 18, 2024 | 3.670 | 3.820 | 3.610 | 3.690 | 61,190 | -0.01(-0.27%) |
Apr 17, 2024 | 3.780 | 3.900 | 3.580 | 3.700 | 121,780 | -0.15(-3.90%) |
Apr 16, 2024 | 3.940 | 4.043 | 3.820 | 3.850 | 50,183 | -0.12(-3.02%) |
Apr 15, 2024 | 3.990 | 4.160 | 3.870 | 3.970 | 143,079 | -0.08(-1.98%) |
Apr 12, 2024 | 3.980 | 4.230 | 3.740 | 4.050 | 157,831 | +0.02(+0.50%) |
Apr 11, 2024 | 3.000 | 4.080 | 2.920 | 4.030 | 753,046 | +0.84(+26.33%) |
Apr 10, 2024 | 3.240 | 3.250 | 3.070 | 3.190 | 63,260 | -0.14(-4.20%) |
Apr 09, 2024 | 3.210 | 3.450 | 3.210 | 3.330 | 36,539 | +0.08(+2.46%) |
Apr 08, 2024 | 3.290 | 3.324 | 3.160 | 3.250 | 21,512 | -0.07(-2.11%) |
Apr 05, 2024 | 3.130 | 3.370 | 3.070 | 3.320 | 102,497 | +0.18(+5.73%) |
Apr 04, 2024 | 3.140 | 3.145 | 2.950 | 3.140 | 86,742 | +0.03(+0.96%) |
Apr 03, 2024 | 3.150 | 3.210 | 3.060 | 3.110 | 57,458 | -0.04(-1.27%) |
Apr 02, 2024 | 3.370 | 3.370 | 3.010 | 3.150 | 120,733 | -0.20(-5.97%) |
Apr 01, 2024 | 3.370 | 3.460 | 3.250 | 3.350 | 24,037 | +0.00(+0.00%) |
Mar 28, 2024 | 3.400 | 3.460 | 3.250 | 3.350 | 58,537 | -0.07(-2.05%) |
Mar 27, 2024 | 3.400 | 3.480 | 3.240 | 3.420 | 42,047 | +0.19(+5.88%) |
Mar 26, 2024 | 3.480 | 3.480 | 3.210 | 3.230 | 32,252 | -0.19(-5.56%) |
Mar 25, 2024 | 3.290 | 3.480 | 3.290 | 3.420 | 51,360 | +0.17(+5.23%) |
Mar 22, 2024 | 3.270 | 3.290 | 3.150 | 3.250 | 122,287 | -0.09(-2.69%) |
Mar 21, 2024 | 3.500 | 3.585 | 3.300 | 3.340 | 86,944 | -0.15(-4.30%) |
Mar 20, 2024 | 3.290 | 3.580 | 3.290 | 3.490 | 52,687 | +0.22(+6.73%) |
Mar 19, 2024 | 3.070 | 3.300 | 3.070 | 3.270 | 68,286 | +0.24(+7.92%) |
Mar 18, 2024 | 3.140 | 3.250 | 3.010 | 3.030 | 147,227 | -0.17(-5.31%) |
Mar 15, 2024 | 3.250 | 3.340 | 3.010 | 3.200 | 2,448,319 | -0.06(-1.84%) |
Mar 14, 2024 | 3.400 | 3.415 | 3.220 | 3.260 | 153,346 | -0.14(-4.12%) |
Mar 13, 2024 | 3.380 | 3.465 | 3.260 | 3.400 | 182,163 | -0.03(-0.87%) |
Mar 12, 2024 | 3.510 | 3.550 | 3.300 | 3.430 | 103,812 | -0.09(-2.56%) |
Mar 11, 2024 | 3.570 | 3.580 | 3.400 | 3.520 | 132,969 | -0.02(-0.56%) |
Mar 08, 2024 | 3.540 | 3.800 | 3.460 | 3.540 | 140,257 | +0.02(+0.57%) |
Mar 07, 2024 | 3.590 | 3.700 | 3.430 | 3.520 | 76,729 | +0.03(+0.86%) |
Mar 06, 2024 | 3.370 | 3.500 | 3.310 | 3.490 | 142,198 | +0.15(+4.49%) |
Mar 05, 2024 | 3.350 | 3.430 | 3.210 | 3.340 | 142,825 | -0.05(-1.47%) |
Mar 04, 2024 | 3.780 | 3.840 | 3.370 | 3.390 | 182,754 | -0.44(-11.49%) |
Mar 01, 2024 | 4.010 | 4.010 | 3.750 | 3.830 | 89,934 | -0.19(-4.73%) |
Feb 29, 2024 | 4.230 | 4.270 | 4.010 | 4.020 | 41,489 | -0.10(-2.43%) |
Feb 28, 2024 | 4.190 | 4.270 | 4.110 | 4.120 | 57,388 | +0.04(+0.98%) |
Feb 27, 2024 | 4.130 | 4.176 | 4.010 | 4.080 | 45,578 | +0.01(+0.25%) |
Feb 26, 2024 | 4.050 | 4.190 | 4.050 | 4.070 | 88,365 | +0.00(+0.00%) |
Feb 23, 2024 | 4.160 | 4.170 | 3.995 | 4.070 | 60,726 | -0.03(-0.73%) |
Feb 22, 2024 | 4.400 | 4.460 | 4.050 | 4.100 | 100,433 | -0.24(-5.53%) |
Feb 21, 2024 | 4.860 | 4.880 | 4.340 | 4.340 | 50,447 | -0.54(-11.07%) |
Feb 20, 2024 | 5.020 | 5.060 | 4.880 | 4.880 | 188,067 | -0.19(-3.75%) |
Feb 16, 2024 | 5.060 | 5.190 | 4.990 | 5.070 | 83,780 | +0.00(+0.00%) |
Feb 15, 2024 | 4.960 | 5.190 | 4.932 | 5.070 | 142,191 | +0.04(+0.80%) |
Feb 14, 2024 | 4.920 | 5.120 | 4.920 | 5.030 | 90,226 | +0.08(+1.62%) |
Feb 13, 2024 | 4.910 | 4.960 | 4.610 | 4.950 | 104,726 | -0.07(-1.39%) |
Feb 12, 2024 | 4.930 | 5.050 | 4.860 | 5.020 | 61,184 | +0.06(+1.21%) |
Feb 09, 2024 | 4.870 | 5.060 | 4.810 | 4.960 | 79,013 | +0.15(+3.12%) |
Feb 08, 2024 | 4.670 | 4.890 | 4.525 | 4.810 | 83,325 | +0.11(+2.34%) |
Feb 07, 2024 | 4.800 | 4.830 | 4.500 | 4.700 | 102,986 | -0.13(-2.69%) |
Feb 06, 2024 | 4.840 | 4.920 | 4.700 | 4.830 | 91,656 | -0.08(-1.63%) |
Feb 05, 2024 | 4.940 | 5.090 | 4.860 | 4.910 | 64,886 | -0.01(-0.20%) |
Feb 02, 2024 | 4.720 | 4.930 | 4.707 | 4.920 | 43,942 | +0.11(+2.29%) |
Feb 01, 2024 | 4.590 | 4.830 | 4.470 | 4.810 | 96,213 | +0.26(+5.71%) |
Jan 31, 2024 | 4.620 | 4.660 | 4.400 | 4.550 | 94,569 | -0.09(-1.94%) |
Jan 30, 2024 | 4.750 | 4.780 | 4.550 | 4.640 | 66,088 | -0.11(-2.32%) |
Jan 29, 2024 | 4.700 | 4.800 | 4.510 | 4.750 | 106,190 | -0.16(-3.26%) |
Jan 26, 2024 | 4.900 | 5.010 | 4.880 | 4.910 | 44,039 | +0.01(+0.20%) |
Jan 25, 2024 | 5.020 | 5.020 | 4.787 | 4.900 | 58,589 | -0.06(-1.21%) |
Jan 24, 2024 | 4.880 | 5.000 | 4.870 | 4.960 | 88,786 | +0.06(+1.22%) |
Jan 23, 2024 | 5.030 | 5.180 | 4.770 | 4.900 | 117,923 | -0.08(-1.61%) |
Jan 22, 2024 | 4.750 | 5.050 | 4.750 | 4.980 | 129,684 | +0.23(+4.84%) |
Jan 19, 2024 | 4.700 | 4.770 | 4.600 | 4.750 | 109,389 | -0.08(-1.66%) |
Jan 18, 2024 | 4.830 | 4.990 | 4.600 | 4.830 | 91,905 | +0.01(+0.21%) |
Jan 17, 2024 | 4.640 | 4.840 | 4.640 | 4.820 | 100,132 | +0.06(+1.26%) |
Jan 16, 2024 | 4.710 | 4.820 | 4.610 | 4.760 | 83,913 | -0.07(-1.45%) |
Jan 12, 2024 | 5.020 | 5.115 | 4.780 | 4.830 | 92,942 | -0.20(-3.98%) |
Jan 11, 2024 | 4.980 | 5.090 | 4.850 | 5.030 | 137,402 | -0.04(-0.79%) |
Jan 10, 2024 | 5.040 | 5.146 | 4.890 | 5.070 | 94,041 | +0.06(+1.20%) |
Jan 09, 2024 | 4.800 | 5.010 | 4.770 | 5.010 | 106,058 | +0.09(+1.83%) |
Jan 08, 2024 | 4.740 | 5.060 | 4.710 | 4.920 | 268,785 | +0.21(+4.46%) |
Jan 05, 2024 | 4.440 | 4.750 | 4.360 | 4.710 | 260,478 | +0.23(+5.13%) |
Jan 04, 2024 | 4.170 | 4.536 | 4.150 | 4.480 | 128,875 | +0.28(+6.67%) |
Jan 03, 2024 | 4.390 | 4.390 | 4.010 | 4.200 | 202,517 | -0.28(-6.25%) |
Jan 02, 2024 | 4.490 | 4.720 | 4.360 | 4.480 | 143,195 | +0.04(+0.90%) |
Dec 29, 2023 | 4.650 | 4.790 | 4.260 | 4.440 | 164,231 | -0.17(-3.69%) |
Dec 28, 2023 | 4.500 | 4.734 | 4.354 | 4.610 | 203,871 | +0.26(+5.98%) |
Dec 27, 2023 | 4.360 | 4.530 | 4.200 | 4.350 | 192,318 | +0.08(+1.87%) |
Dec 26, 2023 | 3.980 | 4.480 | 3.910 | 4.270 | 288,089 | +0.37(+9.49%) |
Dec 22, 2023 | 3.780 | 3.940 | 3.685 | 3.900 | 122,211 | +0.12(+3.17%) |
Dec 21, 2023 | 3.600 | 3.800 | 3.570 | 3.780 | 142,261 | +0.21(+5.88%) |
Dec 20, 2023 | 3.860 | 3.860 | 3.530 | 3.570 | 253,537 | -0.24(-6.30%) |
Dec 19, 2023 | 2.990 | 3.880 | 2.840 | 3.810 | 1,544,964 | +0.96(+33.68%) |
Dec 18, 2023 | 2.980 | 3.000 | 2.758 | 2.850 | 136,950 | -0.19(-6.25%) |
Dec 15, 2023 | 2.670 | 3.120 | 2.610 | 3.040 | 475,594 | +0.40(+15.15%) |
Dec 14, 2023 | 2.730 | 3.000 | 2.640 | 2.640 | 162,992 | -0.09(-3.30%) |
Dec 13, 2023 | 2.660 | 3.000 | 2.620 | 2.730 | 133,799 | +0.06(+2.25%) |
Dec 12, 2023 | 2.850 | 2.850 | 2.660 | 2.670 | 124,899 | -0.22(-7.61%) |
Dec 11, 2023 | 2.860 | 3.050 | 2.675 | 2.890 | 242,765 | +0.05(+1.76%) |
Dec 08, 2023 | 2.590 | 2.930 | 2.560 | 2.840 | 152,795 | +0.26(+10.08%) |
Dec 07, 2023 | 3.040 | 3.040 | 2.550 | 2.580 | 326,217 | -0.42(-14.00%) |
Dec 06, 2023 | 3.240 | 3.340 | 2.930 | 3.000 | 334,689 | -0.25(-7.69%) |
Dec 05, 2023 | 3.340 | 3.405 | 3.200 | 3.250 | 59,272 | -0.08(-2.40%) |
Dec 04, 2023 | 3.450 | 3.558 | 3.320 | 3.330 | 59,456 | -0.16(-4.58%) |
Dec 01, 2023 | 3.310 | 3.560 | 3.310 | 3.490 | 50,783 | +0.19(+5.76%) |
Nov 30, 2023 | 3.350 | 3.440 | 3.250 | 3.300 | 80,552 | -0.05(-1.49%) |
Nov 29, 2023 | 3.330 | 3.450 | 3.260 | 3.350 | 47,178 | +0.02(+0.60%) |
Nov 28, 2023 | 3.270 | 3.380 | 3.150 | 3.330 | 49,359 | +0.05(+1.52%) |
Nov 27, 2023 | 3.350 | 3.350 | 3.270 | 3.280 | 19,822 | -0.07(-2.09%) |
Nov 24, 2023 | 3.240 | 3.390 | 3.175 | 3.350 | 36,594 | +0.14(+4.36%) |
Nov 22, 2023 | 3.240 | 3.288 | 3.122 | 3.210 | 31,628 | -0.02(-0.62%) |
Nov 21, 2023 | 3.260 | 3.295 | 3.210 | 3.230 | 29,908 | -0.07(-2.12%) |
Nov 20, 2023 | 3.140 | 3.370 | 3.140 | 3.300 | 45,306 | +0.17(+5.43%) |
Nov 17, 2023 | 3.100 | 3.190 | 3.050 | 3.130 | 57,185 | +0.04(+1.29%) |
Nov 16, 2023 | 3.190 | 3.225 | 3.050 | 3.090 | 23,072 | -0.08(-2.52%) |
Nov 15, 2023 | 3.070 | 3.270 | 3.000 | 3.170 | 100,589 | +0.14(+4.62%) |
Nov 14, 2023 | 3.110 | 3.140 | 2.990 | 3.030 | 125,508 | +0.03(+1.00%) |
Nov 13, 2023 | 3.120 | 3.120 | 2.990 | 3.000 | 80,463 | -0.14(-4.46%) |
Nov 10, 2023 | 3.150 | 3.150 | 2.950 | 3.140 | 108,428 | +0.05(+1.62%) |
Nov 09, 2023 | 3.190 | 3.280 | 3.010 | 3.090 | 42,996 | -0.11(-3.44%) |
Nov 08, 2023 | 3.200 | 3.300 | 3.150 | 3.200 | 17,491 | +0.00(+0.00%) |
Nov 07, 2023 | 3.390 | 3.390 | 3.160 | 3.200 | 62,458 | -0.18(-5.47%) |
Nov 06, 2023 | 3.420 | 3.470 | 3.270 | 3.385 | 36,180 | -0.04(-1.02%) |
Nov 03, 2023 | 3.240 | 3.510 | 3.240 | 3.420 | 76,981 | +0.21(+6.54%) |
Nov 02, 2023 | 3.030 | 3.280 | 3.030 | 3.210 | 64,657 | +0.21(+7.00%) |