Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 3.140 | 3.140 | 2.900 | 2.950 | 621,781 | -0.16(-5.14%) |
May 22, 2024 | 3.170 | 3.220 | 3.010 | 3.110 | 231,662 | -0.07(-2.20%) |
May 21, 2024 | 3.020 | 3.200 | 2.960 | 3.180 | 490,796 | +0.18(+6.00%) |
May 20, 2024 | 3.200 | 3.230 | 2.970 | 3.000 | 440,750 | -0.22(-6.83%) |
May 17, 2024 | 3.270 | 3.420 | 3.180 | 3.220 | 369,049 | -0.08(-2.42%) |
May 16, 2024 | 3.380 | 3.580 | 3.250 | 3.300 | 372,865 | +0.00(+0.00%) |
May 15, 2024 | 3.540 | 3.540 | 3.250 | 3.300 | 293,142 | -0.21(-5.98%) |
May 14, 2024 | 3.590 | 3.650 | 3.300 | 3.510 | 526,296 | +0.11(+3.24%) |
May 13, 2024 | 3.180 | 3.470 | 3.180 | 3.400 | 271,904 | +0.25(+7.94%) |
May 10, 2024 | 3.320 | 3.320 | 3.080 | 3.150 | 242,450 | -0.09(-2.78%) |
May 09, 2024 | 3.270 | 3.370 | 3.162 | 3.240 | 146,216 | -0.05(-1.52%) |
May 08, 2024 | 3.270 | 3.390 | 3.110 | 3.290 | 220,405 | +0.00(+0.00%) |
May 07, 2024 | 3.470 | 3.514 | 3.160 | 3.290 | 296,053 | -0.18(-5.19%) |
May 06, 2024 | 3.760 | 3.800 | 3.370 | 3.470 | 371,462 | -0.28(-7.47%) |
May 03, 2024 | 3.500 | 3.790 | 3.410 | 3.750 | 566,097 | +0.32(+9.33%) |
May 02, 2024 | 3.520 | 3.636 | 3.340 | 3.430 | 267,358 | -0.05(-1.44%) |
May 01, 2024 | 3.530 | 3.600 | 3.390 | 3.480 | 284,923 | -0.02(-0.57%) |
Apr 30, 2024 | 3.800 | 3.950 | 3.300 | 3.500 | 782,573 | -0.37(-9.56%) |
Apr 29, 2024 | 3.630 | 3.960 | 3.620 | 3.870 | 530,406 | +0.29(+8.10%) |
Apr 26, 2024 | 3.150 | 3.580 | 3.145 | 3.580 | 556,273 | +0.43(+13.65%) |
Apr 25, 2024 | 3.100 | 3.240 | 3.050 | 3.150 | 245,622 | +0.01(+0.32%) |
Apr 24, 2024 | 3.110 | 3.230 | 3.050 | 3.140 | 225,138 | -0.01(-0.32%) |
Apr 23, 2024 | 3.060 | 3.236 | 3.030 | 3.150 | 329,719 | +0.08(+2.61%) |
Apr 22, 2024 | 3.120 | 3.170 | 3.020 | 3.070 | 259,390 | +0.02(+0.66%) |
Apr 19, 2024 | 3.210 | 3.360 | 3.010 | 3.050 | 523,709 | -0.16(-4.98%) |
Apr 18, 2024 | 3.220 | 3.270 | 3.120 | 3.210 | 232,406 | +0.09(+2.88%) |
Apr 17, 2024 | 3.120 | 3.420 | 3.000 | 3.120 | 362,561 | +0.00(+0.16%) |
Apr 16, 2024 | 2.920 | 3.190 | 2.920 | 3.115 | 252,883 | +0.20(+6.68%) |
Apr 15, 2024 | 3.100 | 3.259 | 2.870 | 2.920 | 338,560 | -0.16(-5.19%) |
Apr 12, 2024 | 3.360 | 3.441 | 3.040 | 3.080 | 744,928 | -0.25(-7.51%) |
Apr 11, 2024 | 3.400 | 3.480 | 3.120 | 3.330 | 525,244 | +0.14(+4.39%) |
Apr 10, 2024 | 3.210 | 3.940 | 3.120 | 3.190 | 1,108,521 | -0.10(-3.04%) |
Apr 09, 2024 | 3.180 | 3.670 | 3.060 | 3.290 | 883,559 | +0.15(+4.78%) |
Apr 08, 2024 | 2.650 | 3.200 | 2.560 | 3.140 | 607,978 | +0.50(+18.94%) |
Apr 05, 2024 | 2.500 | 2.940 | 2.497 | 2.640 | 531,995 | +0.17(+6.88%) |
Apr 04, 2024 | 2.310 | 2.610 | 2.280 | 2.470 | 297,465 | +0.19(+8.33%) |
Apr 03, 2024 | 2.200 | 2.330 | 2.200 | 2.280 | 184,242 | +0.07(+3.17%) |
Apr 02, 2024 | 2.370 | 2.393 | 2.170 | 2.210 | 158,425 | -0.21(-8.68%) |
Apr 01, 2024 | 2.140 | 2.420 | 2.120 | 2.420 | 328,987 | +0.32(+15.24%) |
Mar 28, 2024 | 2.160 | 2.210 | 2.030 | 2.100 | 239,101 | -0.07(-3.23%) |
Mar 27, 2024 | 2.080 | 2.190 | 2.032 | 2.170 | 129,874 | +0.10(+5.08%) |
Mar 26, 2024 | 2.210 | 2.250 | 2.050 | 2.065 | 212,928 | -0.15(-6.56%) |
Mar 25, 2024 | 2.250 | 2.250 | 2.120 | 2.210 | 133,708 | +0.06(+2.79%) |
Mar 22, 2024 | 2.240 | 2.298 | 2.080 | 2.150 | 181,618 | -0.11(-4.87%) |
Mar 21, 2024 | 2.120 | 2.300 | 2.120 | 2.260 | 154,235 | +0.13(+6.10%) |
Mar 20, 2024 | 2.050 | 2.130 | 1.920 | 2.130 | 298,190 | +0.08(+3.90%) |
Mar 19, 2024 | 2.150 | 2.188 | 2.010 | 2.050 | 311,180 | -0.13(-5.96%) |
Mar 18, 2024 | 2.190 | 2.210 | 2.150 | 2.180 | 101,447 | +0.04(+1.87%) |
Mar 15, 2024 | 2.210 | 2.240 | 2.080 | 2.140 | 240,742 | -0.10(-4.46%) |
Mar 14, 2024 | 2.280 | 2.310 | 2.200 | 2.240 | 116,986 | -0.08(-3.45%) |
Mar 13, 2024 | 2.300 | 2.420 | 2.260 | 2.320 | 205,740 | +0.02(+0.87%) |
Mar 12, 2024 | 2.300 | 2.312 | 2.210 | 2.300 | 104,857 | +0.03(+1.32%) |
Mar 11, 2024 | 2.280 | 2.330 | 2.210 | 2.270 | 217,299 | +0.05(+2.25%) |
Mar 08, 2024 | 2.370 | 2.384 | 2.190 | 2.220 | 207,467 | -0.10(-4.31%) |
Mar 07, 2024 | 2.400 | 2.450 | 2.300 | 2.320 | 168,678 | -0.08(-3.33%) |
Mar 06, 2024 | 2.450 | 2.450 | 2.320 | 2.400 | 146,853 | +0.01(+0.42%) |
Mar 05, 2024 | 2.430 | 2.470 | 2.300 | 2.390 | 228,586 | +0.00(+0.00%) |
Mar 04, 2024 | 2.550 | 2.580 | 2.370 | 2.390 | 237,691 | -0.18(-7.00%) |
Mar 01, 2024 | 2.710 | 2.710 | 2.480 | 2.570 | 249,935 | -0.10(-3.75%) |
Feb 29, 2024 | 2.730 | 2.800 | 2.560 | 2.670 | 248,241 | +0.01(+0.38%) |
Feb 28, 2024 | 2.760 | 2.840 | 2.640 | 2.660 | 186,508 | -0.14(-5.00%) |
Feb 27, 2024 | 2.890 | 2.890 | 2.701 | 2.800 | 210,443 | +0.00(+0.00%) |
Feb 26, 2024 | 3.000 | 3.010 | 2.780 | 2.800 | 373,789 | -0.18(-6.04%) |
Feb 23, 2024 | 2.760 | 3.140 | 2.610 | 2.980 | 432,821 | +0.23(+8.36%) |
Feb 22, 2024 | 2.500 | 2.780 | 2.500 | 2.750 | 204,080 | +0.24(+9.56%) |
Feb 21, 2024 | 2.630 | 2.630 | 2.430 | 2.510 | 194,275 | -0.05(-1.95%) |
Feb 20, 2024 | 2.640 | 2.700 | 2.510 | 2.560 | 281,056 | +0.01(+0.39%) |
Feb 16, 2024 | 2.650 | 2.660 | 2.450 | 2.550 | 221,386 | -0.07(-2.67%) |
Feb 15, 2024 | 2.380 | 2.630 | 2.325 | 2.620 | 261,277 | +0.29(+12.45%) |
Feb 14, 2024 | 2.240 | 2.500 | 2.200 | 2.330 | 395,788 | +0.13(+5.91%) |
Feb 13, 2024 | 2.310 | 2.310 | 2.157 | 2.200 | 205,237 | -0.13(-5.58%) |
Feb 12, 2024 | 2.290 | 2.330 | 2.190 | 2.330 | 223,805 | +0.03(+1.30%) |
Feb 09, 2024 | 2.200 | 2.360 | 2.200 | 2.300 | 291,356 | +0.05(+2.22%) |
Feb 08, 2024 | 2.180 | 2.250 | 2.090 | 2.250 | 242,062 | +0.11(+5.14%) |
Feb 07, 2024 | 2.260 | 2.260 | 2.050 | 2.140 | 277,715 | -0.09(-4.04%) |
Feb 06, 2024 | 2.260 | 2.300 | 2.170 | 2.230 | 255,389 | +0.00(+0.00%) |
Feb 05, 2024 | 2.400 | 2.400 | 2.200 | 2.230 | 168,601 | -0.15(-6.30%) |
Feb 02, 2024 | 2.340 | 2.420 | 2.240 | 2.380 | 248,256 | +0.08(+3.48%) |
Feb 01, 2024 | 2.390 | 2.480 | 2.270 | 2.300 | 315,122 | -0.07(-2.95%) |
Jan 31, 2024 | 2.380 | 2.770 | 2.250 | 2.370 | 1,131,772 | +0.05(+2.16%) |
Jan 30, 2024 | 2.320 | 2.340 | 2.220 | 2.320 | 329,876 | +0.00(+0.00%) |
Jan 29, 2024 | 2.330 | 2.340 | 2.160 | 2.320 | 418,260 | +0.05(+2.20%) |
Jan 26, 2024 | 2.250 | 2.350 | 2.230 | 2.270 | 311,077 | -0.02(-0.87%) |
Jan 25, 2024 | 2.350 | 2.436 | 2.215 | 2.290 | 379,923 | -0.15(-6.15%) |
Jan 24, 2024 | 2.430 | 2.650 | 2.300 | 2.440 | 465,591 | +0.01(+0.41%) |
Jan 23, 2024 | 2.570 | 2.690 | 2.345 | 2.430 | 463,805 | -0.17(-6.54%) |
Jan 22, 2024 | 2.500 | 2.670 | 2.500 | 2.600 | 214,392 | -0.02(-0.57%) |
Jan 19, 2024 | 2.700 | 2.700 | 2.460 | 2.615 | 297,832 | -0.12(-4.56%) |
Jan 18, 2024 | 2.660 | 2.792 | 2.610 | 2.740 | 235,899 | +0.08(+2.81%) |
Jan 17, 2024 | 2.900 | 2.934 | 2.650 | 2.665 | 455,180 | -0.28(-9.51%) |
Jan 16, 2024 | 2.750 | 3.100 | 2.600 | 2.945 | 827,028 | -0.14(-4.38%) |
Jan 12, 2024 | 3.310 | 3.310 | 3.030 | 3.080 | 232,173 | -0.08(-2.53%) |
Jan 11, 2024 | 3.360 | 3.400 | 3.050 | 3.160 | 328,524 | -0.14(-4.24%) |
Jan 10, 2024 | 3.390 | 3.479 | 3.290 | 3.300 | 218,063 | -0.05(-1.49%) |
Jan 09, 2024 | 3.370 | 3.500 | 3.290 | 3.350 | 323,402 | -0.07(-2.05%) |
Jan 08, 2024 | 3.750 | 3.750 | 3.400 | 3.420 | 475,802 | -0.30(-8.06%) |
Jan 05, 2024 | 3.570 | 3.790 | 3.570 | 3.720 | 235,024 | +0.06(+1.64%) |
Jan 04, 2024 | 3.900 | 3.904 | 3.540 | 3.660 | 485,217 | -0.13(-3.43%) |
Jan 03, 2024 | 3.950 | 3.990 | 3.760 | 3.790 | 343,709 | -0.20(-5.01%) |
Jan 02, 2024 | 4.010 | 4.120 | 3.830 | 3.990 | 340,865 | -0.03(-0.75%) |
Dec 29, 2023 | 4.050 | 4.120 | 3.910 | 4.020 | 357,458 | -0.05(-1.23%) |
Dec 28, 2023 | 4.190 | 4.362 | 4.040 | 4.070 | 470,202 | -0.12(-2.86%) |
Dec 27, 2023 | 3.820 | 4.200 | 3.820 | 4.190 | 360,799 | +0.21(+5.28%) |
Dec 26, 2023 | 4.010 | 4.054 | 3.900 | 3.980 | 450,559 | -0.05(-1.24%) |
Dec 22, 2023 | 3.860 | 4.180 | 3.830 | 4.030 | 384,310 | +0.21(+5.50%) |
Dec 21, 2023 | 3.810 | 3.882 | 3.700 | 3.820 | 362,807 | +0.05(+1.33%) |
Dec 20, 2023 | 4.000 | 4.010 | 3.750 | 3.770 | 461,500 | -0.22(-5.51%) |
Dec 19, 2023 | 3.660 | 4.030 | 3.660 | 3.990 | 382,689 | +0.24(+6.26%) |
Dec 18, 2023 | 4.010 | 4.130 | 3.555 | 3.755 | 811,379 | -0.20(-4.94%) |
Dec 15, 2023 | 4.150 | 4.280 | 3.950 | 3.950 | 1,061,257 | -0.18(-4.36%) |
Dec 14, 2023 | 4.390 | 4.500 | 4.080 | 4.130 | 657,423 | -0.22(-5.06%) |
Dec 13, 2023 | 4.260 | 4.480 | 4.220 | 4.350 | 362,529 | +0.04(+0.93%) |
Dec 12, 2023 | 4.230 | 4.400 | 4.120 | 4.310 | 292,560 | +0.08(+1.89%) |
Dec 11, 2023 | 4.200 | 4.360 | 4.052 | 4.230 | 502,417 | +0.10(+2.42%) |
Dec 08, 2023 | 3.990 | 4.180 | 3.990 | 4.130 | 157,746 | +0.12(+2.99%) |
Dec 07, 2023 | 4.220 | 4.220 | 3.930 | 4.010 | 211,004 | -0.12(-2.91%) |
Dec 06, 2023 | 4.180 | 4.220 | 4.060 | 4.130 | 153,241 | -0.01(-0.24%) |
Dec 05, 2023 | 4.210 | 4.290 | 4.040 | 4.140 | 291,303 | -0.18(-4.17%) |
Dec 04, 2023 | 4.400 | 4.500 | 4.190 | 4.320 | 346,979 | -0.01(-0.23%) |