Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 3.080 | 3.312 | 2.870 | 2.930 | 61,823 | -0.17(-5.64%) |
May 15, 2024 | 3.160 | 3.240 | 3.070 | 3.105 | 29,032 | -0.06(-1.74%) |
May 14, 2024 | 3.110 | 3.240 | 3.080 | 3.160 | 14,847 | +0.04(+1.28%) |
May 13, 2024 | 3.000 | 3.120 | 3.000 | 3.120 | 9,987 | +0.10(+3.31%) |
May 10, 2024 | 3.070 | 3.070 | 3.010 | 3.020 | 8,473 | -0.05(-1.63%) |
May 09, 2024 | 3.090 | 3.145 | 3.070 | 3.070 | 14,114 | -0.09(-2.85%) |
May 08, 2024 | 3.060 | 3.210 | 3.060 | 3.160 | 2,593 | +0.03(+0.96%) |
May 07, 2024 | 3.200 | 3.200 | 2.990 | 3.130 | 25,156 | -0.07(-2.19%) |
May 06, 2024 | 3.060 | 3.300 | 3.060 | 3.200 | 15,184 | +0.14(+4.58%) |
May 03, 2024 | 3.130 | 3.185 | 3.060 | 3.060 | 17,147 | +0.00(+0.00%) |
May 02, 2024 | 3.080 | 3.185 | 3.060 | 3.060 | 11,077 | +0.00(+0.00%) |
May 01, 2024 | 3.010 | 3.200 | 3.010 | 3.060 | 14,456 | +0.01(+0.33%) |
Apr 30, 2024 | 3.080 | 3.080 | 3.020 | 3.050 | 1,965 | -0.03(-0.97%) |
Apr 29, 2024 | 3.020 | 3.170 | 3.020 | 3.080 | 9,142 | +0.03(+0.98%) |
Apr 26, 2024 | 3.150 | 3.150 | 3.034 | 3.050 | 8,066 | -0.05(-1.61%) |
Apr 25, 2024 | 3.260 | 3.260 | 3.100 | 3.100 | 16,736 | -0.16(-4.91%) |
Apr 24, 2024 | 3.380 | 3.450 | 3.220 | 3.260 | 7,394 | -0.07(-2.17%) |
Apr 23, 2024 | 3.330 | 3.332 | 3.240 | 3.332 | 5,011 | -0.04(-1.12%) |
Apr 22, 2024 | 3.220 | 3.370 | 3.220 | 3.370 | 6,544 | +0.12(+3.69%) |
Apr 19, 2024 | 3.280 | 3.300 | 3.220 | 3.250 | 26,402 | +0.00(+0.00%) |
Apr 18, 2024 | 3.310 | 3.380 | 3.250 | 3.250 | 12,047 | -0.06(-1.81%) |
Apr 17, 2024 | 3.250 | 3.440 | 3.200 | 3.310 | 9,086 | +0.11(+3.44%) |
Apr 16, 2024 | 3.270 | 3.443 | 3.200 | 3.200 | 16,466 | -0.05(-1.54%) |
Apr 15, 2024 | 3.340 | 3.360 | 3.230 | 3.250 | 13,289 | -0.02(-0.61%) |
Apr 12, 2024 | 3.790 | 3.790 | 3.210 | 3.270 | 22,242 | -0.36(-9.92%) |
Apr 11, 2024 | 3.770 | 3.834 | 3.610 | 3.630 | 35,872 | -0.13(-3.46%) |
Apr 10, 2024 | 3.820 | 3.840 | 3.750 | 3.760 | 15,789 | -0.06(-1.57%) |
Apr 09, 2024 | 3.800 | 3.880 | 3.795 | 3.820 | 10,894 | -0.01(-0.26%) |
Apr 08, 2024 | 3.780 | 3.875 | 3.712 | 3.830 | 16,398 | +0.08(+2.13%) |
Apr 05, 2024 | 3.870 | 3.870 | 3.750 | 3.750 | 10,469 | -0.20(-5.06%) |
Apr 04, 2024 | 4.010 | 4.060 | 3.800 | 3.950 | 15,599 | -0.10(-2.47%) |
Apr 03, 2024 | 4.020 | 4.065 | 3.850 | 4.050 | 25,338 | +0.05(+1.25%) |
Apr 02, 2024 | 3.850 | 4.110 | 3.839 | 4.000 | 31,958 | +0.12(+2.98%) |
Apr 01, 2024 | 4.000 | 4.000 | 3.850 | 3.884 | 52,886 | -0.12(-2.90%) |
Mar 28, 2024 | 3.920 | 4.147 | 3.811 | 4.000 | 13,334 | +0.08(+2.04%) |
Mar 27, 2024 | 3.890 | 3.950 | 3.800 | 3.920 | 10,413 | +0.06(+1.55%) |
Mar 26, 2024 | 3.830 | 3.903 | 3.550 | 3.860 | 25,476 | -0.01(-0.31%) |
Mar 25, 2024 | 3.810 | 3.956 | 3.810 | 3.872 | 17,822 | +0.04(+1.10%) |
Mar 22, 2024 | 3.550 | 3.830 | 3.550 | 3.830 | 28,028 | +0.20(+5.51%) |
Mar 21, 2024 | 3.630 | 3.800 | 3.630 | 3.630 | 19,185 | +0.05(+1.40%) |
Mar 20, 2024 | 3.740 | 3.840 | 3.560 | 3.580 | 8,399 | -0.14(-3.76%) |
Mar 19, 2024 | 3.680 | 3.910 | 3.680 | 3.720 | 8,531 | +0.00(+0.00%) |
Mar 18, 2024 | 3.800 | 4.085 | 3.631 | 3.720 | 18,934 | -0.11(-2.87%) |
Mar 15, 2024 | 3.960 | 3.960 | 3.580 | 3.830 | 25,512 | -0.09(-2.30%) |
Mar 14, 2024 | 4.110 | 4.160 | 3.850 | 3.920 | 16,359 | -0.16(-3.92%) |
Mar 13, 2024 | 4.150 | 4.230 | 4.080 | 4.080 | 14,743 | -0.07(-1.69%) |
Mar 12, 2024 | 4.060 | 4.180 | 4.028 | 4.150 | 44,149 | +0.15(+3.75%) |
Mar 11, 2024 | 3.840 | 4.240 | 3.840 | 4.000 | 82,017 | +0.20(+5.26%) |
Mar 08, 2024 | 3.550 | 3.882 | 3.460 | 3.800 | 41,743 | +0.26(+7.34%) |
Mar 07, 2024 | 3.700 | 3.800 | 3.510 | 3.540 | 39,671 | -0.15(-4.07%) |
Mar 06, 2024 | 4.010 | 4.020 | 3.650 | 3.690 | 64,236 | -0.29(-7.29%) |
Mar 05, 2024 | 4.240 | 4.249 | 3.980 | 3.980 | 35,659 | -0.26(-6.13%) |
Mar 04, 2024 | 4.220 | 4.280 | 4.210 | 4.240 | 13,981 | -0.01(-0.24%) |
Mar 01, 2024 | 4.210 | 4.330 | 4.151 | 4.250 | 16,921 | +0.10(+2.41%) |
Feb 29, 2024 | 4.130 | 4.320 | 4.130 | 4.150 | 16,640 | -0.05(-1.19%) |
Feb 28, 2024 | 4.180 | 4.300 | 4.130 | 4.200 | 10,649 | +0.02(+0.48%) |
Feb 27, 2024 | 4.310 | 4.380 | 4.180 | 4.180 | 20,234 | -0.08(-1.88%) |
Feb 26, 2024 | 4.350 | 4.420 | 4.250 | 4.260 | 17,436 | -0.05(-1.16%) |
Feb 23, 2024 | 4.280 | 4.350 | 4.200 | 4.310 | 9,613 | +0.10(+2.38%) |
Feb 22, 2024 | 4.560 | 4.560 | 4.210 | 4.210 | 8,256 | -0.33(-7.27%) |
Feb 21, 2024 | 4.480 | 4.670 | 4.350 | 4.540 | 12,586 | +0.06(+1.34%) |
Feb 20, 2024 | 4.230 | 4.480 | 4.130 | 4.480 | 33,368 | +0.09(+2.05%) |
Feb 16, 2024 | 4.320 | 4.680 | 4.195 | 4.390 | 47,750 | -0.18(-3.94%) |
Feb 15, 2024 | 4.820 | 4.820 | 4.540 | 4.570 | 30,004 | -0.14(-2.97%) |
Feb 14, 2024 | 4.650 | 4.710 | 4.540 | 4.710 | 22,017 | +0.08(+1.73%) |
Feb 13, 2024 | 4.820 | 4.900 | 4.630 | 4.630 | 22,419 | -0.26(-5.32%) |
Feb 12, 2024 | 4.860 | 4.970 | 4.830 | 4.890 | 12,043 | +0.11(+2.30%) |
Feb 09, 2024 | 4.600 | 4.820 | 4.540 | 4.780 | 15,051 | +0.18(+3.91%) |
Feb 08, 2024 | 4.490 | 4.650 | 4.490 | 4.600 | 11,009 | +0.09(+2.00%) |
Feb 07, 2024 | 4.690 | 4.790 | 4.510 | 4.510 | 11,858 | -0.14(-3.01%) |
Feb 06, 2024 | 4.390 | 4.650 | 4.390 | 4.650 | 17,594 | +0.26(+5.92%) |
Feb 05, 2024 | 4.540 | 4.540 | 4.290 | 4.390 | 32,593 | -0.15(-3.30%) |
Feb 02, 2024 | 4.600 | 4.666 | 4.410 | 4.540 | 8,702 | +0.02(+0.44%) |
Feb 01, 2024 | 4.500 | 4.530 | 4.430 | 4.520 | 19,795 | +0.02(+0.44%) |
Jan 31, 2024 | 4.640 | 4.740 | 4.500 | 4.500 | 15,166 | -0.12(-2.60%) |
Jan 30, 2024 | 4.570 | 4.790 | 4.570 | 4.620 | 11,355 | +0.08(+1.76%) |
Jan 29, 2024 | 4.550 | 4.710 | 4.475 | 4.540 | 30,404 | -0.01(-0.22%) |
Jan 26, 2024 | 4.600 | 4.690 | 4.550 | 4.550 | 13,395 | -0.08(-1.73%) |
Jan 25, 2024 | 4.650 | 4.700 | 4.610 | 4.630 | 9,976 | +0.02(+0.43%) |
Jan 24, 2024 | 4.740 | 4.858 | 4.600 | 4.610 | 27,025 | -0.05(-1.07%) |
Jan 23, 2024 | 4.610 | 4.740 | 4.610 | 4.660 | 11,733 | +0.06(+1.30%) |
Jan 22, 2024 | 4.840 | 4.890 | 4.550 | 4.600 | 46,178 | -0.13(-2.75%) |
Jan 19, 2024 | 4.830 | 4.970 | 4.730 | 4.730 | 15,455 | -0.20(-4.06%) |
Jan 18, 2024 | 5.050 | 5.060 | 4.900 | 4.930 | 29,790 | -0.01(-0.20%) |
Jan 17, 2024 | 5.180 | 5.449 | 4.910 | 4.940 | 39,129 | -0.19(-3.70%) |
Jan 16, 2024 | 5.780 | 5.880 | 4.970 | 5.130 | 78,578 | -0.67(-11.55%) |
Jan 12, 2024 | 5.860 | 6.050 | 5.800 | 5.800 | 16,581 | -0.17(-2.85%) |
Jan 11, 2024 | 5.980 | 6.050 | 5.940 | 5.970 | 11,878 | -0.01(-0.17%) |
Jan 10, 2024 | 5.960 | 6.130 | 5.877 | 5.980 | 27,227 | +0.20(+3.46%) |
Jan 09, 2024 | 5.750 | 5.860 | 5.700 | 5.780 | 23,770 | +0.03(+0.52%) |
Jan 08, 2024 | 5.890 | 5.980 | 5.750 | 5.750 | 15,278 | -0.16(-2.71%) |
Jan 05, 2024 | 6.000 | 6.260 | 5.850 | 5.910 | 57,205 | +0.03(+0.51%) |
Jan 04, 2024 | 5.900 | 6.007 | 5.805 | 5.880 | 19,746 | +0.00(+0.00%) |
Jan 03, 2024 | 5.940 | 5.975 | 5.810 | 5.880 | 15,341 | -0.13(-2.16%) |
Jan 02, 2024 | 5.780 | 6.020 | 5.780 | 6.010 | 22,488 | +0.21(+3.62%) |
Dec 29, 2023 | 6.000 | 6.000 | 5.630 | 5.800 | 38,037 | -0.16(-2.68%) |
Dec 28, 2023 | 5.990 | 6.150 | 5.960 | 5.960 | 24,103 | -0.05(-0.83%) |
Dec 27, 2023 | 6.150 | 6.180 | 5.910 | 6.010 | 38,804 | -0.14(-2.28%) |
Dec 26, 2023 | 6.300 | 6.388 | 6.103 | 6.150 | 24,221 | -0.09(-1.44%) |
Dec 22, 2023 | 6.260 | 6.387 | 5.880 | 6.240 | 45,201 | +0.10(+1.63%) |
Dec 21, 2023 | 6.290 | 6.290 | 6.108 | 6.140 | 41,469 | -0.03(-0.41%) |
Dec 20, 2023 | 6.250 | 6.520 | 6.160 | 6.165 | 50,339 | -0.17(-2.61%) |
Dec 19, 2023 | 6.170 | 6.350 | 6.170 | 6.330 | 14,228 | +0.14(+2.26%) |
Dec 18, 2023 | 6.420 | 6.420 | 6.170 | 6.190 | 31,562 | -0.14(-2.21%) |
Dec 15, 2023 | 6.500 | 6.630 | 6.240 | 6.330 | 40,617 | -0.23(-3.51%) |
Dec 14, 2023 | 6.540 | 6.690 | 6.520 | 6.560 | 30,570 | -0.05(-0.76%) |
Dec 13, 2023 | 6.630 | 6.692 | 6.512 | 6.610 | 26,747 | +0.05(+0.76%) |
Dec 12, 2023 | 6.560 | 6.760 | 6.560 | 6.560 | 41,617 | -0.06(-0.91%) |
Dec 11, 2023 | 6.900 | 6.900 | 6.500 | 6.620 | 54,109 | -0.10(-1.49%) |
Dec 08, 2023 | 6.820 | 6.880 | 6.560 | 6.720 | 35,000 | -0.01(-0.15%) |
Dec 07, 2023 | 6.630 | 6.910 | 6.630 | 6.730 | 69,162 | +0.13(+1.97%) |
Dec 06, 2023 | 6.500 | 6.830 | 6.460 | 6.600 | 78,496 | +0.08(+1.23%) |
Dec 05, 2023 | 6.400 | 6.590 | 6.210 | 6.520 | 62,955 | +0.15(+2.35%) |
Dec 04, 2023 | 6.030 | 6.480 | 6.030 | 6.370 | 77,276 | +0.17(+2.74%) |