Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 2.970 | 3.060 | 2.635 | 2.650 | 492,142 | -0.41(-13.40%) |
Jun 03, 2024 | 3.000 | 3.100 | 2.920 | 3.060 | 438,411 | +0.07(+2.34%) |
May 31, 2024 | 2.900 | 3.030 | 2.900 | 2.990 | 173,685 | +0.09(+3.10%) |
May 30, 2024 | 2.870 | 2.960 | 2.835 | 2.900 | 188,483 | +0.02(+0.69%) |
May 29, 2024 | 2.790 | 2.905 | 2.750 | 2.880 | 204,175 | +0.02(+0.70%) |
May 28, 2024 | 3.010 | 3.010 | 2.805 | 2.860 | 367,622 | -0.11(-3.70%) |
May 24, 2024 | 2.970 | 3.001 | 2.920 | 2.970 | 136,841 | +0.02(+0.68%) |
May 23, 2024 | 3.060 | 3.065 | 2.890 | 2.950 | 415,887 | -0.11(-3.59%) |
May 22, 2024 | 2.930 | 3.110 | 2.890 | 3.060 | 485,894 | +0.09(+3.03%) |
May 21, 2024 | 3.160 | 3.160 | 2.940 | 2.970 | 552,067 | -0.19(-6.01%) |
May 20, 2024 | 3.200 | 3.380 | 3.150 | 3.160 | 685,933 | -0.03(-0.94%) |
May 17, 2024 | 3.340 | 3.382 | 3.120 | 3.190 | 520,405 | -0.16(-4.63%) |
May 16, 2024 | 3.420 | 3.550 | 3.300 | 3.345 | 633,055 | -0.11(-3.32%) |
May 15, 2024 | 3.000 | 3.540 | 2.960 | 3.460 | 1,233,411 | +0.54(+18.49%) |
May 14, 2024 | 2.850 | 2.980 | 2.848 | 2.920 | 485,634 | +0.11(+3.91%) |
May 13, 2024 | 2.670 | 2.840 | 2.670 | 2.810 | 238,855 | +0.17(+6.24%) |
May 10, 2024 | 2.740 | 2.785 | 2.592 | 2.645 | 368,911 | -0.06(-2.40%) |
May 09, 2024 | 2.740 | 2.755 | 2.610 | 2.710 | 417,831 | +0.00(+0.00%) |
May 08, 2024 | 2.900 | 2.910 | 2.680 | 2.710 | 359,616 | -0.21(-7.19%) |
May 07, 2024 | 2.850 | 2.930 | 2.801 | 2.920 | 385,765 | +0.09(+3.18%) |
May 06, 2024 | 2.890 | 3.000 | 2.810 | 2.830 | 546,658 | -0.04(-1.39%) |
May 03, 2024 | 2.830 | 2.990 | 2.820 | 2.870 | 549,987 | +0.08(+2.87%) |
May 02, 2024 | 2.860 | 2.970 | 2.730 | 2.790 | 1,355,905 | +0.02(+0.54%) |
May 01, 2024 | 2.690 | 3.000 | 2.685 | 2.775 | 2,855,676 | +0.35(+14.67%) |
Apr 30, 2024 | 2.290 | 2.500 | 2.270 | 2.420 | 560,442 | +0.10(+4.31%) |
Apr 29, 2024 | 2.150 | 2.330 | 2.120 | 2.320 | 327,961 | +0.19(+8.92%) |
Apr 26, 2024 | 2.030 | 2.135 | 2.030 | 2.130 | 461,299 | +0.08(+3.90%) |
Apr 25, 2024 | 2.030 | 2.080 | 1.980 | 2.050 | 283,232 | -0.02(-0.97%) |
Apr 24, 2024 | 2.130 | 2.170 | 2.020 | 2.070 | 456,364 | -0.09(-4.17%) |
Apr 23, 2024 | 2.160 | 2.270 | 2.120 | 2.160 | 422,964 | +0.01(+0.23%) |
Apr 22, 2024 | 2.030 | 2.160 | 2.002 | 2.155 | 553,777 | +0.13(+6.68%) |
Apr 19, 2024 | 2.000 | 2.070 | 1.950 | 2.020 | 641,418 | +0.02(+1.00%) |
Apr 18, 2024 | 2.050 | 2.160 | 2.000 | 2.000 | 518,825 | -0.04(-1.96%) |
Apr 17, 2024 | 2.030 | 2.080 | 1.910 | 2.040 | 976,891 | +0.01(+0.49%) |
Apr 16, 2024 | 2.120 | 2.210 | 1.870 | 2.030 | 1,442,967 | -0.40(-16.46%) |
Apr 15, 2024 | 2.710 | 2.710 | 2.415 | 2.430 | 615,584 | -0.30(-10.99%) |
Apr 12, 2024 | 2.920 | 2.920 | 2.660 | 2.730 | 348,617 | -0.18(-6.19%) |
Apr 11, 2024 | 2.820 | 2.915 | 2.750 | 2.910 | 332,775 | +0.12(+4.30%) |
Apr 10, 2024 | 2.930 | 2.930 | 2.765 | 2.790 | 518,421 | -0.22(-7.31%) |
Apr 09, 2024 | 2.990 | 3.020 | 2.880 | 3.010 | 397,398 | +0.04(+1.35%) |
Apr 08, 2024 | 3.050 | 3.050 | 2.920 | 2.970 | 420,305 | -0.02(-0.67%) |
Apr 05, 2024 | 3.040 | 3.170 | 2.960 | 2.990 | 438,145 | -0.08(-2.61%) |
Apr 04, 2024 | 3.060 | 3.220 | 3.040 | 3.070 | 381,843 | +0.01(+0.33%) |
Apr 03, 2024 | 2.900 | 3.100 | 2.880 | 3.060 | 448,446 | +0.16(+5.52%) |
Apr 02, 2024 | 3.010 | 3.040 | 2.865 | 2.900 | 424,608 | -0.20(-6.45%) |
Apr 01, 2024 | 3.290 | 3.350 | 3.030 | 3.100 | 608,655 | -0.09(-2.82%) |
Mar 28, 2024 | 3.100 | 3.240 | 3.020 | 3.190 | 698,380 | +0.11(+3.57%) |
Mar 27, 2024 | 2.900 | 3.150 | 2.810 | 3.080 | 671,288 | +0.27(+9.61%) |
Mar 26, 2024 | 3.090 | 3.120 | 2.810 | 2.810 | 625,610 | -0.23(-7.57%) |
Mar 25, 2024 | 3.090 | 3.210 | 3.040 | 3.040 | 563,132 | -0.07(-2.25%) |
Mar 22, 2024 | 3.060 | 3.175 | 3.020 | 3.110 | 498,386 | +0.07(+2.30%) |
Mar 21, 2024 | 3.000 | 3.181 | 2.950 | 3.040 | 745,677 | +0.07(+2.36%) |
Mar 20, 2024 | 2.880 | 3.080 | 2.800 | 2.970 | 915,516 | +0.06(+2.06%) |
Mar 19, 2024 | 3.040 | 3.100 | 2.890 | 2.910 | 522,663 | -0.15(-4.90%) |
Mar 18, 2024 | 3.220 | 3.275 | 3.050 | 3.060 | 487,499 | -0.16(-4.97%) |
Mar 15, 2024 | 3.180 | 3.440 | 3.170 | 3.220 | 934,636 | -0.02(-0.62%) |
Mar 14, 2024 | 3.380 | 3.380 | 3.040 | 3.240 | 780,466 | -0.17(-4.99%) |
Mar 13, 2024 | 3.190 | 3.410 | 3.140 | 3.410 | 1,012,725 | +0.24(+7.57%) |
Mar 12, 2024 | 3.460 | 3.460 | 3.115 | 3.170 | 2,253,456 | -0.24(-7.04%) |
Mar 11, 2024 | 4.080 | 4.170 | 3.350 | 3.410 | 2,123,244 | -0.66(-16.22%) |
Mar 08, 2024 | 3.570 | 4.080 | 2.860 | 4.070 | 2,671,816 | +0.64(+18.66%) |
Mar 07, 2024 | 3.620 | 3.630 | 3.380 | 3.430 | 597,151 | -0.16(-4.46%) |
Mar 06, 2024 | 3.480 | 3.775 | 3.480 | 3.590 | 828,990 | +0.11(+3.16%) |
Mar 05, 2024 | 3.650 | 3.750 | 3.400 | 3.480 | 760,615 | -0.21(-5.56%) |
Mar 04, 2024 | 4.150 | 4.180 | 3.680 | 3.685 | 715,288 | -0.44(-10.77%) |
Mar 01, 2024 | 3.990 | 4.270 | 3.925 | 4.130 | 686,849 | +0.17(+4.29%) |
Feb 29, 2024 | 3.790 | 4.050 | 3.710 | 3.960 | 641,362 | +0.24(+6.45%) |
Feb 28, 2024 | 3.770 | 3.890 | 3.690 | 3.720 | 575,752 | -0.05(-1.33%) |
Feb 27, 2024 | 3.480 | 3.820 | 3.480 | 3.770 | 693,162 | +0.31(+8.96%) |
Feb 26, 2024 | 3.220 | 3.465 | 3.187 | 3.460 | 387,831 | +0.21(+6.46%) |
Feb 23, 2024 | 3.230 | 3.285 | 3.190 | 3.250 | 321,769 | +0.03(+0.93%) |
Feb 22, 2024 | 3.340 | 3.360 | 3.190 | 3.220 | 403,099 | -0.12(-3.59%) |
Feb 21, 2024 | 3.570 | 3.610 | 3.300 | 3.340 | 457,862 | -0.17(-4.84%) |
Feb 20, 2024 | 3.660 | 3.710 | 3.485 | 3.510 | 413,719 | -0.15(-4.10%) |
Feb 16, 2024 | 3.600 | 3.690 | 3.530 | 3.660 | 458,276 | -0.04(-1.08%) |
Feb 15, 2024 | 3.760 | 3.825 | 3.590 | 3.700 | 529,340 | -0.01(-0.27%) |
Feb 14, 2024 | 3.750 | 3.875 | 3.640 | 3.710 | 606,979 | +0.07(+1.92%) |
Feb 13, 2024 | 3.750 | 3.750 | 3.490 | 3.640 | 820,278 | -0.26(-6.67%) |
Feb 12, 2024 | 3.600 | 3.915 | 3.600 | 3.900 | 739,688 | +0.30(+8.33%) |
Feb 09, 2024 | 3.380 | 3.650 | 3.380 | 3.600 | 701,568 | +0.22(+6.51%) |
Feb 08, 2024 | 3.350 | 3.440 | 3.230 | 3.380 | 676,238 | +0.05(+1.65%) |
Feb 07, 2024 | 3.800 | 3.820 | 3.320 | 3.325 | 873,191 | -0.46(-12.27%) |
Feb 06, 2024 | 3.590 | 3.935 | 3.455 | 3.790 | 2,718,884 | +0.26(+7.37%) |
Feb 05, 2024 | 3.440 | 3.600 | 3.350 | 3.530 | 618,162 | +0.04(+1.15%) |
Feb 02, 2024 | 3.330 | 3.540 | 3.210 | 3.490 | 786,107 | +0.08(+2.35%) |
Feb 01, 2024 | 3.440 | 3.450 | 3.200 | 3.410 | 627,748 | -0.03(-0.87%) |
Jan 31, 2024 | 3.290 | 3.655 | 3.290 | 3.440 | 494,531 | +0.15(+4.56%) |
Jan 30, 2024 | 3.150 | 3.370 | 3.050 | 3.290 | 694,353 | +0.10(+3.13%) |
Jan 29, 2024 | 3.210 | 3.210 | 3.130 | 3.190 | 971,801 | -0.01(-0.31%) |
Jan 26, 2024 | 3.290 | 3.340 | 3.190 | 3.200 | 641,104 | -0.04(-1.23%) |
Jan 25, 2024 | 3.300 | 3.420 | 3.180 | 3.240 | 468,633 | -0.05(-1.52%) |
Jan 24, 2024 | 3.240 | 3.400 | 3.185 | 3.290 | 887,906 | +0.10(+3.13%) |
Jan 23, 2024 | 3.060 | 3.225 | 3.035 | 3.190 | 1,271,790 | +0.18(+5.98%) |
Jan 22, 2024 | 2.770 | 3.010 | 2.705 | 3.010 | 437,981 | +0.25(+9.06%) |
Jan 19, 2024 | 2.880 | 2.900 | 2.650 | 2.760 | 443,643 | -0.09(-3.16%) |
Jan 18, 2024 | 2.800 | 2.960 | 2.750 | 2.850 | 771,600 | +0.02(+0.71%) |
Jan 17, 2024 | 2.770 | 2.840 | 2.665 | 2.830 | 648,811 | +0.04(+1.43%) |
Jan 16, 2024 | 3.010 | 3.025 | 2.785 | 2.790 | 536,635 | -0.26(-8.52%) |
Jan 12, 2024 | 3.260 | 3.310 | 2.955 | 3.050 | 556,912 | -0.21(-6.44%) |
Jan 11, 2024 | 3.160 | 3.280 | 3.010 | 3.260 | 686,691 | +0.07(+2.19%) |
Jan 10, 2024 | 3.220 | 3.290 | 3.145 | 3.190 | 350,571 | -0.03(-0.93%) |
Jan 09, 2024 | 3.150 | 3.305 | 3.120 | 3.220 | 267,273 | -0.01(-0.31%) |
Jan 08, 2024 | 3.130 | 3.275 | 3.070 | 3.230 | 444,835 | +0.06(+1.89%) |
Jan 05, 2024 | 3.200 | 3.220 | 3.030 | 3.170 | 386,240 | -0.05(-1.55%) |
Jan 04, 2024 | 3.230 | 3.300 | 3.110 | 3.220 | 388,403 | +0.04(+1.26%) |
Jan 03, 2024 | 3.370 | 3.380 | 3.170 | 3.180 | 466,700 | -0.20(-5.92%) |
Jan 02, 2024 | 3.360 | 3.580 | 3.310 | 3.380 | 691,369 | +0.02(+0.60%) |
Dec 29, 2023 | 3.470 | 3.470 | 3.260 | 3.360 | 402,928 | -0.12(-3.45%) |
Dec 28, 2023 | 3.380 | 3.500 | 3.370 | 3.480 | 572,259 | +0.09(+2.65%) |
Dec 27, 2023 | 3.370 | 3.450 | 3.250 | 3.390 | 320,247 | +0.03(+0.89%) |
Dec 26, 2023 | 3.420 | 3.440 | 3.260 | 3.360 | 512,867 | +0.00(+0.00%) |
Dec 22, 2023 | 3.400 | 3.440 | 3.311 | 3.360 | 324,586 | -0.05(-1.47%) |
Dec 21, 2023 | 3.290 | 3.410 | 3.270 | 3.410 | 477,575 | +0.19(+5.90%) |
Dec 20, 2023 | 3.500 | 3.500 | 3.220 | 3.220 | 641,663 | -0.29(-8.26%) |
Dec 19, 2023 | 3.400 | 3.630 | 3.350 | 3.510 | 1,129,244 | +0.12(+3.54%) |
Dec 18, 2023 | 3.230 | 3.450 | 3.160 | 3.390 | 862,506 | +0.15(+4.63%) |
Dec 15, 2023 | 3.050 | 3.260 | 2.920 | 3.240 | 1,326,798 | +0.20(+6.58%) |
Dec 14, 2023 | 2.930 | 3.180 | 2.920 | 3.040 | 1,108,588 | +0.16(+5.56%) |
Dec 13, 2023 | 2.440 | 2.930 | 2.440 | 2.880 | 1,893,121 | +0.38(+15.20%) |
Dec 12, 2023 | 2.630 | 2.800 | 2.410 | 2.500 | 1,747,085 | -0.35(-12.28%) |
Dec 11, 2023 | 3.840 | 4.200 | 2.600 | 2.850 | 18,506,010 | -0.31(-9.81%) |
Dec 08, 2023 | 3.090 | 3.250 | 3.000 | 3.160 | 438,621 | +0.11(+3.61%) |
Dec 07, 2023 | 3.110 | 3.120 | 2.990 | 3.050 | 246,123 | -0.01(-0.33%) |
Dec 06, 2023 | 3.020 | 3.130 | 3.000 | 3.060 | 400,673 | +0.07(+2.34%) |
Dec 05, 2023 | 2.780 | 3.015 | 2.747 | 2.990 | 494,940 | +0.13(+4.55%) |
Dec 04, 2023 | 2.640 | 2.870 | 2.631 | 2.860 | 685,786 | +0.22(+8.33%) |
Dec 01, 2023 | 2.630 | 2.655 | 2.382 | 2.640 | 444,577 | -0.03(-1.12%) |
Nov 30, 2023 | 2.660 | 2.740 | 2.625 | 2.670 | 451,511 | +0.03(+1.14%) |
Nov 29, 2023 | 2.660 | 2.775 | 2.610 | 2.640 | 429,065 | -0.01(-0.38%) |
Nov 28, 2023 | 2.640 | 2.710 | 2.590 | 2.650 | 424,222 | -0.08(-2.93%) |
Nov 27, 2023 | 2.800 | 2.800 | 2.640 | 2.730 | 404,237 | -0.12(-4.21%) |
Nov 24, 2023 | 2.590 | 2.860 | 2.590 | 2.850 | 435,042 | +0.24(+9.20%) |
Nov 22, 2023 | 2.650 | 2.780 | 2.544 | 2.610 | 517,563 | +0.00(+0.00%) |
Nov 21, 2023 | 2.720 | 2.720 | 2.555 | 2.610 | 463,440 | -0.12(-4.57%) |
Nov 20, 2023 | 2.230 | 2.790 | 2.230 | 2.735 | 1,041,520 | +0.46(+20.48%) |
Nov 17, 2023 | 2.150 | 2.280 | 2.085 | 2.270 | 620,883 | +0.12(+5.58%) |
Nov 16, 2023 | 2.200 | 2.220 | 2.055 | 2.150 | 575,552 | -0.06(-2.71%) |
Nov 15, 2023 | 2.300 | 2.440 | 2.200 | 2.210 | 711,834 | -0.14(-5.96%) |
Nov 14, 2023 | 2.210 | 2.360 | 2.210 | 2.350 | 437,727 | +0.25(+11.90%) |
Nov 13, 2023 | 2.190 | 2.200 | 2.060 | 2.100 | 496,105 | -0.09(-4.11%) |
Nov 10, 2023 | 2.140 | 2.235 | 2.040 | 2.190 | 462,597 | -0.01(-0.45%) |
Nov 09, 2023 | 2.300 | 2.360 | 2.175 | 2.200 | 311,136 | -0.08(-3.51%) |
Nov 08, 2023 | 2.430 | 2.430 | 2.240 | 2.280 | 241,782 | -0.16(-6.56%) |
Nov 07, 2023 | 2.390 | 2.540 | 2.390 | 2.440 | 363,759 | +0.03(+1.24%) |
Nov 06, 2023 | 2.490 | 2.550 | 2.350 | 2.410 | 548,031 | -0.04(-1.63%) |
Nov 03, 2023 | 2.240 | 2.485 | 2.240 | 2.450 | 580,162 | +0.27(+12.39%) |
Nov 02, 2023 | 2.100 | 2.190 | 2.050 | 2.180 | 415,736 | +0.11(+5.31%) |
Nov 01, 2023 | 2.030 | 2.090 | 1.965 | 2.070 | 430,599 | +0.05(+2.48%) |
Oct 31, 2023 | 2.020 | 2.135 | 1.950 | 2.020 | 659,214 | -0.01(-0.49%) |
Oct 30, 2023 | 1.830 | 2.070 | 1.830 | 2.030 | 522,628 | +0.20(+10.93%) |
Oct 27, 2023 | 2.000 | 2.030 | 1.830 | 1.830 | 436,040 | -0.16(-8.04%) |
Oct 26, 2023 | 2.130 | 2.160 | 1.990 | 1.990 | 535,292 | -0.11(-5.24%) |
Oct 25, 2023 | 2.090 | 2.170 | 2.010 | 2.100 | 351,613 | +0.00(+0.00%) |
Oct 24, 2023 | 2.130 | 2.190 | 2.070 | 2.100 | 260,583 | +0.00(+0.00%) |
Oct 23, 2023 | 2.310 | 2.360 | 2.090 | 2.100 | 788,918 | -0.25(-10.64%) |
Oct 20, 2023 | 2.370 | 2.570 | 2.330 | 2.350 | 863,417 | -0.02(-0.84%) |
Oct 19, 2023 | 2.340 | 2.410 | 2.270 | 2.370 | 349,384 | +0.04(+1.72%) |
Oct 18, 2023 | 2.400 | 2.430 | 2.260 | 2.330 | 432,842 | -0.07(-2.92%) |
Oct 17, 2023 | 2.510 | 2.555 | 2.370 | 2.400 | 473,591 | -0.09(-3.61%) |
Oct 16, 2023 | 2.380 | 2.550 | 2.305 | 2.490 | 450,863 | +0.15(+6.41%) |
Oct 13, 2023 | 2.170 | 2.355 | 2.039 | 2.340 | 490,340 | +0.18(+8.33%) |
Oct 12, 2023 | 2.260 | 2.355 | 2.140 | 2.160 | 330,439 | -0.10(-4.42%) |
Oct 11, 2023 | 2.280 | 2.315 | 2.180 | 2.260 | 373,623 | +0.00(+0.00%) |
Oct 10, 2023 | 2.240 | 2.390 | 2.170 | 2.260 | 388,935 | +0.01(+0.44%) |
Oct 09, 2023 | 2.320 | 2.330 | 2.230 | 2.250 | 236,604 | -0.09(-3.85%) |
Oct 06, 2023 | 2.300 | 2.350 | 2.200 | 2.340 | 235,351 | +0.03(+1.30%) |
Oct 05, 2023 | 2.170 | 2.320 | 2.160 | 2.310 | 329,260 | +0.12(+5.48%) |
Oct 04, 2023 | 2.180 | 2.260 | 2.150 | 2.190 | 279,017 | -0.06(-2.67%) |
Oct 03, 2023 | 2.270 | 2.270 | 2.150 | 2.250 | 282,055 | -0.04(-1.75%) |