Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.430 | 3.430 | 3.300 | 3.320 | 179,195 | -0.12(-3.35%) |
May 16, 2024 | 3.440 | 3.475 | 3.360 | 3.435 | 195,341 | -0.04(-1.01%) |
May 15, 2024 | 3.960 | 3.990 | 3.400 | 3.470 | 534,813 | -0.44(-11.25%) |
May 14, 2024 | 3.710 | 4.100 | 3.700 | 3.910 | 636,663 | +0.27(+7.42%) |
May 13, 2024 | 3.420 | 3.800 | 3.390 | 3.640 | 471,220 | +0.22(+6.43%) |
May 10, 2024 | 3.380 | 3.430 | 3.330 | 3.420 | 170,558 | +0.07(+2.09%) |
May 09, 2024 | 3.260 | 3.370 | 3.260 | 3.350 | 138,294 | +0.07(+2.13%) |
May 08, 2024 | 3.270 | 3.290 | 3.180 | 3.280 | 190,815 | -0.02(-0.61%) |
May 07, 2024 | 3.400 | 3.435 | 3.300 | 3.300 | 172,449 | -0.09(-2.65%) |
May 06, 2024 | 3.430 | 3.485 | 3.380 | 3.390 | 227,685 | -0.02(-0.59%) |
May 03, 2024 | 3.400 | 3.460 | 3.380 | 3.410 | 160,339 | +0.04(+1.19%) |
May 02, 2024 | 3.440 | 3.445 | 3.275 | 3.370 | 249,283 | -0.03(-0.88%) |
May 01, 2024 | 3.300 | 3.530 | 3.200 | 3.400 | 434,529 | -0.14(-3.95%) |
Apr 30, 2024 | 3.600 | 3.600 | 3.505 | 3.540 | 365,076 | -0.11(-3.01%) |
Apr 29, 2024 | 3.500 | 3.660 | 3.470 | 3.650 | 368,011 | +0.19(+5.34%) |
Apr 26, 2024 | 3.330 | 3.470 | 3.290 | 3.465 | 322,292 | +0.13(+4.05%) |
Apr 25, 2024 | 3.290 | 3.340 | 3.210 | 3.330 | 255,308 | +0.00(+0.00%) |
Apr 24, 2024 | 3.330 | 3.345 | 3.250 | 3.330 | 159,197 | +0.00(+0.00%) |
Apr 23, 2024 | 3.240 | 3.370 | 3.240 | 3.330 | 248,159 | +0.10(+3.10%) |
Apr 22, 2024 | 3.140 | 3.250 | 3.000 | 3.230 | 424,050 | +0.14(+4.53%) |
Apr 19, 2024 | 3.010 | 3.195 | 3.000 | 3.090 | 331,632 | +0.06(+1.98%) |
Apr 18, 2024 | 3.060 | 3.095 | 3.000 | 3.030 | 312,688 | +0.00(+0.00%) |
Apr 17, 2024 | 3.110 | 3.125 | 3.005 | 3.030 | 280,028 | -0.08(-2.57%) |
Apr 16, 2024 | 3.140 | 3.180 | 3.090 | 3.110 | 221,396 | -0.08(-2.51%) |
Apr 15, 2024 | 3.250 | 3.270 | 3.130 | 3.190 | 359,345 | +0.00(+0.00%) |
Apr 12, 2024 | 3.300 | 3.300 | 3.155 | 3.190 | 415,305 | -0.13(-3.92%) |
Apr 11, 2024 | 3.460 | 3.460 | 3.290 | 3.320 | 365,931 | -0.01(-0.30%) |
Apr 10, 2024 | 3.390 | 3.390 | 3.285 | 3.330 | 417,132 | -0.14(-4.03%) |
Apr 09, 2024 | 3.520 | 3.530 | 3.390 | 3.470 | 405,914 | +0.06(+1.76%) |
Apr 08, 2024 | 3.500 | 3.620 | 3.395 | 3.410 | 312,774 | -0.06(-1.73%) |
Apr 05, 2024 | 3.430 | 3.565 | 3.400 | 3.470 | 636,231 | +0.05(+1.46%) |
Apr 04, 2024 | 3.370 | 3.550 | 3.360 | 3.420 | 453,550 | +0.09(+2.70%) |
Apr 03, 2024 | 3.360 | 3.400 | 3.270 | 3.330 | 372,514 | -0.07(-2.06%) |
Apr 02, 2024 | 3.550 | 3.550 | 3.269 | 3.400 | 691,197 | -0.19(-5.16%) |
Apr 01, 2024 | 3.550 | 3.690 | 3.500 | 3.585 | 619,325 | +0.06(+1.85%) |
Mar 28, 2024 | 3.990 | 4.070 | 3.520 | 3.520 | 1,611,769 | -0.44(-11.11%) |
Mar 27, 2024 | 3.750 | 3.960 | 3.730 | 3.960 | 396,426 | +0.25(+6.74%) |
Mar 26, 2024 | 3.650 | 3.778 | 3.595 | 3.710 | 417,874 | +0.14(+3.92%) |
Mar 25, 2024 | 3.610 | 3.680 | 3.550 | 3.570 | 267,846 | -0.04(-1.11%) |
Mar 22, 2024 | 3.670 | 3.670 | 3.580 | 3.610 | 236,063 | -0.08(-2.17%) |
Mar 21, 2024 | 3.700 | 3.700 | 3.610 | 3.690 | 282,369 | -0.01(-0.27%) |
Mar 20, 2024 | 3.550 | 3.745 | 3.463 | 3.700 | 548,927 | +0.17(+4.82%) |
Mar 19, 2024 | 3.600 | 3.600 | 3.490 | 3.530 | 253,614 | -0.07(-1.94%) |
Mar 18, 2024 | 3.610 | 3.620 | 3.520 | 3.600 | 286,937 | +0.03(+0.84%) |
Mar 15, 2024 | 3.580 | 3.670 | 3.480 | 3.570 | 2,032,293 | -0.01(-0.28%) |
Mar 14, 2024 | 3.640 | 3.970 | 3.550 | 3.580 | 521,335 | -0.02(-0.56%) |
Mar 13, 2024 | 3.670 | 3.718 | 3.570 | 3.600 | 379,223 | -0.07(-1.91%) |
Mar 12, 2024 | 3.830 | 3.830 | 3.650 | 3.670 | 517,034 | -0.15(-3.80%) |
Mar 11, 2024 | 3.950 | 3.950 | 3.800 | 3.815 | 471,824 | -0.15(-3.66%) |
Mar 08, 2024 | 4.150 | 4.150 | 3.940 | 3.960 | 413,015 | -0.12(-2.94%) |
Mar 07, 2024 | 4.080 | 4.210 | 4.070 | 4.080 | 404,477 | +0.06(+1.49%) |
Mar 06, 2024 | 4.227 | 4.297 | 3.961 | 4.020 | 640,739 | -0.17(-4.01%) |
Mar 05, 2024 | 4.445 | 4.445 | 4.188 | 4.188 | 338,856 | -0.19(-4.29%) |
Mar 04, 2024 | 4.672 | 4.672 | 4.376 | 4.376 | 598,807 | -0.27(-5.74%) |
Mar 01, 2024 | 4.771 | 4.790 | 4.573 | 4.642 | 466,697 | -0.10(-2.08%) |
Feb 29, 2024 | 4.781 | 4.879 | 4.682 | 4.741 | 272,739 | +0.02(+0.52%) |
Feb 28, 2024 | 4.939 | 4.944 | 4.692 | 4.716 | 651,656 | -0.50(-9.56%) |
Feb 27, 2024 | 5.373 | 5.432 | 5.176 | 5.215 | 403,389 | -0.06(-1.12%) |
Feb 26, 2024 | 5.166 | 5.306 | 5.116 | 5.274 | 206,536 | +0.09(+1.71%) |
Feb 23, 2024 | 5.265 | 5.284 | 5.116 | 5.186 | 186,511 | -0.09(-1.69%) |
Feb 22, 2024 | 5.136 | 5.353 | 5.068 | 5.274 | 208,165 | +0.11(+2.10%) |
Feb 21, 2024 | 5.294 | 5.294 | 5.136 | 5.166 | 164,830 | -0.13(-2.43%) |
Feb 20, 2024 | 5.304 | 5.365 | 5.195 | 5.294 | 253,389 | -0.10(-1.83%) |
Feb 16, 2024 | 5.432 | 5.541 | 5.363 | 5.393 | 219,018 | -0.11(-1.97%) |
Feb 15, 2024 | 5.304 | 5.561 | 5.304 | 5.502 | 277,295 | +0.21(+3.92%) |
Feb 14, 2024 | 5.116 | 5.314 | 5.087 | 5.294 | 168,587 | +0.19(+3.67%) |
Feb 13, 2024 | 5.265 | 5.295 | 5.067 | 5.106 | 389,487 | -0.35(-6.34%) |
Feb 12, 2024 | 5.195 | 5.551 | 5.195 | 5.452 | 460,561 | +0.28(+5.34%) |
Feb 09, 2024 | 5.037 | 5.215 | 4.919 | 5.176 | 265,147 | +0.18(+3.56%) |
Feb 08, 2024 | 5.097 | 5.205 | 4.968 | 4.998 | 294,610 | -0.08(-1.56%) |
Feb 07, 2024 | 5.037 | 5.121 | 4.919 | 5.077 | 241,893 | +0.08(+1.58%) |
Feb 06, 2024 | 4.810 | 4.998 | 4.731 | 4.998 | 205,686 | +0.20(+4.12%) |
Feb 05, 2024 | 4.968 | 4.978 | 4.741 | 4.800 | 354,035 | -0.22(-4.33%) |
Feb 02, 2024 | 5.166 | 5.166 | 4.968 | 5.018 | 323,536 | -0.13(-2.50%) |
Feb 01, 2024 | 5.037 | 5.195 | 5.008 | 5.146 | 279,706 | +0.18(+3.58%) |
Jan 31, 2024 | 5.176 | 5.176 | 4.958 | 4.968 | 340,881 | -0.19(-3.64%) |
Jan 30, 2024 | 5.274 | 5.274 | 5.116 | 5.156 | 211,501 | -0.12(-2.25%) |
Jan 29, 2024 | 5.215 | 5.304 | 5.106 | 5.274 | 221,317 | +0.10(+1.91%) |
Jan 26, 2024 | 5.089 | 5.251 | 5.089 | 5.176 | 192,172 | +0.10(+1.95%) |
Jan 25, 2024 | 5.156 | 5.210 | 4.968 | 5.077 | 311,357 | +0.01(+0.19%) |
Jan 24, 2024 | 5.126 | 5.126 | 4.948 | 5.067 | 318,565 | +0.03(+0.59%) |
Jan 23, 2024 | 5.018 | 5.151 | 4.948 | 5.037 | 363,869 | +0.11(+2.20%) |
Jan 22, 2024 | 4.741 | 4.934 | 4.692 | 4.929 | 533,267 | +0.24(+5.05%) |
Jan 19, 2024 | 4.593 | 4.721 | 4.435 | 4.692 | 474,399 | +0.14(+3.04%) |
Jan 18, 2024 | 4.711 | 4.761 | 4.455 | 4.553 | 467,874 | -0.17(-3.66%) |
Jan 17, 2024 | 4.613 | 4.771 | 4.198 | 4.726 | 1,081,135 | -0.41(-7.98%) |
Jan 16, 2024 | 5.462 | 5.462 | 5.126 | 5.136 | 556,666 | -0.33(-5.97%) |
Jan 12, 2024 | 5.689 | 5.798 | 5.432 | 5.462 | 402,512 | -0.16(-2.81%) |
Jan 11, 2024 | 5.640 | 5.699 | 5.531 | 5.620 | 178,178 | -0.05(-0.87%) |
Jan 10, 2024 | 5.679 | 5.769 | 5.630 | 5.669 | 215,858 | +0.00(+0.00%) |
Jan 09, 2024 | 5.739 | 5.739 | 5.590 | 5.669 | 265,282 | -0.10(-1.71%) |
Jan 08, 2024 | 5.758 | 5.887 | 5.699 | 5.768 | 342,053 | +0.08(+1.39%) |
Jan 05, 2024 | 5.669 | 5.882 | 5.590 | 5.689 | 425,709 | +0.01(+0.17%) |
Jan 04, 2024 | 5.847 | 5.936 | 5.669 | 5.679 | 220,296 | -0.16(-2.71%) |
Jan 03, 2024 | 5.976 | 6.104 | 5.588 | 5.837 | 545,080 | -0.16(-2.64%) |