Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.010 | 4.090 | 3.995 | 4.050 | 888,101 | -0.02(-0.49%) |
May 16, 2024 | 4.030 | 4.130 | 3.990 | 4.070 | 1,314,047 | +0.05(+1.24%) |
May 15, 2024 | 4.040 | 4.040 | 3.980 | 4.020 | 731,195 | -0.01(-0.25%) |
May 14, 2024 | 4.040 | 4.070 | 3.980 | 4.030 | 740,224 | +0.02(+0.50%) |
May 13, 2024 | 4.010 | 4.040 | 3.990 | 4.010 | 928,420 | +0.03(+0.75%) |
May 10, 2024 | 4.050 | 4.065 | 3.980 | 3.980 | 930,423 | -0.06(-1.49%) |
May 09, 2024 | 4.020 | 4.050 | 4.010 | 4.040 | 992,765 | +0.01(+0.25%) |
May 08, 2024 | 3.940 | 4.050 | 3.920 | 4.030 | 1,169,715 | +0.07(+1.77%) |
May 07, 2024 | 3.970 | 4.010 | 3.930 | 3.960 | 844,808 | -0.03(-0.75%) |
May 06, 2024 | 4.000 | 4.050 | 3.970 | 3.990 | 1,282,482 | +0.05(+1.27%) |
May 03, 2024 | 4.010 | 4.030 | 3.940 | 3.940 | 817,510 | -0.03(-0.76%) |
May 02, 2024 | 3.990 | 4.020 | 3.940 | 3.970 | 1,055,872 | +0.01(+0.25%) |
May 01, 2024 | 3.980 | 4.020 | 3.920 | 3.960 | 1,364,523 | +0.01(+0.25%) |
Apr 30, 2024 | 3.950 | 4.035 | 3.930 | 3.950 | 1,138,167 | -0.03(-0.75%) |
Apr 29, 2024 | 4.060 | 4.170 | 3.950 | 3.980 | 1,566,834 | -0.07(-1.73%) |
Apr 26, 2024 | 4.010 | 4.105 | 3.995 | 4.050 | 2,734,947 | +0.04(+1.00%) |
Apr 25, 2024 | 3.690 | 4.085 | 3.660 | 4.010 | 2,588,667 | +0.28(+7.51%) |
Apr 24, 2024 | 3.670 | 3.740 | 3.640 | 3.730 | 1,083,449 | +0.02(+0.54%) |
Apr 23, 2024 | 3.600 | 3.720 | 3.590 | 3.710 | 1,420,502 | +0.08(+2.20%) |
Apr 22, 2024 | 3.490 | 3.640 | 3.470 | 3.630 | 1,065,664 | +0.14(+4.01%) |
Apr 19, 2024 | 3.440 | 3.530 | 3.430 | 3.490 | 1,569,455 | +0.04(+1.16%) |
Apr 18, 2024 | 3.400 | 3.500 | 3.360 | 3.450 | 1,640,787 | +0.08(+2.37%) |
Apr 17, 2024 | 3.500 | 3.500 | 3.350 | 3.370 | 1,193,305 | -0.09(-2.60%) |
Apr 16, 2024 | 3.310 | 3.470 | 3.250 | 3.460 | 5,421,159 | +0.13(+3.90%) |
Apr 15, 2024 | 3.450 | 3.470 | 3.290 | 3.330 | 1,280,734 | -0.08(-2.35%) |
Apr 12, 2024 | 3.420 | 3.465 | 3.400 | 3.410 | 1,267,080 | -0.03(-0.87%) |
Apr 11, 2024 | 3.460 | 3.490 | 3.430 | 3.440 | 1,227,728 | -0.01(-0.29%) |
Apr 10, 2024 | 3.440 | 3.480 | 3.370 | 3.450 | 1,151,247 | -0.04(-1.15%) |
Apr 09, 2024 | 3.500 | 3.530 | 3.480 | 3.490 | 1,553,830 | +0.01(+0.29%) |
Apr 08, 2024 | 3.490 | 3.515 | 3.470 | 3.480 | 727,397 | +0.00(+0.00%) |
Apr 05, 2024 | 3.530 | 3.530 | 3.420 | 3.480 | 1,174,260 | -0.05(-1.42%) |
Apr 04, 2024 | 3.490 | 3.570 | 3.460 | 3.530 | 1,388,762 | +0.05(+1.44%) |
Apr 03, 2024 | 3.350 | 3.490 | 3.350 | 3.480 | 1,929,968 | +0.11(+3.26%) |
Apr 02, 2024 | 3.410 | 3.430 | 3.353 | 3.370 | 549,785 | -0.05(-1.46%) |
Apr 01, 2024 | 3.350 | 3.430 | 3.320 | 3.420 | 1,683,824 | -0.01(-0.29%) |
Mar 28, 2024 | 3.410 | 3.440 | 3.440 | 3.430 | 2,247,353 | +0.04(+1.18%) |
Mar 27, 2024 | 3.350 | 3.450 | 3.350 | 3.390 | 1,279,902 | +0.04(+1.19%) |
Mar 26, 2024 | 3.370 | 3.400 | 3.325 | 3.350 | 1,087,717 | -0.01(-0.30%) |
Mar 25, 2024 | 3.420 | 3.470 | 3.330 | 3.360 | 2,042,873 | -0.05(-1.47%) |
Mar 22, 2024 | 3.480 | 3.490 | 3.390 | 3.410 | 2,199,617 | -0.06(-1.73%) |
Mar 21, 2024 | 3.510 | 3.510 | 3.440 | 3.470 | 556,373 | -0.02(-0.57%) |
Mar 20, 2024 | 3.430 | 3.505 | 3.420 | 3.490 | 650,872 | +0.04(+1.16%) |
Mar 19, 2024 | 3.360 | 3.450 | 3.360 | 3.450 | 935,059 | +0.06(+1.77%) |
Mar 18, 2024 | 3.440 | 3.440 | 3.330 | 3.390 | 858,229 | -0.08(-2.31%) |
Mar 15, 2024 | 3.340 | 3.520 | 3.340 | 3.470 | 1,666,639 | +0.13(+3.89%) |
Mar 14, 2024 | 3.470 | 3.510 | 3.330 | 3.340 | 711,738 | -0.15(-4.30%) |
Mar 13, 2024 | 3.420 | 3.530 | 3.420 | 3.490 | 856,983 | +0.07(+2.05%) |
Mar 12, 2024 | 3.390 | 3.445 | 3.340 | 3.420 | 1,393,712 | +0.02(+0.59%) |
Mar 11, 2024 | 3.361 | 3.419 | 3.351 | 3.400 | 785,395 | +0.04(+1.16%) |
Mar 08, 2024 | 3.371 | 3.419 | 3.351 | 3.361 | 1,001,532 | +0.02(+0.58%) |
Mar 07, 2024 | 3.186 | 3.351 | 3.186 | 3.342 | 1,516,128 | +0.17(+5.20%) |
Mar 06, 2024 | 3.167 | 3.206 | 3.138 | 3.177 | 965,231 | +0.02(+0.62%) |
Mar 05, 2024 | 3.186 | 3.186 | 3.128 | 3.157 | 925,413 | -0.02(-0.61%) |
Mar 04, 2024 | 3.157 | 3.234 | 3.147 | 3.177 | 1,246,356 | +0.05(+1.55%) |
Mar 01, 2024 | 3.157 | 3.174 | 3.118 | 3.128 | 916,646 | -0.06(-1.83%) |
Feb 29, 2024 | 3.206 | 3.225 | 3.147 | 3.186 | 1,329,286 | +0.01(+0.31%) |
Feb 28, 2024 | 3.235 | 3.254 | 3.138 | 3.177 | 1,546,442 | -0.09(-2.68%) |
Feb 27, 2024 | 3.298 | 3.298 | 3.215 | 3.264 | 1,504,551 | +0.07(+2.13%) |
Feb 26, 2024 | 3.400 | 3.400 | 3.152 | 3.196 | 2,233,360 | -0.22(-6.53%) |
Feb 23, 2024 | 3.478 | 3.497 | 3.400 | 3.419 | 1,147,429 | -0.04(-1.12%) |
Feb 22, 2024 | 3.701 | 3.759 | 3.429 | 3.458 | 2,611,843 | -0.36(-9.41%) |
Feb 21, 2024 | 3.701 | 3.818 | 3.701 | 3.818 | 1,079,103 | +0.07(+1.81%) |
Feb 20, 2024 | 3.721 | 3.769 | 3.687 | 3.750 | 874,872 | +0.05(+1.31%) |
Feb 16, 2024 | 3.653 | 3.701 | 3.638 | 3.701 | 510,938 | -0.01(-0.26%) |
Feb 15, 2024 | 3.721 | 3.755 | 3.691 | 3.711 | 801,395 | +0.02(+0.53%) |
Feb 14, 2024 | 3.585 | 3.721 | 3.585 | 3.691 | 1,209,229 | +0.11(+2.98%) |
Feb 13, 2024 | 3.662 | 3.672 | 3.555 | 3.585 | 934,299 | -0.17(-4.40%) |
Feb 12, 2024 | 3.546 | 3.769 | 3.546 | 3.750 | 1,680,967 | +0.21(+6.04%) |
Feb 09, 2024 | 3.555 | 3.594 | 3.507 | 3.536 | 903,358 | -0.02(-0.55%) |
Feb 08, 2024 | 3.526 | 3.565 | 3.490 | 3.555 | 654,824 | +0.03(+0.83%) |
Feb 07, 2024 | 3.517 | 3.546 | 3.470 | 3.526 | 617,745 | +0.05(+1.40%) |
Feb 06, 2024 | 3.526 | 3.546 | 3.434 | 3.478 | 1,268,899 | -0.06(-1.65%) |
Feb 05, 2024 | 3.672 | 3.672 | 3.517 | 3.536 | 896,472 | -0.14(-3.70%) |
Feb 02, 2024 | 3.633 | 3.709 | 3.507 | 3.672 | 938,489 | +0.05(+1.34%) |
Feb 01, 2024 | 3.633 | 3.730 | 3.623 | 3.623 | 2,857,932 | +0.04(+1.08%) |
Jan 31, 2024 | 3.701 | 3.740 | 3.585 | 3.585 | 888,571 | -0.16(-4.16%) |
Jan 30, 2024 | 3.730 | 3.745 | 3.633 | 3.740 | 1,257,516 | +0.00(+0.00%) |
Jan 29, 2024 | 3.691 | 3.740 | 3.653 | 3.740 | 920,154 | +0.06(+1.58%) |
Jan 26, 2024 | 3.662 | 3.730 | 3.657 | 3.682 | 657,366 | +0.05(+1.34%) |
Jan 25, 2024 | 3.614 | 3.672 | 3.604 | 3.633 | 561,598 | +0.05(+1.35%) |
Jan 24, 2024 | 3.682 | 3.711 | 3.575 | 3.585 | 732,993 | -0.08(-2.12%) |
Jan 23, 2024 | 3.730 | 3.769 | 3.633 | 3.662 | 883,758 | -0.04(-1.05%) |
Jan 22, 2024 | 3.555 | 3.730 | 3.526 | 3.701 | 1,382,902 | +0.15(+4.10%) |
Jan 19, 2024 | 3.497 | 3.555 | 3.449 | 3.555 | 736,225 | +0.07(+1.95%) |
Jan 18, 2024 | 3.536 | 3.565 | 3.478 | 3.487 | 663,381 | -0.05(-1.37%) |
Jan 17, 2024 | 3.497 | 3.555 | 3.478 | 3.536 | 1,039,159 | -0.02(-0.55%) |
Jan 16, 2024 | 3.604 | 3.614 | 3.507 | 3.555 | 829,838 | +0.02(+0.55%) |
Jan 12, 2024 | 3.478 | 3.546 | 3.478 | 3.536 | 769,359 | +0.05(+1.39%) |
Jan 11, 2024 | 3.487 | 3.487 | 3.439 | 3.487 | 917,797 | +0.01(+0.28%) |
Jan 10, 2024 | 3.507 | 3.507 | 3.449 | 3.478 | 469,495 | -0.01(-0.28%) |
Jan 09, 2024 | 3.468 | 3.507 | 3.424 | 3.487 | 841,377 | +0.00(+0.00%) |
Jan 08, 2024 | 3.517 | 3.546 | 3.434 | 3.487 | 1,213,376 | -0.18(-5.03%) |
Jan 05, 2024 | 3.614 | 3.721 | 3.575 | 3.672 | 1,830,796 | +0.07(+1.89%) |
Jan 04, 2024 | 3.614 | 3.657 | 3.507 | 3.604 | 1,058,177 | -0.01(-0.27%) |
Jan 03, 2024 | 3.691 | 3.691 | 3.585 | 3.614 | 898,716 | -0.11(-2.87%) |
Jan 02, 2024 | 3.701 | 3.759 | 3.696 | 3.721 | 882,151 | -0.01(-0.26%) |
Dec 29, 2023 | 3.789 | 3.789 | 3.706 | 3.730 | 920,636 | -0.06(-1.54%) |
Dec 28, 2023 | 3.837 | 3.847 | 3.730 | 3.789 | 1,097,308 | -0.05(-1.27%) |
Dec 27, 2023 | 3.866 | 3.876 | 3.818 | 3.837 | 1,043,826 | -0.01(-0.25%) |
Dec 26, 2023 | 3.798 | 3.857 | 3.774 | 3.847 | 1,088,010 | +0.06(+1.54%) |
Dec 22, 2023 | 3.789 | 3.876 | 3.769 | 3.789 | 985,334 | +0.01(+0.26%) |
Dec 21, 2023 | 3.789 | 3.837 | 3.725 | 3.779 | 897,129 | +0.04(+1.04%) |
Dec 20, 2023 | 3.789 | 3.827 | 3.740 | 3.740 | 1,035,227 | -0.05(-1.28%) |
Dec 19, 2023 | 3.769 | 3.818 | 3.764 | 3.789 | 1,203,706 | +0.03(+0.78%) |
Dec 18, 2023 | 3.837 | 3.866 | 3.735 | 3.759 | 1,361,719 | -0.08(-2.03%) |
Dec 15, 2023 | 3.895 | 3.925 | 3.808 | 3.837 | 1,343,011 | -0.05(-1.25%) |
Dec 14, 2023 | 3.895 | 4.022 | 3.876 | 3.886 | 1,525,179 | +0.01(+0.25%) |
Dec 13, 2023 | 3.691 | 3.876 | 3.667 | 3.876 | 2,080,976 | +0.17(+4.72%) |
Dec 12, 2023 | 3.779 | 3.779 | 3.643 | 3.701 | 2,096,644 | -0.08(-2.06%) |
Dec 11, 2023 | 3.837 | 3.857 | 3.711 | 3.779 | 2,614,906 | -0.03(-0.77%) |
Dec 08, 2023 | 3.789 | 3.866 | 3.750 | 3.808 | 4,786,484 | -0.01(-0.25%) |
Dec 07, 2023 | 3.769 | 3.852 | 3.691 | 3.818 | 2,780,407 | +0.03(+0.77%) |
Dec 06, 2023 | 3.701 | 3.842 | 3.691 | 3.789 | 2,421,824 | +0.08(+2.09%) |
Dec 05, 2023 | 3.827 | 3.857 | 3.691 | 3.711 | 2,624,573 | -0.17(-4.26%) |
Dec 04, 2023 | 3.857 | 3.904 | 3.786 | 3.876 | 2,198,755 | +0.01(+0.25%) |
Dec 01, 2023 | 3.829 | 3.885 | 3.791 | 3.867 | 1,286,617 | +0.06(+1.49%) |
Nov 30, 2023 | 3.819 | 3.838 | 3.762 | 3.810 | 1,899,830 | +0.00(+0.00%) |
Nov 29, 2023 | 3.658 | 3.819 | 3.658 | 3.810 | 1,684,296 | +0.17(+4.69%) |
Nov 28, 2023 | 3.668 | 3.734 | 3.620 | 3.639 | 1,024,311 | -0.02(-0.52%) |
Nov 27, 2023 | 3.601 | 3.658 | 3.582 | 3.658 | 1,114,077 | +0.04(+1.05%) |
Nov 24, 2023 | 3.563 | 3.639 | 3.563 | 3.620 | 401,180 | +0.08(+2.14%) |
Nov 22, 2023 | 3.554 | 3.615 | 3.544 | 3.544 | 1,254,833 | -0.04(-1.06%) |
Nov 21, 2023 | 3.611 | 3.696 | 3.563 | 3.582 | 1,581,024 | -0.02(-0.53%) |
Nov 20, 2023 | 3.592 | 3.611 | 3.506 | 3.601 | 1,691,346 | +0.02(+0.53%) |
Nov 17, 2023 | 3.402 | 3.601 | 3.402 | 3.582 | 1,842,758 | +0.18(+5.29%) |
Nov 16, 2023 | 3.421 | 3.459 | 3.360 | 3.402 | 1,246,143 | -0.05(-1.37%) |
Nov 15, 2023 | 3.421 | 3.469 | 3.402 | 3.450 | 1,161,165 | +0.06(+1.68%) |
Nov 14, 2023 | 3.383 | 3.431 | 3.355 | 3.393 | 1,537,314 | +0.08(+2.29%) |
Nov 13, 2023 | 3.298 | 3.364 | 3.298 | 3.317 | 1,259,441 | -0.01(-0.28%) |
Nov 10, 2023 | 3.336 | 3.374 | 3.253 | 3.326 | 1,279,711 | -0.03(-0.85%) |
Nov 09, 2023 | 3.412 | 3.459 | 3.338 | 3.355 | 1,625,155 | +0.00(+0.00%) |
Nov 08, 2023 | 3.374 | 3.421 | 3.345 | 3.355 | 1,123,655 | -0.03(-0.84%) |
Nov 07, 2023 | 3.383 | 3.440 | 3.355 | 3.383 | 1,405,029 | -0.03(-0.83%) |
Nov 06, 2023 | 3.469 | 3.487 | 3.374 | 3.412 | 1,766,756 | -0.03(-0.83%) |
Nov 03, 2023 | 3.317 | 3.592 | 3.298 | 3.440 | 7,050,314 | +0.16(+4.91%) |
Nov 02, 2023 | 3.241 | 3.322 | 3.213 | 3.279 | 2,563,684 | +0.08(+2.37%) |