Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.830 | 3.830 | 3.740 | 3.740 | 86,958 | -0.09(-2.33%) |
May 16, 2024 | 3.840 | 3.885 | 3.815 | 3.829 | 42,742 | -0.01(-0.28%) |
May 15, 2024 | 3.870 | 3.930 | 3.820 | 3.840 | 62,855 | -0.08(-2.04%) |
May 14, 2024 | 3.980 | 3.980 | 3.880 | 3.920 | 45,072 | -0.01(-0.25%) |
May 13, 2024 | 3.880 | 4.000 | 3.880 | 3.930 | 51,594 | +0.01(+0.26%) |
May 10, 2024 | 3.840 | 3.930 | 3.830 | 3.920 | 86,720 | +0.09(+2.35%) |
May 09, 2024 | 3.950 | 3.970 | 3.830 | 3.830 | 60,507 | -0.10(-2.54%) |
May 08, 2024 | 4.020 | 4.020 | 3.930 | 3.930 | 65,848 | -0.10(-2.48%) |
May 07, 2024 | 4.000 | 4.063 | 4.000 | 4.030 | 19,010 | +0.02(+0.50%) |
May 06, 2024 | 4.090 | 4.140 | 3.990 | 4.010 | 51,810 | +0.00(+0.00%) |
May 03, 2024 | 4.060 | 4.080 | 4.000 | 4.010 | 36,720 | -0.02(-0.37%) |
May 02, 2024 | 4.020 | 4.100 | 4.020 | 4.025 | 24,977 | +0.02(+0.37%) |
May 01, 2024 | 4.010 | 4.050 | 4.010 | 4.010 | 28,648 | -0.08(-1.99%) |
Apr 30, 2024 | 4.150 | 4.150 | 4.050 | 4.092 | 14,986 | -0.06(-1.41%) |
Apr 29, 2024 | 4.060 | 4.170 | 4.060 | 4.150 | 32,866 | +0.12(+2.99%) |
Apr 26, 2024 | 4.019 | 4.089 | 4.019 | 4.029 | 27,764 | +0.01(+0.25%) |
Apr 25, 2024 | 4.039 | 4.068 | 4.019 | 4.019 | 18,583 | -0.04(-0.98%) |
Apr 24, 2024 | 4.079 | 4.109 | 4.029 | 4.059 | 17,610 | +0.00(+0.00%) |
Apr 23, 2024 | 4.019 | 4.089 | 4.000 | 4.059 | 35,836 | +0.05(+1.36%) |
Apr 22, 2024 | 4.069 | 4.148 | 4.000 | 4.005 | 66,207 | -0.07(-1.82%) |
Apr 19, 2024 | 4.000 | 4.109 | 4.000 | 4.079 | 36,800 | +0.11(+2.75%) |
Apr 18, 2024 | 4.069 | 4.069 | 3.960 | 3.970 | 53,964 | -0.07(-1.72%) |
Apr 17, 2024 | 4.079 | 4.079 | 3.960 | 4.039 | 34,546 | -0.02(-0.49%) |
Apr 16, 2024 | 4.059 | 4.089 | 4.010 | 4.059 | 18,874 | +0.05(+1.24%) |
Apr 15, 2024 | 4.168 | 4.168 | 4.000 | 4.009 | 48,144 | -0.16(-3.81%) |
Apr 12, 2024 | 4.119 | 4.188 | 4.119 | 4.168 | 56,472 | +0.01(+0.24%) |
Apr 11, 2024 | 4.168 | 4.208 | 4.119 | 4.158 | 29,852 | -0.05(-1.18%) |
Apr 10, 2024 | 4.129 | 4.238 | 4.129 | 4.208 | 32,513 | +0.01(+0.24%) |
Apr 09, 2024 | 4.188 | 4.248 | 4.158 | 4.198 | 42,638 | -0.02(-0.47%) |
Apr 08, 2024 | 4.198 | 4.357 | 4.158 | 4.218 | 48,090 | +0.01(+0.24%) |
Apr 05, 2024 | 4.268 | 4.357 | 4.178 | 4.208 | 75,616 | -0.01(-0.24%) |
Apr 04, 2024 | 4.198 | 4.248 | 4.148 | 4.218 | 32,092 | +0.02(+0.47%) |
Apr 03, 2024 | 4.158 | 4.268 | 4.124 | 4.198 | 89,587 | +0.06(+1.44%) |
Apr 02, 2024 | 4.168 | 4.173 | 4.079 | 4.138 | 39,060 | -0.02(-0.48%) |
Apr 01, 2024 | 4.119 | 4.158 | 4.079 | 4.158 | 111,158 | +0.01(+0.24%) |
Mar 28, 2024 | 4.168 | 4.213 | 4.119 | 4.148 | 76,429 | -0.06(-1.42%) |
Mar 27, 2024 | 4.248 | 4.248 | 4.009 | 4.208 | 87,946 | -0.13(-2.91%) |
Mar 26, 2024 | 4.127 | 4.334 | 3.989 | 4.334 | 55,568 | +0.19(+4.52%) |
Mar 25, 2024 | 4.107 | 4.146 | 4.058 | 4.146 | 51,029 | +0.04(+0.96%) |
Mar 22, 2024 | 4.176 | 4.235 | 4.097 | 4.107 | 51,907 | -0.06(-1.42%) |
Mar 21, 2024 | 4.196 | 4.196 | 4.058 | 4.166 | 86,138 | +0.04(+0.96%) |
Mar 20, 2024 | 4.383 | 4.393 | 4.107 | 4.127 | 83,241 | -0.31(-6.90%) |
Mar 19, 2024 | 4.295 | 4.433 | 4.245 | 4.433 | 41,620 | +0.14(+3.22%) |
Mar 18, 2024 | 4.393 | 4.433 | 4.295 | 4.295 | 50,331 | -0.14(-3.12%) |
Mar 15, 2024 | 4.374 | 4.462 | 4.304 | 4.433 | 38,631 | +0.05(+1.13%) |
Mar 14, 2024 | 4.443 | 4.443 | 4.299 | 4.383 | 67,412 | +0.00(+0.00%) |
Mar 13, 2024 | 4.374 | 4.403 | 4.354 | 4.383 | 25,926 | +0.07(+1.60%) |
Mar 12, 2024 | 4.304 | 4.374 | 4.280 | 4.314 | 26,363 | -0.03(-0.68%) |
Mar 11, 2024 | 4.295 | 4.403 | 4.295 | 4.344 | 21,077 | -0.02(-0.45%) |
Mar 08, 2024 | 4.344 | 4.374 | 4.245 | 4.364 | 65,141 | -0.03(-0.67%) |
Mar 07, 2024 | 4.482 | 4.539 | 4.354 | 4.393 | 50,484 | -0.09(-1.98%) |
Mar 06, 2024 | 4.512 | 4.512 | 4.453 | 4.482 | 32,761 | -0.00(-0.00%) |
Mar 05, 2024 | 4.393 | 4.502 | 4.393 | 4.482 | 12,990 | +0.03(+0.67%) |
Mar 04, 2024 | 4.403 | 4.492 | 4.403 | 4.453 | 29,033 | -0.05(-1.10%) |
Mar 01, 2024 | 4.551 | 4.551 | 4.364 | 4.502 | 33,624 | +0.01(+0.22%) |
Feb 29, 2024 | 4.334 | 4.492 | 4.329 | 4.492 | 26,001 | +0.16(+3.64%) |
Feb 28, 2024 | 4.374 | 4.374 | 4.314 | 4.334 | 17,839 | +0.01(+0.34%) |
Feb 27, 2024 | 4.408 | 4.408 | 4.300 | 4.319 | 30,118 | -0.09(-2.00%) |
Feb 26, 2024 | 4.476 | 4.476 | 4.397 | 4.408 | 24,615 | -0.14(-3.02%) |
Feb 23, 2024 | 4.271 | 4.545 | 4.271 | 4.545 | 29,372 | +0.27(+6.42%) |
Feb 22, 2024 | 4.310 | 4.319 | 4.241 | 4.271 | 33,686 | -0.03(-0.68%) |
Feb 21, 2024 | 4.261 | 4.339 | 4.261 | 4.300 | 27,747 | +0.09(+2.09%) |
Feb 20, 2024 | 4.241 | 4.351 | 4.212 | 4.212 | 55,705 | -0.13(-2.93%) |
Feb 16, 2024 | 4.280 | 4.398 | 4.280 | 4.339 | 32,263 | +0.00(+0.00%) |
Feb 15, 2024 | 4.241 | 4.452 | 4.222 | 4.339 | 47,799 | +0.00(+0.00%) |
Feb 14, 2024 | 4.427 | 4.457 | 4.251 | 4.339 | 23,691 | +0.03(+0.68%) |
Feb 13, 2024 | 4.153 | 4.359 | 4.153 | 4.310 | 40,234 | +0.09(+2.09%) |
Feb 12, 2024 | 4.153 | 4.251 | 4.153 | 4.222 | 34,938 | +0.07(+1.65%) |
Feb 09, 2024 | 4.290 | 4.290 | 4.094 | 4.153 | 68,733 | -0.11(-2.53%) |
Feb 08, 2024 | 4.231 | 4.310 | 4.192 | 4.261 | 53,235 | +0.07(+1.64%) |
Feb 07, 2024 | 4.212 | 4.280 | 4.182 | 4.192 | 55,757 | -0.02(-0.47%) |
Feb 06, 2024 | 4.310 | 4.359 | 4.212 | 4.212 | 50,619 | -0.10(-2.27%) |
Feb 05, 2024 | 4.398 | 4.486 | 4.261 | 4.310 | 45,970 | -0.07(-1.57%) |
Feb 02, 2024 | 4.408 | 4.488 | 4.368 | 4.378 | 18,079 | -0.04(-0.89%) |
Feb 01, 2024 | 4.408 | 4.633 | 4.368 | 4.417 | 26,614 | +0.05(+1.12%) |
Jan 31, 2024 | 4.613 | 4.613 | 4.368 | 4.368 | 53,422 | -0.24(-5.31%) |
Jan 30, 2024 | 4.623 | 4.623 | 4.515 | 4.613 | 12,823 | +0.00(+0.10%) |
Jan 29, 2024 | 4.589 | 4.628 | 4.502 | 4.609 | 72,517 | +0.02(+0.42%) |
Jan 26, 2024 | 4.609 | 4.609 | 4.502 | 4.589 | 52,114 | +0.02(+0.43%) |
Jan 25, 2024 | 4.502 | 4.609 | 4.434 | 4.570 | 28,759 | +0.05(+1.08%) |
Jan 24, 2024 | 4.580 | 4.609 | 4.493 | 4.521 | 18,011 | -0.02(-0.43%) |
Jan 23, 2024 | 4.463 | 4.582 | 4.408 | 4.541 | 40,037 | +0.14(+3.09%) |
Jan 22, 2024 | 4.473 | 4.516 | 4.375 | 4.405 | 41,875 | -0.11(-2.37%) |
Jan 19, 2024 | 4.424 | 4.628 | 4.424 | 4.512 | 34,787 | +0.09(+2.01%) |
Jan 18, 2024 | 4.453 | 4.473 | 4.385 | 4.423 | 10,534 | -0.03(-0.69%) |
Jan 17, 2024 | 4.444 | 4.482 | 4.356 | 4.453 | 32,827 | -0.06(-1.35%) |
Jan 16, 2024 | 4.512 | 4.578 | 4.434 | 4.514 | 25,307 | +0.00(+0.05%) |
Jan 12, 2024 | 4.531 | 4.628 | 4.483 | 4.512 | 36,822 | +0.14(+3.11%) |
Jan 11, 2024 | 4.278 | 4.482 | 4.278 | 4.375 | 22,744 | +0.11(+2.51%) |
Jan 10, 2024 | 4.230 | 4.360 | 4.210 | 4.269 | 30,655 | -0.01(-0.23%) |
Jan 09, 2024 | 4.278 | 4.424 | 4.269 | 4.278 | 49,271 | +0.00(+0.00%) |
Jan 08, 2024 | 4.298 | 4.298 | 4.153 | 4.278 | 49,830 | -0.04(-0.90%) |
Jan 05, 2024 | 4.444 | 4.449 | 4.288 | 4.317 | 26,775 | -0.14(-3.06%) |
Jan 04, 2024 | 4.492 | 4.502 | 4.396 | 4.453 | 19,901 | +0.05(+1.10%) |
Jan 03, 2024 | 4.181 | 4.502 | 4.181 | 4.405 | 50,372 | +0.27(+6.59%) |
Jan 02, 2024 | 4.298 | 4.298 | 4.035 | 4.132 | 126,176 | -0.17(-3.85%) |
Dec 29, 2023 | 4.424 | 4.502 | 4.269 | 4.298 | 77,750 | -0.15(-3.28%) |
Dec 28, 2023 | 4.677 | 4.677 | 4.424 | 4.444 | 87,081 | -0.21(-4.59%) |
Dec 27, 2023 | 4.754 | 4.754 | 4.638 | 4.657 | 54,595 | -0.08(-1.63%) |
Dec 26, 2023 | 4.638 | 4.777 | 4.638 | 4.734 | 35,840 | +0.10(+2.08%) |
Dec 22, 2023 | 4.705 | 4.831 | 4.551 | 4.638 | 45,957 | -0.15(-3.23%) |
Dec 21, 2023 | 4.783 | 4.862 | 4.657 | 4.792 | 40,358 | +0.13(+2.80%) |
Dec 20, 2023 | 4.648 | 4.763 | 4.493 | 4.662 | 70,959 | +0.04(+0.94%) |
Dec 19, 2023 | 4.435 | 4.686 | 4.377 | 4.619 | 101,779 | +0.24(+5.52%) |
Dec 18, 2023 | 4.396 | 4.464 | 4.294 | 4.377 | 65,324 | +0.17(+4.14%) |
Dec 15, 2023 | 4.445 | 4.551 | 4.135 | 4.203 | 136,790 | -0.25(-5.64%) |
Dec 14, 2023 | 4.416 | 4.580 | 4.359 | 4.454 | 50,969 | +0.07(+1.54%) |
Dec 13, 2023 | 4.319 | 4.532 | 4.126 | 4.387 | 94,065 | +0.03(+0.67%) |
Dec 12, 2023 | 4.580 | 4.580 | 4.349 | 4.358 | 60,377 | -0.23(-5.05%) |
Dec 11, 2023 | 4.667 | 4.744 | 4.590 | 4.590 | 27,262 | -0.08(-1.76%) |
Dec 08, 2023 | 4.638 | 4.754 | 4.628 | 4.672 | 24,120 | +0.03(+0.73%) |
Dec 07, 2023 | 4.648 | 4.761 | 4.635 | 4.638 | 21,599 | -0.01(-0.21%) |
Dec 06, 2023 | 4.638 | 4.754 | 4.609 | 4.648 | 22,246 | -0.03(-0.62%) |
Dec 05, 2023 | 4.696 | 4.705 | 4.628 | 4.677 | 36,897 | -0.02(-0.41%) |
Dec 04, 2023 | 4.773 | 4.773 | 4.619 | 4.696 | 28,718 | -0.08(-1.62%) |