Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3.100 | 3.130 | 3.085 | 3.120 | 83,780 | +0.02(+0.65%) |
Jun 14, 2024 | 3.080 | 3.135 | 3.060 | 3.100 | 128,815 | -0.02(-0.80%) |
Jun 13, 2024 | 3.174 | 3.174 | 3.105 | 3.125 | 61,199 | -0.06(-1.86%) |
Jun 12, 2024 | 3.135 | 3.263 | 3.135 | 3.184 | 102,609 | +0.07(+2.22%) |
Jun 11, 2024 | 3.086 | 3.140 | 3.076 | 3.115 | 98,376 | +0.00(+0.00%) |
Jun 10, 2024 | 3.115 | 3.115 | 3.066 | 3.115 | 88,149 | +0.01(+0.32%) |
Jun 07, 2024 | 3.086 | 3.120 | 3.056 | 3.105 | 89,674 | +0.02(+0.64%) |
Jun 06, 2024 | 3.115 | 3.124 | 3.086 | 3.086 | 126,925 | -0.04(-1.26%) |
Jun 05, 2024 | 3.155 | 3.164 | 3.105 | 3.125 | 61,462 | -0.02(-0.63%) |
Jun 04, 2024 | 3.115 | 3.184 | 3.115 | 3.145 | 73,308 | +0.04(+1.27%) |
Jun 03, 2024 | 3.174 | 3.174 | 3.105 | 3.105 | 68,366 | -0.04(-1.25%) |
May 31, 2024 | 3.184 | 3.233 | 3.125 | 3.145 | 89,338 | -0.04(-1.24%) |
May 30, 2024 | 3.145 | 3.184 | 3.115 | 3.184 | 130,016 | +0.08(+2.54%) |
May 29, 2024 | 3.095 | 3.135 | 3.076 | 3.105 | 98,745 | +0.00(+0.00%) |
May 28, 2024 | 3.115 | 3.214 | 3.091 | 3.105 | 97,852 | -0.01(-0.32%) |
May 24, 2024 | 3.095 | 3.154 | 3.095 | 3.115 | 73,092 | +0.01(+0.32%) |
May 23, 2024 | 3.125 | 3.155 | 3.086 | 3.105 | 99,140 | -0.01(-0.32%) |
May 22, 2024 | 3.135 | 3.145 | 3.105 | 3.115 | 80,790 | -0.01(-0.32%) |
May 21, 2024 | 3.135 | 3.164 | 3.100 | 3.125 | 116,340 | +0.02(+0.64%) |
May 20, 2024 | 3.086 | 3.135 | 3.086 | 3.105 | 103,757 | +0.02(+0.64%) |
May 17, 2024 | 3.115 | 3.125 | 3.064 | 3.086 | 115,707 | -0.02(-0.63%) |
May 16, 2024 | 3.076 | 3.115 | 3.066 | 3.105 | 114,120 | +0.04(+1.29%) |
May 15, 2024 | 3.095 | 3.120 | 3.026 | 3.066 | 125,101 | -0.02(-0.64%) |
May 14, 2024 | 2.967 | 3.095 | 2.908 | 3.086 | 176,661 | +0.18(+6.10%) |
May 13, 2024 | 2.948 | 2.967 | 2.888 | 2.908 | 158,866 | -0.04(-1.50%) |
May 10, 2024 | 3.273 | 3.283 | 2.908 | 2.952 | 260,411 | -0.30(-9.24%) |
May 09, 2024 | 3.283 | 3.312 | 3.253 | 3.253 | 185,997 | -0.03(-0.90%) |
May 08, 2024 | 3.312 | 3.331 | 3.273 | 3.283 | 76,144 | -0.04(-1.19%) |
May 07, 2024 | 3.312 | 3.354 | 3.312 | 3.322 | 118,370 | +0.01(+0.30%) |
May 06, 2024 | 3.293 | 3.337 | 3.273 | 3.312 | 145,627 | +0.02(+0.60%) |
May 03, 2024 | 3.342 | 3.357 | 3.283 | 3.293 | 119,720 | -0.02(-0.60%) |
May 02, 2024 | 3.312 | 3.352 | 3.293 | 3.312 | 99,606 | +0.02(+0.60%) |
May 01, 2024 | 3.322 | 3.342 | 3.273 | 3.293 | 122,641 | -0.03(-0.89%) |
Apr 30, 2024 | 3.391 | 3.411 | 3.302 | 3.322 | 191,328 | -0.07(-2.18%) |
Apr 29, 2024 | 3.401 | 3.445 | 3.371 | 3.396 | 135,706 | -0.00(-0.14%) |
Apr 26, 2024 | 3.450 | 3.465 | 3.381 | 3.401 | 154,737 | -0.04(-1.15%) |
Apr 25, 2024 | 3.450 | 3.470 | 3.431 | 3.440 | 201,294 | -0.01(-0.29%) |
Apr 24, 2024 | 3.509 | 3.514 | 3.431 | 3.450 | 112,981 | -0.06(-1.69%) |
Apr 23, 2024 | 3.529 | 3.588 | 3.509 | 3.509 | 73,380 | -0.03(-0.84%) |
Apr 22, 2024 | 3.578 | 3.618 | 3.519 | 3.539 | 87,956 | -0.01(-0.28%) |
Apr 19, 2024 | 3.519 | 3.662 | 3.519 | 3.549 | 309,834 | -0.04(-1.10%) |
Apr 18, 2024 | 3.608 | 3.657 | 3.578 | 3.588 | 112,074 | -0.01(-0.27%) |
Apr 17, 2024 | 3.667 | 3.667 | 3.460 | 3.598 | 125,384 | -0.03(-0.82%) |
Apr 16, 2024 | 3.707 | 3.736 | 3.628 | 3.628 | 67,538 | -0.08(-2.13%) |
Apr 15, 2024 | 3.647 | 3.726 | 3.647 | 3.707 | 122,872 | +0.07(+1.90%) |
Apr 12, 2024 | 3.805 | 3.825 | 3.618 | 3.638 | 103,551 | -0.16(-4.16%) |
Apr 11, 2024 | 3.859 | 3.866 | 3.766 | 3.795 | 69,934 | -0.04(-1.03%) |
Apr 10, 2024 | 3.845 | 3.874 | 3.795 | 3.835 | 125,727 | -0.10(-2.51%) |
Apr 09, 2024 | 3.854 | 3.953 | 3.854 | 3.933 | 105,237 | +0.08(+2.05%) |
Apr 08, 2024 | 3.943 | 3.961 | 3.854 | 3.854 | 67,023 | -0.09(-2.25%) |
Apr 05, 2024 | 4.002 | 4.045 | 3.942 | 3.943 | 49,568 | -0.07(-1.72%) |
Apr 04, 2024 | 4.052 | 4.091 | 4.002 | 4.012 | 76,460 | -0.01(-0.25%) |
Apr 03, 2024 | 4.022 | 4.126 | 3.993 | 4.022 | 155,624 | +0.00(+0.00%) |
Apr 02, 2024 | 3.914 | 4.032 | 3.914 | 4.022 | 112,666 | +0.09(+2.26%) |
Apr 01, 2024 | 3.993 | 4.002 | 3.874 | 3.933 | 152,187 | -0.05(-1.24%) |
Mar 28, 2024 | 3.983 | 4.071 | 3.914 | 3.983 | 109,476 | +0.01(+0.25%) |
Mar 27, 2024 | 3.993 | 4.032 | 3.924 | 3.973 | 52,983 | +0.03(+0.75%) |
Mar 26, 2024 | 4.022 | 4.022 | 3.894 | 3.943 | 101,112 | -0.06(-1.48%) |
Mar 25, 2024 | 3.963 | 4.012 | 3.963 | 4.002 | 81,818 | +0.02(+0.50%) |
Mar 22, 2024 | 4.052 | 4.071 | 3.945 | 3.983 | 73,114 | -0.07(-1.70%) |
Mar 21, 2024 | 3.963 | 4.062 | 3.953 | 4.052 | 72,356 | +0.07(+1.73%) |
Mar 20, 2024 | 3.943 | 4.002 | 3.815 | 3.983 | 213,494 | +0.04(+1.00%) |
Mar 19, 2024 | 3.894 | 3.973 | 3.884 | 3.943 | 84,473 | +0.06(+1.52%) |
Mar 18, 2024 | 3.973 | 4.002 | 3.864 | 3.884 | 111,581 | -0.06(-1.62%) |
Mar 15, 2024 | 3.802 | 3.968 | 3.802 | 3.948 | 301,440 | +0.14(+3.58%) |
Mar 14, 2024 | 3.890 | 4.026 | 3.812 | 3.812 | 151,097 | -0.06(-1.51%) |
Mar 13, 2024 | 4.046 | 4.071 | 3.860 | 3.870 | 113,494 | -0.15(-3.64%) |
Mar 12, 2024 | 4.094 | 4.114 | 3.982 | 4.016 | 160,055 | -0.12(-2.83%) |
Mar 11, 2024 | 4.094 | 4.182 | 4.080 | 4.133 | 83,649 | +0.03(+0.71%) |
Mar 08, 2024 | 3.870 | 4.143 | 3.860 | 4.104 | 127,427 | -0.17(-3.88%) |
Mar 07, 2024 | 4.075 | 4.270 | 4.065 | 4.270 | 155,732 | +0.19(+4.78%) |
Mar 06, 2024 | 4.114 | 4.119 | 4.036 | 4.075 | 57,131 | +0.01(+0.24%) |
Mar 05, 2024 | 4.114 | 4.163 | 4.046 | 4.065 | 55,998 | -0.04(-0.95%) |
Mar 04, 2024 | 4.231 | 4.258 | 4.104 | 4.104 | 51,733 | -0.11(-2.55%) |
Mar 01, 2024 | 4.241 | 4.289 | 4.104 | 4.211 | 96,227 | -0.01(-0.23%) |
Feb 29, 2024 | 4.124 | 4.280 | 4.114 | 4.221 | 136,002 | +0.14(+3.34%) |
Feb 28, 2024 | 4.153 | 4.270 | 4.075 | 4.085 | 86,930 | -0.14(-3.23%) |
Feb 27, 2024 | 4.163 | 4.231 | 4.143 | 4.221 | 105,711 | +0.09(+2.12%) |
Feb 26, 2024 | 4.172 | 4.231 | 4.094 | 4.133 | 81,430 | -0.04(-0.93%) |
Feb 23, 2024 | 4.124 | 4.211 | 4.124 | 4.172 | 48,348 | +0.03(+0.71%) |
Feb 22, 2024 | 4.231 | 4.231 | 4.104 | 4.143 | 165,381 | -0.08(-1.85%) |
Feb 21, 2024 | 4.211 | 4.231 | 4.156 | 4.221 | 51,817 | -0.01(-0.23%) |
Feb 20, 2024 | 4.270 | 4.319 | 4.163 | 4.231 | 115,288 | -0.10(-2.25%) |
Feb 16, 2024 | 4.328 | 4.358 | 4.299 | 4.328 | 105,872 | +0.00(+0.00%) |
Feb 15, 2024 | 4.260 | 4.372 | 4.231 | 4.328 | 113,786 | +0.13(+3.02%) |
Feb 14, 2024 | 4.075 | 4.221 | 4.075 | 4.202 | 130,073 | +0.17(+4.11%) |
Feb 13, 2024 | 4.289 | 4.299 | 4.016 | 4.036 | 137,000 | -0.31(-7.18%) |
Feb 12, 2024 | 4.250 | 4.387 | 4.241 | 4.348 | 150,273 | +0.10(+2.29%) |
Feb 09, 2024 | 4.280 | 4.309 | 4.250 | 4.250 | 91,909 | -0.03(-0.68%) |
Feb 08, 2024 | 4.309 | 4.319 | 4.270 | 4.280 | 61,358 | -0.04(-0.90%) |
Feb 07, 2024 | 4.358 | 4.397 | 4.299 | 4.319 | 54,341 | -0.03(-0.67%) |
Feb 06, 2024 | 4.328 | 4.445 | 4.328 | 4.348 | 97,919 | +0.02(+0.45%) |
Feb 05, 2024 | 4.319 | 4.382 | 4.231 | 4.328 | 69,786 | -0.03(-0.67%) |
Feb 02, 2024 | 4.465 | 4.465 | 4.328 | 4.358 | 78,672 | -0.11(-2.40%) |
Feb 01, 2024 | 4.328 | 4.494 | 4.328 | 4.465 | 91,558 | +0.16(+3.62%) |
Jan 31, 2024 | 4.514 | 4.514 | 4.299 | 4.309 | 86,216 | -0.21(-4.74%) |
Jan 30, 2024 | 4.553 | 4.572 | 4.504 | 4.523 | 33,372 | -0.07(-1.49%) |
Jan 29, 2024 | 4.572 | 4.640 | 4.484 | 4.592 | 60,982 | +0.04(+0.86%) |
Jan 26, 2024 | 4.699 | 4.699 | 4.548 | 4.553 | 52,104 | -0.11(-2.30%) |
Jan 25, 2024 | 4.494 | 4.670 | 4.474 | 4.660 | 119,267 | +0.23(+5.29%) |
Jan 24, 2024 | 4.387 | 4.445 | 4.377 | 4.426 | 63,950 | +0.06(+1.34%) |
Jan 23, 2024 | 4.484 | 4.484 | 4.338 | 4.367 | 82,789 | -0.08(-1.75%) |
Jan 22, 2024 | 4.358 | 4.465 | 4.358 | 4.445 | 54,829 | +0.14(+3.17%) |
Jan 19, 2024 | 4.348 | 4.357 | 4.231 | 4.309 | 37,318 | -0.01(-0.23%) |
Jan 18, 2024 | 4.270 | 4.348 | 4.211 | 4.319 | 65,502 | +0.09(+2.07%) |
Jan 17, 2024 | 4.241 | 4.275 | 4.202 | 4.231 | 35,752 | -0.05(-1.14%) |
Jan 16, 2024 | 4.406 | 4.406 | 4.270 | 4.280 | 50,937 | -0.13(-2.88%) |
Jan 12, 2024 | 4.426 | 4.436 | 4.377 | 4.406 | 60,565 | +0.04(+0.89%) |
Jan 11, 2024 | 4.377 | 4.377 | 4.289 | 4.367 | 64,702 | -0.01(-0.22%) |
Jan 10, 2024 | 4.367 | 4.406 | 4.319 | 4.377 | 63,682 | +0.01(+0.22%) |
Jan 09, 2024 | 4.436 | 4.436 | 4.348 | 4.367 | 65,492 | -0.08(-1.86%) |
Jan 08, 2024 | 4.484 | 4.533 | 4.436 | 4.450 | 36,847 | -0.01(-0.33%) |
Jan 05, 2024 | 4.397 | 4.544 | 4.397 | 4.465 | 125,192 | +0.04(+0.88%) |
Jan 04, 2024 | 4.436 | 4.475 | 4.389 | 4.426 | 63,480 | +0.00(+0.00%) |
Jan 03, 2024 | 4.523 | 4.572 | 4.416 | 4.426 | 109,435 | -0.13(-2.78%) |
Jan 02, 2024 | 4.592 | 4.670 | 4.543 | 4.553 | 68,011 | -0.04(-0.85%) |
Dec 29, 2023 | 4.689 | 4.699 | 4.582 | 4.592 | 96,514 | -0.07(-1.46%) |
Dec 28, 2023 | 4.728 | 4.748 | 4.636 | 4.660 | 60,212 | -0.07(-1.44%) |
Dec 27, 2023 | 4.816 | 4.855 | 4.689 | 4.728 | 79,355 | -0.07(-1.42%) |
Dec 26, 2023 | 4.640 | 4.826 | 4.640 | 4.796 | 79,552 | +0.17(+3.58%) |
Dec 22, 2023 | 4.592 | 4.738 | 4.592 | 4.631 | 91,676 | +0.01(+0.21%) |
Dec 21, 2023 | 4.631 | 4.670 | 4.543 | 4.621 | 84,741 | +0.02(+0.42%) |
Dec 20, 2023 | 4.514 | 4.757 | 4.514 | 4.601 | 102,201 | +0.06(+1.29%) |
Dec 19, 2023 | 4.689 | 4.767 | 4.523 | 4.543 | 166,471 | -0.11(-2.31%) |
Dec 18, 2023 | 4.640 | 4.699 | 4.592 | 4.650 | 165,029 | +0.02(+0.42%) |
Dec 15, 2023 | 4.455 | 4.670 | 4.416 | 4.631 | 206,048 | +0.20(+4.63%) |
Dec 14, 2023 | 4.377 | 4.504 | 4.280 | 4.426 | 138,198 | +0.16(+3.65%) |
Dec 13, 2023 | 4.153 | 4.465 | 4.153 | 4.270 | 386,280 | +0.11(+2.58%) |
Dec 12, 2023 | 4.309 | 4.309 | 4.143 | 4.163 | 96,213 | -0.13(-2.95%) |
Dec 11, 2023 | 4.406 | 4.436 | 4.260 | 4.289 | 74,382 | -0.15(-3.30%) |
Dec 08, 2023 | 4.377 | 4.514 | 4.358 | 4.436 | 67,955 | +0.01(+0.22%) |
Dec 07, 2023 | 4.299 | 4.445 | 4.270 | 4.426 | 109,514 | +0.13(+2.95%) |
Dec 06, 2023 | 4.241 | 4.475 | 4.241 | 4.299 | 101,639 | -0.02(-0.45%) |
Dec 05, 2023 | 4.338 | 4.397 | 4.289 | 4.319 | 46,569 | -0.08(-1.77%) |
Dec 04, 2023 | 4.221 | 4.403 | 4.177 | 4.397 | 44,362 | +0.19(+4.52%) |