Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.500 | 3.600 | 3.485 | 3.600 | 947,574 | +0.10(+2.86%) |
May 16, 2024 | 3.450 | 3.510 | 3.450 | 3.500 | 223,862 | +0.02(+0.57%) |
May 15, 2024 | 3.510 | 3.520 | 3.475 | 3.480 | 204,518 | -0.02(-0.57%) |
May 14, 2024 | 3.450 | 3.510 | 3.450 | 3.500 | 384,422 | +0.05(+1.45%) |
May 13, 2024 | 3.350 | 3.450 | 3.340 | 3.450 | 294,754 | +0.10(+2.99%) |
May 10, 2024 | 3.470 | 3.470 | 3.285 | 3.350 | 517,675 | -0.15(-4.29%) |
May 09, 2024 | 3.500 | 3.530 | 3.460 | 3.500 | 453,242 | +0.00(+0.00%) |
May 08, 2024 | 3.550 | 3.550 | 3.410 | 3.500 | 412,324 | +0.02(+0.57%) |
May 07, 2024 | 3.490 | 3.505 | 3.475 | 3.480 | 505,744 | -0.01(-0.29%) |
May 06, 2024 | 3.490 | 3.495 | 3.450 | 3.490 | 271,747 | +0.00(+0.00%) |
May 03, 2024 | 3.510 | 3.560 | 3.430 | 3.490 | 310,859 | +0.03(+0.87%) |
May 02, 2024 | 3.320 | 3.495 | 3.280 | 3.460 | 246,959 | +0.20(+6.13%) |
May 01, 2024 | 3.170 | 3.340 | 3.120 | 3.260 | 1,107,442 | +0.10(+3.16%) |
Apr 30, 2024 | 3.110 | 3.200 | 3.100 | 3.160 | 324,284 | +0.01(+0.32%) |
Apr 29, 2024 | 3.030 | 3.150 | 3.010 | 3.150 | 271,231 | +0.14(+4.65%) |
Apr 26, 2024 | 3.000 | 3.010 | 2.978 | 3.010 | 298,248 | +0.02(+0.67%) |
Apr 25, 2024 | 2.970 | 3.000 | 2.900 | 2.990 | 370,406 | -0.01(-0.33%) |
Apr 24, 2024 | 3.050 | 3.070 | 2.970 | 3.000 | 322,388 | -0.05(-1.64%) |
Apr 23, 2024 | 3.050 | 3.110 | 3.040 | 3.050 | 410,167 | +0.00(+0.00%) |
Apr 22, 2024 | 3.120 | 3.140 | 3.040 | 3.050 | 348,518 | -0.05(-1.61%) |
Apr 19, 2024 | 3.030 | 3.130 | 3.030 | 3.100 | 414,606 | +0.05(+1.64%) |
Apr 18, 2024 | 3.070 | 3.110 | 3.035 | 3.050 | 503,682 | -0.03(-0.97%) |
Apr 17, 2024 | 3.140 | 3.170 | 3.060 | 3.080 | 361,742 | -0.06(-1.91%) |
Apr 16, 2024 | 3.150 | 3.160 | 3.090 | 3.140 | 212,612 | -0.02(-0.63%) |
Apr 15, 2024 | 3.200 | 3.260 | 3.150 | 3.160 | 282,353 | -0.04(-1.25%) |
Apr 12, 2024 | 3.330 | 3.380 | 3.165 | 3.200 | 397,850 | -0.17(-5.04%) |
Apr 11, 2024 | 3.230 | 3.380 | 3.230 | 3.370 | 245,468 | +0.14(+4.33%) |
Apr 10, 2024 | 3.240 | 3.290 | 3.180 | 3.230 | 419,659 | -0.06(-1.82%) |
Apr 09, 2024 | 3.230 | 3.300 | 3.200 | 3.290 | 490,880 | +0.08(+2.49%) |
Apr 08, 2024 | 3.250 | 3.260 | 3.200 | 3.210 | 287,686 | -0.04(-1.23%) |
Apr 05, 2024 | 3.280 | 3.280 | 3.230 | 3.250 | 189,584 | -0.02(-0.61%) |
Apr 04, 2024 | 3.350 | 3.355 | 3.250 | 3.270 | 265,786 | -0.02(-0.61%) |
Apr 03, 2024 | 3.230 | 3.330 | 3.210 | 3.290 | 288,317 | +0.03(+0.92%) |
Apr 02, 2024 | 3.290 | 3.290 | 3.200 | 3.260 | 504,412 | -0.07(-2.10%) |
Apr 01, 2024 | 3.440 | 3.440 | 3.330 | 3.330 | 127,273 | -0.12(-3.48%) |
Mar 28, 2024 | 3.380 | 3.465 | 3.360 | 3.450 | 226,646 | +0.07(+2.07%) |
Mar 27, 2024 | 3.330 | 3.400 | 3.270 | 3.380 | 415,401 | +0.07(+2.11%) |
Mar 26, 2024 | 3.430 | 3.430 | 3.255 | 3.310 | 291,552 | -0.09(-2.65%) |
Mar 25, 2024 | 3.400 | 3.480 | 3.400 | 3.400 | 99,287 | -0.01(-0.29%) |
Mar 22, 2024 | 3.590 | 3.600 | 3.410 | 3.410 | 278,257 | -0.19(-5.28%) |
Mar 21, 2024 | 3.500 | 3.620 | 3.500 | 3.600 | 225,044 | +0.09(+2.56%) |
Mar 20, 2024 | 3.440 | 3.530 | 3.360 | 3.510 | 279,251 | +0.03(+0.86%) |
Mar 19, 2024 | 3.400 | 3.480 | 3.370 | 3.480 | 158,589 | +0.07(+2.05%) |
Mar 18, 2024 | 3.400 | 3.450 | 3.380 | 3.410 | 241,390 | -0.02(-0.58%) |
Mar 15, 2024 | 3.380 | 3.450 | 3.380 | 3.430 | 749,659 | +0.04(+1.18%) |
Mar 14, 2024 | 3.430 | 3.460 | 3.350 | 3.390 | 261,130 | -0.10(-2.87%) |
Mar 13, 2024 | 3.520 | 3.610 | 3.420 | 3.490 | 392,943 | -0.08(-2.24%) |
Mar 12, 2024 | 3.460 | 3.615 | 3.450 | 3.570 | 280,202 | +0.09(+2.59%) |
Mar 11, 2024 | 3.450 | 3.530 | 3.435 | 3.480 | 293,467 | -0.02(-0.57%) |
Mar 08, 2024 | 3.570 | 3.640 | 3.475 | 3.500 | 375,238 | -0.09(-2.51%) |
Mar 07, 2024 | 3.590 | 3.775 | 3.523 | 3.590 | 635,948 | +0.08(+2.28%) |
Mar 06, 2024 | 3.440 | 3.550 | 3.356 | 3.510 | 715,865 | +0.39(+12.50%) |
Mar 05, 2024 | 3.180 | 3.240 | 3.110 | 3.120 | 307,046 | -0.08(-2.50%) |
Mar 04, 2024 | 3.260 | 3.270 | 3.190 | 3.200 | 123,502 | -0.06(-1.84%) |
Mar 01, 2024 | 3.290 | 3.310 | 3.230 | 3.260 | 210,899 | -0.04(-1.21%) |
Feb 29, 2024 | 3.260 | 3.320 | 3.240 | 3.300 | 181,274 | +0.08(+2.48%) |
Feb 28, 2024 | 3.200 | 3.234 | 3.190 | 3.220 | 152,526 | -0.02(-0.62%) |
Feb 27, 2024 | 3.270 | 3.295 | 3.230 | 3.240 | 82,067 | +0.02(+0.62%) |
Feb 26, 2024 | 3.200 | 3.230 | 3.165 | 3.220 | 203,279 | +0.02(+0.63%) |
Feb 23, 2024 | 3.200 | 3.230 | 3.190 | 3.200 | 153,224 | +0.01(+0.31%) |
Feb 22, 2024 | 3.200 | 3.230 | 3.160 | 3.190 | 222,584 | -0.02(-0.62%) |
Feb 21, 2024 | 3.200 | 3.240 | 3.200 | 3.210 | 177,203 | +0.01(+0.31%) |
Feb 20, 2024 | 3.260 | 3.280 | 3.190 | 3.200 | 187,690 | -0.13(-3.90%) |
Feb 16, 2024 | 3.420 | 3.420 | 3.300 | 3.330 | 531,627 | +0.01(+0.30%) |
Feb 15, 2024 | 3.270 | 3.320 | 3.220 | 3.320 | 236,259 | +0.07(+2.15%) |
Feb 14, 2024 | 3.200 | 3.260 | 3.185 | 3.250 | 232,588 | +0.10(+3.17%) |
Feb 13, 2024 | 3.220 | 3.260 | 3.120 | 3.150 | 484,296 | -0.23(-6.80%) |
Feb 12, 2024 | 3.360 | 3.410 | 3.320 | 3.380 | 434,979 | +0.07(+2.11%) |
Feb 09, 2024 | 3.250 | 3.365 | 3.233 | 3.310 | 247,473 | +0.04(+1.22%) |
Feb 08, 2024 | 3.120 | 3.270 | 3.070 | 3.270 | 1,090,155 | +0.16(+5.14%) |
Feb 07, 2024 | 3.110 | 3.141 | 3.071 | 3.110 | 366,968 | -0.02(-0.64%) |
Feb 06, 2024 | 3.050 | 3.150 | 3.037 | 3.130 | 150,211 | +0.07(+2.29%) |
Feb 05, 2024 | 3.120 | 3.127 | 3.040 | 3.060 | 328,955 | -0.09(-2.86%) |
Feb 02, 2024 | 3.160 | 3.220 | 3.125 | 3.150 | 270,328 | -0.06(-1.87%) |
Feb 01, 2024 | 3.170 | 3.230 | 3.135 | 3.210 | 449,850 | +0.08(+2.56%) |
Jan 31, 2024 | 3.200 | 3.270 | 3.120 | 3.130 | 428,924 | -0.08(-2.49%) |
Jan 30, 2024 | 3.270 | 3.270 | 3.200 | 3.210 | 159,532 | -0.05(-1.53%) |
Jan 29, 2024 | 3.130 | 3.270 | 3.130 | 3.260 | 205,636 | +0.12(+3.82%) |
Jan 26, 2024 | 3.210 | 3.279 | 3.130 | 3.140 | 167,090 | -0.05(-1.57%) |
Jan 25, 2024 | 3.140 | 3.310 | 3.130 | 3.190 | 470,204 | +0.08(+2.57%) |
Jan 24, 2024 | 3.190 | 3.190 | 3.040 | 3.110 | 259,337 | -0.03(-0.96%) |
Jan 23, 2024 | 3.190 | 3.190 | 3.100 | 3.140 | 277,932 | +0.02(+0.64%) |
Jan 22, 2024 | 3.020 | 3.130 | 3.000 | 3.120 | 323,961 | +0.10(+3.31%) |
Jan 19, 2024 | 2.960 | 3.020 | 2.890 | 3.020 | 479,391 | +0.03(+1.00%) |
Jan 18, 2024 | 2.940 | 3.020 | 2.900 | 2.990 | 635,485 | +0.05(+1.70%) |
Jan 17, 2024 | 2.800 | 2.945 | 2.800 | 2.940 | 439,379 | +0.07(+2.44%) |
Jan 16, 2024 | 2.720 | 2.890 | 2.715 | 2.870 | 646,982 | +0.13(+4.74%) |
Jan 12, 2024 | 2.800 | 2.870 | 2.725 | 2.740 | 384,934 | -0.01(-0.36%) |
Jan 11, 2024 | 2.710 | 2.760 | 2.690 | 2.750 | 403,764 | -0.01(-0.36%) |
Jan 10, 2024 | 2.670 | 2.760 | 2.630 | 2.760 | 436,359 | +0.08(+2.99%) |
Jan 09, 2024 | 2.760 | 2.760 | 2.680 | 2.680 | 319,858 | -0.12(-4.29%) |
Jan 08, 2024 | 2.730 | 2.800 | 2.670 | 2.800 | 272,918 | +0.07(+2.56%) |
Jan 05, 2024 | 2.800 | 2.830 | 2.710 | 2.730 | 646,827 | -0.10(-3.53%) |
Jan 04, 2024 | 2.990 | 2.990 | 2.790 | 2.830 | 284,813 | -0.08(-2.75%) |
Jan 03, 2024 | 3.090 | 3.090 | 2.895 | 2.910 | 428,886 | -0.15(-4.90%) |
Jan 02, 2024 | 3.110 | 3.160 | 3.050 | 3.060 | 187,719 | -0.11(-3.47%) |
Dec 29, 2023 | 3.260 | 3.260 | 3.130 | 3.170 | 208,576 | -0.08(-2.46%) |
Dec 28, 2023 | 3.150 | 3.270 | 3.150 | 3.250 | 191,329 | +0.04(+1.25%) |
Dec 27, 2023 | 3.110 | 3.220 | 3.100 | 3.210 | 245,877 | +0.08(+2.56%) |
Dec 26, 2023 | 3.040 | 3.130 | 3.020 | 3.130 | 234,861 | +0.08(+2.62%) |
Dec 22, 2023 | 3.090 | 3.090 | 3.035 | 3.050 | 303,496 | +0.00(+0.00%) |
Dec 21, 2023 | 3.030 | 3.050 | 2.995 | 3.050 | 294,828 | +0.06(+2.01%) |
Dec 20, 2023 | 3.050 | 3.090 | 2.990 | 2.990 | 420,110 | -0.04(-1.32%) |
Dec 19, 2023 | 3.030 | 3.070 | 3.000 | 3.030 | 481,950 | +0.03(+1.00%) |
Dec 18, 2023 | 2.970 | 3.040 | 2.960 | 3.000 | 384,113 | +0.00(+0.00%) |
Dec 15, 2023 | 3.030 | 3.050 | 2.910 | 3.000 | 876,008 | -0.03(-0.99%) |
Dec 14, 2023 | 3.170 | 3.200 | 2.960 | 3.030 | 735,104 | -0.14(-4.42%) |
Dec 13, 2023 | 2.980 | 3.170 | 2.980 | 3.170 | 621,558 | +0.17(+5.67%) |
Dec 12, 2023 | 2.980 | 3.005 | 2.970 | 3.000 | 271,179 | +0.01(+0.33%) |
Dec 11, 2023 | 3.000 | 3.000 | 2.950 | 2.990 | 223,020 | -0.01(-0.33%) |
Dec 08, 2023 | 3.020 | 3.040 | 2.950 | 3.000 | 416,639 | -0.05(-1.64%) |
Dec 07, 2023 | 3.090 | 3.090 | 3.030 | 3.050 | 312,020 | -0.04(-1.29%) |
Dec 06, 2023 | 2.990 | 3.115 | 2.990 | 3.090 | 620,909 | +0.11(+3.69%) |
Dec 05, 2023 | 2.980 | 3.030 | 2.900 | 2.980 | 477,662 | -0.05(-1.65%) |
Dec 04, 2023 | 3.100 | 3.130 | 3.010 | 3.030 | 413,018 | -0.03(-0.98%) |
Dec 01, 2023 | 3.050 | 3.080 | 3.010 | 3.060 | 1,092,096 | +0.02(+0.66%) |
Nov 30, 2023 | 3.050 | 3.050 | 3.000 | 3.040 | 194,480 | +0.01(+0.33%) |
Nov 29, 2023 | 3.030 | 3.140 | 2.970 | 3.030 | 356,285 | -0.01(-0.33%) |
Nov 28, 2023 | 2.990 | 3.050 | 2.940 | 3.040 | 417,671 | +0.04(+1.33%) |
Nov 27, 2023 | 3.030 | 3.060 | 2.970 | 3.000 | 166,773 | -0.08(-2.60%) |
Nov 24, 2023 | 3.080 | 3.130 | 3.060 | 3.080 | 104,847 | -0.02(-0.65%) |
Nov 22, 2023 | 3.000 | 3.180 | 2.975 | 3.100 | 583,474 | +0.02(+0.65%) |
Nov 21, 2023 | 3.150 | 3.170 | 3.070 | 3.080 | 238,507 | -0.10(-3.14%) |
Nov 20, 2023 | 3.320 | 3.320 | 3.170 | 3.180 | 222,812 | -0.14(-4.22%) |
Nov 17, 2023 | 3.250 | 3.345 | 3.200 | 3.320 | 401,466 | +0.07(+2.15%) |
Nov 16, 2023 | 3.250 | 3.360 | 3.235 | 3.250 | 359,882 | -0.05(-1.52%) |
Nov 15, 2023 | 3.370 | 3.450 | 3.270 | 3.300 | 342,604 | -0.14(-4.07%) |
Nov 14, 2023 | 3.290 | 3.480 | 3.230 | 3.440 | 598,770 | +0.19(+5.85%) |
Nov 13, 2023 | 3.390 | 3.390 | 3.230 | 3.250 | 317,867 | -0.17(-4.97%) |
Nov 10, 2023 | 3.490 | 3.519 | 3.270 | 3.420 | 325,198 | -0.11(-3.12%) |
Nov 09, 2023 | 3.810 | 3.860 | 3.530 | 3.530 | 374,046 | -0.30(-7.83%) |
Nov 08, 2023 | 3.860 | 3.863 | 3.740 | 3.830 | 277,839 | +0.00(+0.00%) |
Nov 07, 2023 | 3.720 | 3.875 | 3.680 | 3.830 | 418,675 | +0.13(+3.51%) |
Nov 06, 2023 | 3.800 | 3.845 | 3.650 | 3.700 | 328,322 | -0.13(-3.39%) |
Nov 03, 2023 | 3.830 | 3.840 | 3.665 | 3.830 | 427,880 | +0.05(+1.32%) |
Nov 02, 2023 | 3.720 | 3.790 | 3.640 | 3.780 | 253,093 | +0.15(+4.13%) |