Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 3.030 | 3.110 | 2.970 | 3.090 | 6,966 | -0.01(-0.32%) |
May 15, 2024 | 3.080 | 3.100 | 3.050 | 3.100 | 12,365 | +0.02(+0.81%) |
May 14, 2024 | 3.060 | 3.110 | 3.060 | 3.075 | 15,568 | -0.01(-0.48%) |
May 13, 2024 | 3.080 | 3.090 | 3.020 | 3.090 | 6,713 | -0.01(-0.33%) |
May 10, 2024 | 3.080 | 3.140 | 3.080 | 3.100 | 2,611 | +0.00(+0.00%) |
May 09, 2024 | 3.120 | 3.150 | 3.100 | 3.100 | 2,635 | -0.05(-1.59%) |
May 08, 2024 | 3.050 | 3.160 | 3.040 | 3.150 | 7,686 | +0.10(+3.28%) |
May 07, 2024 | 3.120 | 3.140 | 2.999 | 3.050 | 55,093 | -0.09(-2.87%) |
May 06, 2024 | 3.160 | 3.160 | 3.140 | 3.140 | 1,636 | +0.01(+0.32%) |
May 03, 2024 | 3.140 | 3.154 | 3.130 | 3.130 | 9,877 | -0.02(-0.63%) |
May 02, 2024 | 3.140 | 3.160 | 3.120 | 3.150 | 4,739 | +0.01(+0.31%) |
May 01, 2024 | 3.040 | 3.150 | 3.040 | 3.140 | 4,836 | +0.05(+1.62%) |
Apr 30, 2024 | 3.110 | 3.110 | 3.045 | 3.090 | 2,674 | -0.01(-0.32%) |
Apr 29, 2024 | 3.100 | 3.100 | 3.050 | 3.100 | 14,373 | +0.06(+1.97%) |
Apr 26, 2024 | 3.030 | 3.040 | 3.020 | 3.040 | 3,965 | -0.01(-0.33%) |
Apr 25, 2024 | 3.070 | 3.090 | 3.020 | 3.050 | 11,053 | -0.03(-0.82%) |
Apr 24, 2024 | 3.000 | 3.120 | 3.000 | 3.075 | 2,055 | +0.08(+2.50%) |
Apr 23, 2024 | 2.960 | 3.010 | 2.950 | 3.000 | 4,820 | +0.04(+1.18%) |
Apr 22, 2024 | 2.990 | 2.990 | 2.950 | 2.965 | 2,650 | +0.01(+0.51%) |
Apr 19, 2024 | 2.990 | 2.990 | 2.911 | 2.950 | 2,387 | -0.02(-0.67%) |
Apr 18, 2024 | 2.970 | 2.980 | 2.965 | 2.970 | 3,753 | +0.01(+0.34%) |
Apr 17, 2024 | 2.917 | 2.990 | 2.917 | 2.960 | 11,505 | -0.03(-0.99%) |
Apr 16, 2024 | 2.960 | 2.990 | 2.950 | 2.990 | 9,267 | +0.01(+0.32%) |
Apr 15, 2024 | 3.010 | 3.080 | 2.980 | 2.980 | 15,708 | -0.06(-1.86%) |
Apr 12, 2024 | 3.140 | 3.150 | 2.977 | 3.037 | 11,419 | -0.01(-0.44%) |
Apr 11, 2024 | 3.150 | 3.150 | 3.020 | 3.050 | 27,748 | -0.03(-0.98%) |
Apr 10, 2024 | 3.090 | 3.090 | 3.040 | 3.080 | 11,349 | +0.01(+0.33%) |
Apr 09, 2024 | 3.010 | 3.100 | 3.010 | 3.070 | 10,337 | +0.03(+0.99%) |
Apr 08, 2024 | 3.080 | 3.110 | 2.950 | 3.040 | 24,502 | -0.10(-3.18%) |
Apr 05, 2024 | 3.170 | 3.170 | 3.100 | 3.140 | 1,886 | +0.03(+0.96%) |
Apr 04, 2024 | 3.180 | 3.180 | 3.100 | 3.110 | 4,589 | -0.02(-0.64%) |
Apr 03, 2024 | 3.080 | 3.130 | 3.080 | 3.130 | 4,929 | +0.05(+1.62%) |
Apr 02, 2024 | 3.080 | 3.091 | 3.050 | 3.080 | 9,742 | +0.00(+0.00%) |
Apr 01, 2024 | 3.050 | 3.100 | 3.050 | 3.080 | 7,916 | +0.02(+0.65%) |
Mar 28, 2024 | 3.025 | 3.100 | 3.025 | 3.060 | 5,741 | +0.00(+0.16%) |
Mar 27, 2024 | 3.061 | 3.070 | 3.030 | 3.055 | 4,353 | +0.03(+0.83%) |
Mar 26, 2024 | 3.000 | 3.045 | 2.980 | 3.030 | 17,903 | +0.03(+1.00%) |
Mar 25, 2024 | 2.950 | 3.060 | 2.925 | 3.000 | 14,456 | +0.02(+0.67%) |
Mar 22, 2024 | 2.940 | 2.980 | 2.940 | 2.980 | 6,287 | +0.04(+1.36%) |
Mar 21, 2024 | 2.910 | 2.990 | 2.910 | 2.940 | 4,367 | -0.02(-0.67%) |
Mar 20, 2024 | 2.900 | 2.990 | 2.890 | 2.960 | 7,269 | +0.08(+2.77%) |
Mar 19, 2024 | 2.940 | 2.950 | 2.870 | 2.880 | 13,486 | -0.02(-0.69%) |
Mar 18, 2024 | 2.890 | 2.969 | 2.890 | 2.900 | 7,710 | +0.00(+0.00%) |
Mar 15, 2024 | 2.990 | 2.990 | 2.900 | 2.900 | 12,778 | -0.03(-0.99%) |
Mar 14, 2024 | 2.940 | 2.940 | 2.929 | 2.929 | 4,231 | -0.07(-2.37%) |
Mar 13, 2024 | 2.940 | 3.000 | 2.920 | 3.000 | 16,122 | +0.09(+3.09%) |
Mar 12, 2024 | 2.990 | 3.000 | 2.860 | 2.910 | 17,485 | -0.04(-1.36%) |
Mar 11, 2024 | 2.910 | 2.996 | 2.910 | 2.950 | 4,890 | +0.01(+0.34%) |
Mar 08, 2024 | 2.940 | 2.990 | 2.910 | 2.940 | 1,937 | +0.00(+0.00%) |
Mar 07, 2024 | 2.990 | 2.990 | 2.900 | 2.940 | 6,685 | -0.01(-0.34%) |
Mar 06, 2024 | 2.970 | 3.000 | 2.928 | 2.950 | 12,750 | -0.02(-0.67%) |
Mar 05, 2024 | 2.955 | 3.000 | 2.922 | 2.970 | 10,373 | +0.01(+0.34%) |
Mar 04, 2024 | 3.000 | 3.000 | 2.870 | 2.960 | 17,574 | +0.04(+1.37%) |
Mar 01, 2024 | 2.960 | 3.099 | 2.890 | 2.920 | 31,028 | -0.08(-2.67%) |
Feb 29, 2024 | 3.105 | 3.105 | 2.853 | 3.000 | 34,838 | +0.00(+0.00%) |
Feb 28, 2024 | 3.060 | 3.100 | 3.000 | 3.000 | 58,560 | -0.10(-3.23%) |
Feb 27, 2024 | 3.070 | 3.100 | 3.050 | 3.100 | 6,747 | +0.02(+0.65%) |
Feb 26, 2024 | 3.040 | 3.080 | 3.040 | 3.080 | 6,710 | +0.03(+0.98%) |
Feb 23, 2024 | 3.080 | 3.080 | 3.038 | 3.050 | 23,152 | -0.03(-0.97%) |
Feb 22, 2024 | 3.050 | 3.090 | 3.010 | 3.080 | 10,447 | -0.01(-0.33%) |
Feb 21, 2024 | 3.070 | 3.100 | 3.000 | 3.090 | 11,696 | +0.02(+0.65%) |
Feb 20, 2024 | 3.002 | 3.090 | 3.000 | 3.070 | 11,632 | -0.02(-0.64%) |
Feb 16, 2024 | 3.120 | 3.120 | 3.060 | 3.090 | 6,508 | -0.04(-1.28%) |
Feb 15, 2024 | 3.130 | 3.165 | 3.075 | 3.130 | 14,065 | +0.00(+0.00%) |
Feb 14, 2024 | 3.101 | 3.130 | 3.101 | 3.130 | 10,362 | +0.01(+0.32%) |
Feb 13, 2024 | 3.091 | 3.218 | 3.091 | 3.120 | 18,774 | -0.06(-1.86%) |
Feb 12, 2024 | 3.110 | 3.219 | 3.110 | 3.179 | 7,909 | +0.04(+1.25%) |
Feb 09, 2024 | 3.061 | 3.160 | 3.061 | 3.140 | 6,970 | +0.08(+2.57%) |
Feb 08, 2024 | 3.169 | 3.169 | 2.953 | 3.061 | 13,065 | +0.05(+1.63%) |
Feb 07, 2024 | 3.041 | 3.140 | 2.982 | 3.012 | 35,139 | -0.14(-4.37%) |
Feb 06, 2024 | 3.081 | 3.150 | 3.081 | 3.150 | 9,106 | +0.03(+0.95%) |
Feb 05, 2024 | 3.071 | 3.177 | 3.042 | 3.120 | 27,894 | +0.05(+1.60%) |
Feb 02, 2024 | 3.027 | 3.081 | 3.027 | 3.071 | 12,929 | +0.02(+0.65%) |
Feb 01, 2024 | 3.002 | 3.051 | 2.992 | 3.051 | 9,346 | +0.03(+0.97%) |
Jan 31, 2024 | 2.913 | 3.041 | 2.913 | 3.022 | 9,466 | +0.02(+0.81%) |
Jan 30, 2024 | 2.923 | 3.041 | 2.918 | 2.998 | 18,422 | +0.04(+1.51%) |
Jan 29, 2024 | 2.926 | 3.041 | 2.926 | 2.953 | 8,541 | -0.03(-0.99%) |
Jan 26, 2024 | 2.953 | 3.011 | 2.933 | 2.982 | 29,360 | +0.03(+1.00%) |
Jan 25, 2024 | 2.963 | 2.963 | 2.933 | 2.953 | 5,395 | +0.02(+0.67%) |
Jan 24, 2024 | 2.943 | 2.963 | 2.923 | 2.933 | 18,225 | -0.01(-0.33%) |
Jan 23, 2024 | 2.943 | 2.954 | 2.928 | 2.943 | 12,712 | +0.01(+0.34%) |
Jan 22, 2024 | 2.943 | 2.943 | 2.933 | 2.933 | 2,500 | +0.02(+0.68%) |
Jan 19, 2024 | 2.953 | 2.953 | 2.874 | 2.913 | 18,861 | +0.01(+0.34%) |
Jan 18, 2024 | 2.992 | 2.992 | 2.884 | 2.904 | 2,874 | +0.00(+0.00%) |
Jan 17, 2024 | 3.002 | 3.002 | 2.875 | 2.904 | 9,801 | -0.01(-0.34%) |
Jan 16, 2024 | 2.955 | 2.977 | 2.913 | 2.913 | 14,919 | -0.05(-1.66%) |
Jan 12, 2024 | 2.992 | 3.002 | 2.953 | 2.963 | 5,598 | -0.01(-0.33%) |
Jan 11, 2024 | 3.031 | 3.031 | 2.954 | 2.973 | 9,762 | -0.09(-2.94%) |
Jan 10, 2024 | 3.032 | 3.071 | 3.032 | 3.062 | 6,770 | -0.02(-0.59%) |
Jan 09, 2024 | 3.096 | 3.124 | 3.051 | 3.081 | 5,474 | -0.01(-0.48%) |
Jan 08, 2024 | 3.130 | 3.130 | 3.076 | 3.096 | 3,419 | +0.00(+0.16%) |
Jan 05, 2024 | 3.110 | 3.130 | 3.088 | 3.091 | 3,120 | +0.02(+0.64%) |
Jan 04, 2024 | 3.100 | 3.110 | 2.963 | 3.071 | 17,039 | -0.06(-1.89%) |
Jan 03, 2024 | 3.100 | 3.140 | 3.100 | 3.130 | 3,953 | +0.03(+0.95%) |
Jan 02, 2024 | 3.110 | 3.138 | 3.051 | 3.100 | 10,077 | +0.03(+1.14%) |
Dec 29, 2023 | 3.002 | 3.071 | 2.982 | 3.066 | 24,569 | +0.06(+1.95%) |
Dec 28, 2023 | 3.051 | 3.051 | 2.953 | 3.007 | 13,564 | +0.01(+0.17%) |
Dec 27, 2023 | 3.022 | 3.051 | 2.953 | 3.002 | 68,862 | -0.04(-1.30%) |
Dec 26, 2023 | 3.022 | 3.051 | 3.022 | 3.042 | 6,633 | +0.01(+0.17%) |
Dec 22, 2023 | 3.022 | 3.061 | 3.022 | 3.036 | 16,424 | -0.03(-1.12%) |
Dec 21, 2023 | 3.022 | 3.150 | 3.022 | 3.071 | 35,133 | +0.05(+1.63%) |
Dec 20, 2023 | 3.071 | 3.130 | 3.017 | 3.022 | 26,048 | +0.03(+0.99%) |
Dec 19, 2023 | 2.904 | 3.130 | 2.904 | 2.992 | 22,379 | +0.10(+3.40%) |
Dec 18, 2023 | 3.041 | 3.102 | 2.894 | 2.894 | 40,690 | -0.14(-4.55%) |
Dec 15, 2023 | 2.973 | 3.032 | 2.923 | 3.032 | 11,255 | +0.06(+1.99%) |
Dec 14, 2023 | 2.854 | 3.031 | 2.854 | 2.973 | 33,892 | +0.14(+4.86%) |
Dec 13, 2023 | 2.795 | 2.889 | 2.795 | 2.835 | 11,577 | -0.02(-0.69%) |
Dec 12, 2023 | 2.766 | 2.902 | 2.766 | 2.854 | 18,890 | +0.04(+1.40%) |
Dec 11, 2023 | 2.815 | 2.854 | 2.776 | 2.815 | 9,186 | -0.05(-1.71%) |
Dec 08, 2023 | 2.756 | 2.889 | 2.756 | 2.864 | 49,129 | +0.07(+2.56%) |
Dec 07, 2023 | 2.795 | 2.795 | 2.758 | 2.793 | 6,622 | +0.01(+0.54%) |
Dec 06, 2023 | 2.805 | 2.805 | 2.776 | 2.778 | 10,327 | -0.03(-0.98%) |
Dec 05, 2023 | 2.813 | 2.813 | 2.805 | 2.805 | 2,818 | -0.01(-0.47%) |
Dec 04, 2023 | 2.766 | 2.854 | 2.766 | 2.818 | 30,573 | +0.06(+2.09%) |