Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.040 | 2.140 | 2.040 | 2.140 | 13,221 | +0.10(+4.90%) |
May 23, 2024 | 2.150 | 2.260 | 2.020 | 2.040 | 22,234 | -0.11(-5.12%) |
May 22, 2024 | 2.290 | 2.290 | 2.135 | 2.150 | 19,833 | -0.04(-1.83%) |
May 21, 2024 | 2.290 | 2.370 | 2.120 | 2.190 | 28,909 | -0.08(-3.51%) |
May 20, 2024 | 2.110 | 2.537 | 2.110 | 2.270 | 73,502 | +0.18(+8.43%) |
May 17, 2024 | 2.100 | 2.300 | 2.050 | 2.093 | 14,391 | +0.05(+2.58%) |
May 16, 2024 | 2.130 | 2.234 | 1.960 | 2.041 | 33,140 | -0.17(-7.67%) |
May 15, 2024 | 2.200 | 2.290 | 2.150 | 2.210 | 19,559 | +0.02(+0.91%) |
May 14, 2024 | 2.160 | 2.310 | 2.160 | 2.190 | 17,595 | -0.06(-2.67%) |
May 13, 2024 | 2.300 | 2.300 | 2.200 | 2.250 | 15,575 | -0.08(-3.43%) |
May 10, 2024 | 2.430 | 2.440 | 2.320 | 2.330 | 8,611 | +0.11(+4.95%) |
May 09, 2024 | 2.290 | 2.330 | 2.220 | 2.220 | 3,156 | -0.12(-5.03%) |
May 08, 2024 | 2.426 | 2.426 | 2.270 | 2.338 | 5,680 | +0.01(+0.33%) |
May 07, 2024 | 2.370 | 2.370 | 2.320 | 2.330 | 4,972 | +0.00(+0.14%) |
May 06, 2024 | 2.410 | 2.440 | 2.320 | 2.327 | 5,307 | -0.08(-3.45%) |
May 03, 2024 | 2.490 | 2.490 | 2.380 | 2.410 | 4,041 | +0.10(+4.33%) |
May 02, 2024 | 2.270 | 2.720 | 2.240 | 2.310 | 9,534 | +0.04(+1.76%) |
May 01, 2024 | 2.260 | 2.520 | 2.260 | 2.270 | 10,070 | -0.19(-7.72%) |
Apr 30, 2024 | 2.560 | 2.560 | 2.350 | 2.460 | 14,683 | -0.05(-1.99%) |
Apr 29, 2024 | 2.760 | 2.760 | 2.500 | 2.510 | 8,089 | -0.11(-4.20%) |
Apr 26, 2024 | 2.570 | 2.990 | 2.570 | 2.620 | 6,529 | +0.00(+0.00%) |
Apr 25, 2024 | 2.620 | 2.760 | 2.600 | 2.620 | 10,907 | -0.02(-0.76%) |
Apr 24, 2024 | 2.850 | 2.845 | 2.620 | 2.640 | 7,435 | -0.10(-3.65%) |
Apr 23, 2024 | 2.860 | 2.860 | 2.600 | 2.740 | 5,930 | -0.07(-2.49%) |
Apr 22, 2024 | 2.730 | 2.810 | 2.652 | 2.810 | 11,586 | +0.12(+4.46%) |
Apr 19, 2024 | 2.620 | 2.720 | 2.600 | 2.690 | 20,114 | +0.08(+3.07%) |
Apr 18, 2024 | 2.770 | 2.850 | 2.610 | 2.610 | 8,935 | -0.16(-5.78%) |
Apr 17, 2024 | 2.800 | 2.900 | 2.760 | 2.770 | 11,320 | -0.12(-4.15%) |
Apr 16, 2024 | 2.990 | 2.990 | 2.750 | 2.890 | 11,600 | +0.04(+1.40%) |
Apr 15, 2024 | 3.090 | 3.130 | 2.800 | 2.850 | 17,453 | -0.27(-8.65%) |
Apr 12, 2024 | 2.920 | 3.200 | 2.920 | 3.120 | 9,220 | +0.12(+4.00%) |
Apr 11, 2024 | 3.160 | 3.290 | 3.000 | 3.000 | 10,652 | -0.01(-0.33%) |
Apr 10, 2024 | 3.000 | 3.170 | 3.000 | 3.010 | 6,889 | -0.07(-2.11%) |
Apr 09, 2024 | 3.210 | 3.220 | 3.000 | 3.075 | 24,027 | -0.13(-4.21%) |
Apr 08, 2024 | 3.200 | 3.294 | 3.100 | 3.210 | 18,030 | +0.01(+0.31%) |
Apr 05, 2024 | 3.300 | 3.300 | 3.106 | 3.200 | 11,846 | -0.15(-4.48%) |
Apr 04, 2024 | 3.500 | 3.500 | 3.250 | 3.350 | 23,472 | -0.15(-4.29%) |
Apr 03, 2024 | 3.340 | 3.510 | 3.320 | 3.500 | 8,546 | +0.18(+5.42%) |
Apr 02, 2024 | 3.350 | 3.350 | 3.290 | 3.320 | 5,551 | -0.10(-2.92%) |
Apr 01, 2024 | 3.560 | 3.560 | 3.340 | 3.420 | 9,172 | -0.08(-2.29%) |
Mar 28, 2024 | 3.340 | 3.640 | 3.340 | 3.500 | 17,703 | +0.15(+4.48%) |
Mar 27, 2024 | 3.350 | 3.410 | 3.350 | 3.350 | 5,176 | -0.03(-0.89%) |
Mar 26, 2024 | 3.570 | 3.570 | 3.300 | 3.380 | 13,129 | -0.26(-7.14%) |
Mar 25, 2024 | 3.740 | 3.800 | 3.510 | 3.640 | 37,566 | +0.03(+0.83%) |
Mar 22, 2024 | 3.300 | 3.800 | 3.300 | 3.610 | 72,988 | +0.32(+9.73%) |
Mar 21, 2024 | 3.000 | 3.400 | 3.000 | 3.290 | 63,135 | +0.33(+11.15%) |
Mar 20, 2024 | 2.720 | 2.964 | 2.720 | 2.960 | 18,771 | +0.24(+8.82%) |
Mar 19, 2024 | 2.910 | 2.910 | 2.660 | 2.720 | 19,561 | -0.19(-6.53%) |
Mar 18, 2024 | 3.100 | 3.153 | 2.900 | 2.910 | 16,660 | -0.27(-8.49%) |
Mar 15, 2024 | 3.250 | 3.310 | 3.100 | 3.180 | 12,989 | +0.02(+0.63%) |
Mar 14, 2024 | 3.400 | 3.505 | 3.130 | 3.160 | 15,498 | -0.24(-7.06%) |
Mar 13, 2024 | 3.720 | 3.720 | 3.400 | 3.400 | 16,560 | -0.17(-4.76%) |
Mar 12, 2024 | 3.660 | 3.820 | 3.500 | 3.570 | 15,432 | +0.00(+0.00%) |
Mar 11, 2024 | 3.790 | 3.820 | 3.530 | 3.570 | 23,667 | +0.05(+1.42%) |
Mar 08, 2024 | 3.600 | 3.625 | 3.451 | 3.520 | 41,043 | +0.02(+0.57%) |
Mar 07, 2024 | 3.500 | 3.620 | 3.500 | 3.500 | 16,194 | +0.02(+0.72%) |
Mar 06, 2024 | 3.570 | 3.570 | 3.420 | 3.475 | 28,626 | -0.02(-0.71%) |
Mar 05, 2024 | 3.740 | 3.750 | 3.432 | 3.500 | 44,407 | -0.20(-5.41%) |
Mar 04, 2024 | 3.650 | 3.790 | 3.650 | 3.700 | 54,786 | +0.05(+1.37%) |
Mar 01, 2024 | 3.850 | 3.850 | 3.600 | 3.650 | 22,184 | -0.20(-5.19%) |
Feb 29, 2024 | 4.000 | 4.000 | 3.750 | 3.850 | 22,678 | +0.04(+1.05%) |
Feb 28, 2024 | 3.800 | 4.180 | 3.760 | 3.810 | 114,128 | +0.10(+2.70%) |
Feb 27, 2024 | 3.920 | 4.050 | 3.700 | 3.710 | 45,321 | -0.16(-4.13%) |
Feb 26, 2024 | 3.600 | 3.870 | 3.600 | 3.870 | 54,416 | +0.28(+7.80%) |
Feb 23, 2024 | 3.700 | 3.700 | 3.580 | 3.590 | 15,685 | -0.11(-2.97%) |
Feb 22, 2024 | 3.910 | 3.910 | 3.650 | 3.700 | 23,215 | +0.00(+0.00%) |
Feb 21, 2024 | 3.840 | 3.840 | 3.675 | 3.700 | 16,768 | -0.14(-3.65%) |
Feb 20, 2024 | 3.840 | 4.000 | 3.740 | 3.840 | 28,122 | -0.03(-0.67%) |
Feb 16, 2024 | 4.000 | 4.050 | 3.740 | 3.866 | 29,625 | -0.04(-1.13%) |
Feb 15, 2024 | 3.970 | 4.369 | 3.700 | 3.910 | 151,498 | -0.03(-0.76%) |
Feb 14, 2024 | 3.800 | 4.098 | 3.800 | 3.940 | 71,379 | +0.16(+4.23%) |
Feb 13, 2024 | 3.850 | 4.000 | 3.770 | 3.780 | 16,334 | -0.08(-2.07%) |
Feb 12, 2024 | 4.020 | 4.050 | 3.770 | 3.860 | 98,096 | -0.03(-0.77%) |
Feb 09, 2024 | 4.000 | 4.000 | 3.760 | 3.890 | 92,751 | +0.15(+4.01%) |
Feb 08, 2024 | 3.750 | 4.097 | 3.650 | 3.740 | 84,084 | +0.01(+0.37%) |
Feb 07, 2024 | 3.560 | 3.873 | 3.560 | 3.726 | 35,433 | +0.11(+3.17%) |
Feb 06, 2024 | 3.800 | 3.880 | 3.550 | 3.612 | 19,905 | -0.23(-5.95%) |
Feb 05, 2024 | 3.860 | 3.989 | 3.800 | 3.840 | 9,049 | +0.01(+0.26%) |
Feb 02, 2024 | 3.970 | 4.000 | 3.750 | 3.830 | 46,376 | -0.07(-1.79%) |
Feb 01, 2024 | 3.940 | 4.030 | 3.800 | 3.900 | 52,806 | +0.09(+2.36%) |
Jan 31, 2024 | 4.080 | 4.145 | 3.750 | 3.810 | 173,397 | -0.33(-7.97%) |
Jan 30, 2024 | 4.440 | 4.440 | 4.120 | 4.140 | 32,748 | -0.30(-6.76%) |
Jan 29, 2024 | 4.400 | 4.500 | 4.240 | 4.440 | 26,993 | +0.10(+2.30%) |
Jan 26, 2024 | 4.030 | 4.530 | 4.030 | 4.340 | 121,410 | +0.29(+7.16%) |
Jan 25, 2024 | 4.290 | 4.290 | 4.021 | 4.050 | 26,850 | -0.12(-2.88%) |
Jan 24, 2024 | 4.120 | 4.385 | 4.100 | 4.170 | 39,522 | +0.08(+1.96%) |
Jan 23, 2024 | 4.020 | 4.365 | 4.020 | 4.090 | 16,625 | +0.07(+1.74%) |
Jan 22, 2024 | 4.000 | 4.420 | 4.000 | 4.020 | 31,217 | -0.09(-2.19%) |
Jan 19, 2024 | 4.500 | 4.674 | 4.018 | 4.110 | 70,820 | -0.39(-8.67%) |
Jan 18, 2024 | 4.900 | 5.140 | 4.500 | 4.500 | 56,037 | -0.54(-10.78%) |
Jan 17, 2024 | 5.270 | 5.270 | 4.510 | 5.044 | 96,521 | -0.15(-2.82%) |
Jan 16, 2024 | 5.690 | 5.500 | 4.880 | 5.190 | 118,574 | -0.57(-9.90%) |
Jan 12, 2024 | 5.950 | 6.062 | 5.010 | 5.760 | 287,263 | +0.16(+2.86%) |
Jan 11, 2024 | 4.990 | 5.760 | 4.690 | 5.600 | 685,059 | +0.92(+19.77%) |
Jan 10, 2024 | 4.490 | 4.780 | 4.273 | 4.676 | 32,707 | +0.18(+3.90%) |
Jan 09, 2024 | 4.590 | 4.609 | 4.200 | 4.500 | 9,744 | -0.18(-3.85%) |
Jan 08, 2024 | 4.690 | 4.690 | 4.060 | 4.680 | 33,775 | +0.07(+1.52%) |
Jan 05, 2024 | 4.860 | 4.860 | 4.290 | 4.610 | 18,909 | -0.21(-4.46%) |
Jan 04, 2024 | 4.180 | 4.920 | 4.155 | 4.825 | 25,276 | +0.83(+20.63%) |
Jan 03, 2024 | 4.180 | 4.210 | 3.900 | 4.000 | 12,965 | -0.15(-3.61%) |
Jan 02, 2024 | 4.840 | 4.910 | 4.140 | 4.150 | 49,732 | -0.67(-13.90%) |
Dec 29, 2023 | 4.810 | 5.000 | 4.420 | 4.820 | 48,203 | +0.15(+3.21%) |
Dec 28, 2023 | 4.850 | 5.100 | 4.532 | 4.670 | 81,652 | -0.43(-8.43%) |
Dec 27, 2023 | 4.570 | 5.130 | 4.240 | 5.100 | 178,305 | +0.86(+20.28%) |
Dec 26, 2023 | 4.670 | 4.830 | 3.999 | 4.240 | 72,575 | -0.36(-7.88%) |
Dec 22, 2023 | 4.050 | 4.800 | 3.670 | 4.603 | 132,471 | +0.45(+10.90%) |
Dec 21, 2023 | 4.000 | 4.150 | 3.810 | 4.150 | 21,272 | +0.19(+4.67%) |
Dec 20, 2023 | 3.840 | 4.150 | 3.530 | 3.965 | 89,472 | +0.11(+2.99%) |
Dec 19, 2023 | 3.640 | 3.900 | 3.400 | 3.850 | 51,492 | +0.31(+8.76%) |
Dec 18, 2023 | 3.640 | 3.900 | 3.500 | 3.540 | 54,928 | -0.08(-2.21%) |
Dec 15, 2023 | 3.630 | 3.970 | 3.510 | 3.620 | 38,568 | +0.24(+7.10%) |
Dec 14, 2023 | 3.590 | 3.590 | 3.333 | 3.380 | 12,077 | -0.15(-4.25%) |
Dec 13, 2023 | 3.540 | 3.660 | 3.400 | 3.530 | 6,868 | +0.02(+0.64%) |
Dec 12, 2023 | 3.660 | 3.660 | 3.480 | 3.508 | 5,839 | -0.14(-3.81%) |
Dec 11, 2023 | 3.610 | 3.840 | 3.350 | 3.646 | 23,518 | +0.20(+5.69%) |
Dec 08, 2023 | 3.470 | 3.680 | 3.334 | 3.450 | 12,467 | -0.02(-0.58%) |
Dec 07, 2023 | 3.690 | 3.690 | 3.470 | 3.470 | 20,941 | -0.04(-1.14%) |
Dec 06, 2023 | 3.980 | 3.980 | 3.500 | 3.510 | 32,174 | -0.27(-7.07%) |
Dec 05, 2023 | 3.380 | 4.000 | 3.380 | 3.777 | 145,858 | +0.42(+12.41%) |
Dec 04, 2023 | 3.400 | 3.700 | 3.280 | 3.360 | 62,050 | +0.08(+2.44%) |
Dec 01, 2023 | 3.230 | 3.400 | 3.010 | 3.280 | 18,730 | +0.18(+5.81%) |
Nov 30, 2023 | 3.160 | 3.340 | 3.034 | 3.100 | 14,090 | +0.10(+3.33%) |
Nov 29, 2023 | 3.290 | 3.335 | 3.000 | 3.000 | 13,961 | -0.01(-0.33%) |
Nov 28, 2023 | 3.460 | 3.530 | 3.000 | 3.010 | 38,286 | -0.50(-14.25%) |
Nov 27, 2023 | 3.380 | 3.800 | 3.380 | 3.510 | 11,204 | +0.13(+3.85%) |
Nov 24, 2023 | 3.600 | 3.754 | 3.320 | 3.380 | 6,715 | -0.22(-6.11%) |
Nov 22, 2023 | 3.520 | 3.740 | 3.362 | 3.600 | 7,426 | +0.00(+0.00%) |
Nov 21, 2023 | 3.290 | 3.750 | 3.183 | 3.600 | 7,762 | +0.20(+5.88%) |
Nov 20, 2023 | 2.710 | 3.550 | 2.710 | 3.400 | 13,523 | -0.14(-3.95%) |
Nov 17, 2023 | 3.670 | 3.680 | 2.510 | 3.540 | 87,271 | -0.26(-6.84%) |
Nov 16, 2023 | 3.650 | 3.810 | 3.570 | 3.800 | 8,549 | +0.09(+2.56%) |
Nov 15, 2023 | 3.690 | 3.755 | 3.470 | 3.705 | 30,397 | +0.15(+4.07%) |
Nov 14, 2023 | 3.690 | 3.790 | 3.517 | 3.560 | 8,950 | -0.14(-3.78%) |
Nov 13, 2023 | 3.520 | 3.700 | 3.520 | 3.700 | 7,283 | +0.18(+5.11%) |
Nov 10, 2023 | 3.850 | 3.850 | 3.500 | 3.520 | 35,707 | -0.32(-8.33%) |
Nov 09, 2023 | 3.740 | 4.000 | 3.570 | 3.840 | 24,836 | +0.09(+2.40%) |
Nov 08, 2023 | 3.670 | 3.750 | 3.585 | 3.750 | 13,938 | +0.03(+0.81%) |
Nov 07, 2023 | 3.450 | 3.720 | 3.450 | 3.720 | 4,814 | +0.12(+3.33%) |
Nov 06, 2023 | 3.690 | 3.770 | 3.498 | 3.600 | 7,526 | +0.10(+2.86%) |
Nov 03, 2023 | 3.440 | 3.760 | 3.440 | 3.500 | 27,430 | -0.07(-1.98%) |
Nov 02, 2023 | 3.420 | 3.640 | 3.418 | 3.571 | 9,010 | -0.10(-2.70%) |
Nov 01, 2023 | 3.560 | 3.950 | 3.400 | 3.670 | 57,522 | -0.08(-2.13%) |
Oct 31, 2023 | 3.700 | 3.840 | 3.392 | 3.750 | 30,143 | +0.05(+1.35%) |
Oct 30, 2023 | 3.350 | 3.740 | 3.230 | 3.700 | 16,122 | +0.34(+10.12%) |
Oct 27, 2023 | 3.590 | 3.610 | 3.300 | 3.360 | 10,989 | -0.01(-0.30%) |
Oct 26, 2023 | 3.510 | 3.550 | 3.290 | 3.370 | 59,873 | -0.11(-3.16%) |
Oct 25, 2023 | 3.180 | 3.487 | 3.010 | 3.480 | 66,765 | +0.30(+9.43%) |
Oct 24, 2023 | 3.560 | 3.840 | 3.150 | 3.180 | 321,217 | -0.37(-10.42%) |
Oct 23, 2023 | 3.210 | 3.690 | 3.210 | 3.550 | 69,545 | +0.33(+10.25%) |
Oct 20, 2023 | 4.050 | 4.290 | 3.220 | 3.220 | 74,975 | -0.59(-15.49%) |
Oct 19, 2023 | 3.560 | 4.184 | 3.425 | 3.810 | 36,721 | +0.24(+6.72%) |
Oct 18, 2023 | 3.300 | 3.570 | 3.300 | 3.570 | 6,818 | +0.20(+5.93%) |
Oct 17, 2023 | 3.360 | 3.600 | 3.270 | 3.370 | 32,587 | +0.17(+5.31%) |
Oct 16, 2023 | 3.190 | 3.400 | 3.100 | 3.200 | 33,689 | +0.16(+5.26%) |
Oct 13, 2023 | 3.090 | 3.150 | 2.780 | 3.040 | 25,753 | +0.09(+3.05%) |
Oct 12, 2023 | 2.750 | 3.210 | 2.670 | 2.950 | 55,715 | +0.18(+6.50%) |
Oct 11, 2023 | 2.780 | 2.910 | 2.660 | 2.770 | 26,651 | -0.08(-2.81%) |
Oct 10, 2023 | 3.280 | 3.280 | 2.737 | 2.850 | 71,018 | -0.55(-16.18%) |
Oct 09, 2023 | 3.670 | 3.705 | 3.350 | 3.400 | 59,273 | -0.27(-7.36%) |
Oct 06, 2023 | 3.600 | 3.810 | 3.600 | 3.670 | 41,025 | -0.12(-3.17%) |
Oct 05, 2023 | 4.160 | 4.160 | 3.580 | 3.790 | 81,315 | -0.16(-4.05%) |
Oct 04, 2023 | 3.510 | 3.979 | 3.510 | 3.950 | 106,925 | +0.28(+7.63%) |
Oct 03, 2023 | 3.700 | 4.288 | 3.610 | 3.670 | 148,324 | -0.63(-14.65%) |
Oct 02, 2023 | 3.460 | 4.440 | 3.460 | 4.300 | 1,274,207 | +0.72(+20.11%) |