Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.830 | 3.860 | 3.790 | 3.790 | 24,001 | -0.02(-0.52%) |
May 30, 2024 | 3.839 | 3.839 | 3.800 | 3.810 | 29,068 | -0.03(-0.77%) |
May 29, 2024 | 3.780 | 3.859 | 3.740 | 3.839 | 62,587 | +0.05(+1.31%) |
May 28, 2024 | 3.780 | 3.800 | 3.740 | 3.790 | 81,516 | +0.02(+0.52%) |
May 24, 2024 | 3.760 | 3.810 | 3.760 | 3.770 | 20,310 | +0.05(+1.33%) |
May 23, 2024 | 3.849 | 3.849 | 3.681 | 3.721 | 62,822 | -0.04(-1.05%) |
May 22, 2024 | 3.800 | 3.825 | 3.612 | 3.760 | 64,080 | +0.02(+0.53%) |
May 21, 2024 | 3.859 | 3.879 | 3.711 | 3.740 | 62,360 | -0.11(-2.83%) |
May 20, 2024 | 3.740 | 3.889 | 3.711 | 3.849 | 110,069 | +0.15(+4.01%) |
May 17, 2024 | 3.790 | 3.790 | 3.701 | 3.701 | 87,878 | -0.09(-2.33%) |
May 16, 2024 | 3.800 | 3.844 | 3.775 | 3.789 | 43,194 | -0.01(-0.28%) |
May 15, 2024 | 3.829 | 3.889 | 3.780 | 3.800 | 63,519 | -0.08(-2.04%) |
May 14, 2024 | 3.938 | 3.938 | 3.839 | 3.879 | 45,548 | -0.01(-0.25%) |
May 13, 2024 | 3.839 | 3.958 | 3.839 | 3.889 | 52,139 | +0.01(+0.26%) |
May 10, 2024 | 3.800 | 3.889 | 3.790 | 3.879 | 87,637 | +0.09(+2.35%) |
May 09, 2024 | 3.909 | 3.928 | 3.790 | 3.790 | 61,146 | -0.10(-2.54%) |
May 08, 2024 | 3.978 | 3.978 | 3.889 | 3.889 | 66,544 | -0.10(-2.48%) |
May 07, 2024 | 3.958 | 4.020 | 3.958 | 3.988 | 19,211 | +0.02(+0.50%) |
May 06, 2024 | 4.047 | 4.097 | 3.948 | 3.968 | 52,357 | +0.00(+0.00%) |
May 03, 2024 | 4.018 | 4.037 | 3.958 | 3.968 | 37,108 | -0.01(-0.37%) |
May 02, 2024 | 3.978 | 4.057 | 3.978 | 3.983 | 25,241 | +0.01(+0.37%) |
May 01, 2024 | 3.968 | 4.008 | 3.968 | 3.968 | 28,951 | -0.08(-1.99%) |
Apr 30, 2024 | 4.107 | 4.107 | 4.008 | 4.049 | 15,144 | -0.06(-1.41%) |
Apr 29, 2024 | 4.018 | 4.126 | 4.018 | 4.107 | 33,213 | +0.12(+3.00%) |
Apr 26, 2024 | 3.977 | 4.046 | 3.977 | 3.987 | 28,058 | +0.01(+0.25%) |
Apr 25, 2024 | 3.997 | 4.025 | 3.977 | 3.977 | 18,779 | -0.04(-0.98%) |
Apr 24, 2024 | 4.036 | 4.066 | 3.987 | 4.017 | 17,796 | +0.00(+0.00%) |
Apr 23, 2024 | 3.977 | 4.046 | 3.958 | 4.017 | 36,215 | +0.05(+1.36%) |
Apr 22, 2024 | 4.026 | 4.105 | 3.958 | 3.963 | 66,907 | -0.07(-1.82%) |
Apr 19, 2024 | 3.958 | 4.066 | 3.958 | 4.036 | 37,189 | +0.11(+2.75%) |
Apr 18, 2024 | 4.026 | 4.026 | 3.918 | 3.928 | 54,535 | -0.07(-1.72%) |
Apr 17, 2024 | 4.036 | 4.036 | 3.918 | 3.997 | 34,911 | -0.02(-0.49%) |
Apr 16, 2024 | 4.017 | 4.046 | 3.968 | 4.017 | 19,074 | +0.05(+1.24%) |
Apr 15, 2024 | 4.125 | 4.125 | 3.958 | 3.968 | 48,653 | -0.16(-3.81%) |
Apr 12, 2024 | 4.076 | 4.144 | 4.076 | 4.125 | 57,069 | +0.01(+0.24%) |
Apr 11, 2024 | 4.125 | 4.164 | 4.076 | 4.115 | 30,168 | -0.05(-1.18%) |
Apr 10, 2024 | 4.085 | 4.193 | 4.085 | 4.164 | 32,857 | +0.01(+0.24%) |
Apr 09, 2024 | 4.144 | 4.203 | 4.115 | 4.154 | 43,089 | -0.02(-0.47%) |
Apr 08, 2024 | 4.154 | 4.311 | 4.115 | 4.174 | 48,598 | +0.01(+0.24%) |
Apr 05, 2024 | 4.223 | 4.311 | 4.134 | 4.164 | 76,416 | -0.01(-0.24%) |
Apr 04, 2024 | 4.154 | 4.203 | 4.105 | 4.174 | 32,431 | +0.02(+0.47%) |
Apr 03, 2024 | 4.115 | 4.223 | 4.080 | 4.154 | 90,535 | +0.06(+1.44%) |
Apr 02, 2024 | 4.125 | 4.130 | 4.036 | 4.095 | 39,473 | -0.02(-0.48%) |
Apr 01, 2024 | 4.076 | 4.115 | 4.036 | 4.115 | 112,334 | +0.01(+0.24%) |
Mar 28, 2024 | 4.125 | 4.169 | 4.076 | 4.105 | 77,237 | -0.06(-1.42%) |
Mar 27, 2024 | 4.203 | 4.203 | 3.968 | 4.164 | 88,876 | -0.12(-2.91%) |
Mar 26, 2024 | 4.084 | 4.289 | 3.947 | 4.289 | 56,156 | +0.19(+4.52%) |
Mar 25, 2024 | 4.064 | 4.103 | 4.015 | 4.103 | 51,569 | +0.04(+0.96%) |
Mar 22, 2024 | 4.132 | 4.191 | 4.054 | 4.064 | 52,456 | -0.06(-1.42%) |
Mar 21, 2024 | 4.152 | 4.152 | 4.015 | 4.123 | 87,049 | +0.04(+0.96%) |
Mar 20, 2024 | 4.338 | 4.347 | 4.064 | 4.084 | 84,121 | -0.30(-6.90%) |
Mar 19, 2024 | 4.250 | 4.386 | 4.201 | 4.386 | 42,060 | +0.14(+3.22%) |
Mar 18, 2024 | 4.347 | 4.386 | 4.250 | 4.250 | 50,863 | -0.14(-3.12%) |
Mar 15, 2024 | 4.328 | 4.416 | 4.259 | 4.386 | 39,040 | +0.05(+1.13%) |
Mar 14, 2024 | 4.396 | 4.396 | 4.254 | 4.338 | 68,125 | +0.00(+0.00%) |
Mar 13, 2024 | 4.328 | 4.357 | 4.308 | 4.338 | 26,200 | +0.07(+1.60%) |
Mar 12, 2024 | 4.259 | 4.328 | 4.235 | 4.269 | 26,641 | -0.03(-0.68%) |
Mar 11, 2024 | 4.250 | 4.357 | 4.250 | 4.298 | 21,300 | -0.02(-0.45%) |
Mar 08, 2024 | 4.298 | 4.328 | 4.201 | 4.318 | 65,830 | -0.03(-0.67%) |
Mar 07, 2024 | 4.435 | 4.492 | 4.308 | 4.347 | 51,018 | -0.09(-1.98%) |
Mar 06, 2024 | 4.465 | 4.465 | 4.406 | 4.435 | 33,108 | -0.00(-0.00%) |
Mar 05, 2024 | 4.347 | 4.455 | 4.347 | 4.435 | 13,128 | +0.03(+0.67%) |
Mar 04, 2024 | 4.357 | 4.445 | 4.357 | 4.406 | 29,340 | -0.05(-1.10%) |
Mar 01, 2024 | 4.504 | 4.504 | 4.318 | 4.455 | 33,980 | +0.01(+0.22%) |
Feb 29, 2024 | 4.289 | 4.445 | 4.284 | 4.445 | 26,276 | +0.16(+3.64%) |
Feb 28, 2024 | 4.328 | 4.328 | 4.269 | 4.289 | 18,028 | +0.01(+0.34%) |
Feb 27, 2024 | 4.362 | 4.362 | 4.255 | 4.274 | 30,436 | -0.09(-2.00%) |
Feb 26, 2024 | 4.429 | 4.429 | 4.351 | 4.362 | 24,875 | -0.14(-3.02%) |
Feb 23, 2024 | 4.226 | 4.497 | 4.226 | 4.497 | 29,683 | +0.27(+6.42%) |
Feb 22, 2024 | 4.265 | 4.274 | 4.197 | 4.226 | 34,042 | -0.03(-0.68%) |
Feb 21, 2024 | 4.216 | 4.294 | 4.216 | 4.255 | 28,041 | +0.09(+2.09%) |
Feb 20, 2024 | 4.197 | 4.306 | 4.168 | 4.168 | 56,294 | -0.13(-2.93%) |
Feb 16, 2024 | 4.236 | 4.352 | 4.236 | 4.294 | 32,604 | +0.00(+0.00%) |
Feb 15, 2024 | 4.197 | 4.405 | 4.177 | 4.294 | 48,304 | +0.00(+0.00%) |
Feb 14, 2024 | 4.381 | 4.410 | 4.206 | 4.294 | 23,941 | +0.03(+0.68%) |
Feb 13, 2024 | 4.110 | 4.313 | 4.110 | 4.265 | 40,660 | +0.09(+2.09%) |
Feb 12, 2024 | 4.110 | 4.206 | 4.110 | 4.177 | 35,307 | +0.07(+1.65%) |
Feb 09, 2024 | 4.245 | 4.245 | 4.051 | 4.110 | 69,460 | -0.11(-2.53%) |
Feb 08, 2024 | 4.187 | 4.265 | 4.148 | 4.216 | 53,798 | +0.07(+1.64%) |
Feb 07, 2024 | 4.168 | 4.236 | 4.139 | 4.148 | 56,347 | -0.02(-0.47%) |
Feb 06, 2024 | 4.265 | 4.313 | 4.168 | 4.168 | 51,155 | -0.10(-2.27%) |
Feb 05, 2024 | 4.352 | 4.439 | 4.216 | 4.265 | 46,456 | -0.07(-1.57%) |
Feb 02, 2024 | 4.362 | 4.441 | 4.323 | 4.332 | 18,270 | -0.04(-0.89%) |
Feb 01, 2024 | 4.362 | 4.584 | 4.323 | 4.371 | 26,895 | +0.05(+1.12%) |
Jan 31, 2024 | 4.565 | 4.565 | 4.323 | 4.323 | 53,987 | -0.24(-5.31%) |
Jan 30, 2024 | 4.575 | 4.575 | 4.468 | 4.565 | 12,958 | +0.00(+0.10%) |
Jan 29, 2024 | 4.541 | 4.580 | 4.455 | 4.561 | 73,284 | +0.02(+0.42%) |
Jan 26, 2024 | 4.561 | 4.561 | 4.455 | 4.541 | 52,666 | +0.02(+0.43%) |
Jan 25, 2024 | 4.455 | 4.561 | 4.387 | 4.522 | 29,063 | +0.05(+1.08%) |
Jan 24, 2024 | 4.532 | 4.561 | 4.446 | 4.474 | 18,201 | -0.02(-0.43%) |
Jan 23, 2024 | 4.416 | 4.534 | 4.362 | 4.493 | 40,461 | +0.13(+3.09%) |
Jan 22, 2024 | 4.426 | 4.469 | 4.330 | 4.359 | 42,318 | -0.11(-2.37%) |
Jan 19, 2024 | 4.378 | 4.580 | 4.378 | 4.464 | 35,155 | +0.09(+2.01%) |
Jan 18, 2024 | 4.407 | 4.426 | 4.339 | 4.376 | 10,645 | -0.03(-0.69%) |
Jan 17, 2024 | 4.397 | 4.436 | 4.310 | 4.407 | 33,174 | -0.06(-1.35%) |
Jan 16, 2024 | 4.464 | 4.531 | 4.388 | 4.467 | 25,574 | +0.00(+0.05%) |
Jan 12, 2024 | 4.484 | 4.580 | 4.436 | 4.464 | 37,212 | +0.13(+3.11%) |
Jan 11, 2024 | 4.233 | 4.435 | 4.233 | 4.330 | 22,984 | +0.11(+2.51%) |
Jan 10, 2024 | 4.185 | 4.314 | 4.166 | 4.224 | 30,979 | -0.01(-0.23%) |
Jan 09, 2024 | 4.233 | 4.378 | 4.224 | 4.233 | 49,792 | +0.00(+0.00%) |
Jan 08, 2024 | 4.253 | 4.253 | 4.109 | 4.233 | 50,357 | -0.04(-0.90%) |
Jan 05, 2024 | 4.397 | 4.402 | 4.243 | 4.272 | 27,058 | -0.13(-3.06%) |
Jan 04, 2024 | 4.445 | 4.455 | 4.350 | 4.407 | 20,112 | +0.05(+1.10%) |
Jan 03, 2024 | 4.137 | 4.455 | 4.137 | 4.359 | 50,905 | +0.27(+6.59%) |