Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.330 | 3.420 | 3.280 | 3.300 | 636,156 | -0.03(-0.90%) |
May 16, 2024 | 3.340 | 3.450 | 3.295 | 3.330 | 472,371 | -0.03(-0.89%) |
May 15, 2024 | 3.250 | 3.490 | 3.230 | 3.360 | 1,107,323 | +0.18(+5.66%) |
May 14, 2024 | 3.020 | 3.220 | 3.000 | 3.180 | 677,364 | +0.12(+3.92%) |
May 13, 2024 | 3.080 | 3.160 | 2.980 | 3.060 | 639,930 | -0.01(-0.33%) |
May 10, 2024 | 3.250 | 3.250 | 3.050 | 3.070 | 1,118,622 | -0.17(-5.25%) |
May 09, 2024 | 3.200 | 3.250 | 3.175 | 3.240 | 180,512 | +0.04(+1.25%) |
May 08, 2024 | 3.280 | 3.300 | 3.145 | 3.200 | 374,321 | -0.09(-2.74%) |
May 07, 2024 | 3.320 | 3.350 | 3.180 | 3.290 | 742,025 | -0.04(-1.20%) |
May 06, 2024 | 3.450 | 3.480 | 3.310 | 3.330 | 714,582 | -0.09(-2.63%) |
May 03, 2024 | 3.340 | 3.510 | 3.340 | 3.420 | 510,738 | +0.08(+2.40%) |
May 02, 2024 | 3.290 | 3.410 | 3.250 | 3.340 | 644,730 | +0.18(+5.70%) |
May 01, 2024 | 3.100 | 3.330 | 3.080 | 3.160 | 964,677 | +0.07(+2.27%) |
Apr 30, 2024 | 3.100 | 3.140 | 3.040 | 3.090 | 533,875 | -0.01(-0.32%) |
Apr 29, 2024 | 3.030 | 3.200 | 3.025 | 3.100 | 716,440 | +0.07(+2.31%) |
Apr 26, 2024 | 3.040 | 3.120 | 2.980 | 3.030 | 686,677 | +0.01(+0.33%) |
Apr 25, 2024 | 3.070 | 3.100 | 2.942 | 3.020 | 684,702 | -0.04(-1.31%) |
Apr 24, 2024 | 3.090 | 3.175 | 3.000 | 3.060 | 1,043,212 | -0.05(-1.61%) |
Apr 23, 2024 | 3.170 | 3.279 | 3.110 | 3.110 | 898,856 | -0.08(-2.51%) |
Apr 22, 2024 | 3.030 | 3.229 | 2.960 | 3.190 | 866,655 | +0.16(+5.28%) |
Apr 19, 2024 | 3.030 | 3.160 | 3.010 | 3.030 | 806,967 | -0.01(-0.33%) |
Apr 18, 2024 | 3.210 | 3.210 | 3.010 | 3.040 | 1,641,063 | -0.17(-5.30%) |
Apr 17, 2024 | 3.320 | 3.370 | 3.165 | 3.210 | 846,912 | -0.10(-3.02%) |
Apr 16, 2024 | 3.280 | 3.358 | 3.230 | 3.310 | 761,771 | -0.01(-0.30%) |
Apr 15, 2024 | 3.510 | 3.540 | 3.280 | 3.320 | 842,897 | -0.19(-5.41%) |
Apr 12, 2024 | 3.690 | 3.733 | 3.475 | 3.510 | 562,190 | -0.20(-5.39%) |
Apr 11, 2024 | 3.490 | 3.730 | 3.490 | 3.710 | 516,773 | +0.22(+6.30%) |
Apr 10, 2024 | 3.660 | 3.680 | 3.450 | 3.490 | 1,133,301 | -0.24(-6.43%) |
Apr 09, 2024 | 3.780 | 3.834 | 3.680 | 3.730 | 596,078 | -0.08(-2.10%) |
Apr 08, 2024 | 3.840 | 3.840 | 3.665 | 3.810 | 538,334 | +0.05(+1.33%) |
Apr 05, 2024 | 3.720 | 3.788 | 3.660 | 3.760 | 851,392 | +0.04(+1.08%) |
Apr 04, 2024 | 4.030 | 4.150 | 3.710 | 3.720 | 1,668,794 | -0.26(-6.53%) |
Apr 03, 2024 | 4.000 | 4.020 | 3.920 | 3.980 | 620,284 | -0.01(-0.25%) |
Apr 02, 2024 | 3.870 | 4.045 | 3.750 | 3.990 | 1,726,148 | +0.07(+1.79%) |
Apr 01, 2024 | 4.050 | 4.070 | 3.820 | 3.920 | 1,214,460 | -0.06(-1.51%) |
Mar 28, 2024 | 3.830 | 3.999 | 3.999 | 3.980 | 1,769,204 | +0.35(+9.49%) |
Mar 27, 2024 | 3.830 | 3.880 | 3.530 | 3.635 | 1,486,997 | -0.22(-5.58%) |
Mar 26, 2024 | 3.880 | 3.990 | 3.780 | 3.850 | 665,567 | -0.02(-0.52%) |
Mar 25, 2024 | 4.050 | 4.170 | 3.845 | 3.870 | 1,364,354 | -0.18(-4.44%) |
Mar 22, 2024 | 3.840 | 4.130 | 3.800 | 4.050 | 1,191,784 | +0.18(+4.65%) |
Mar 21, 2024 | 3.800 | 3.960 | 3.760 | 3.870 | 966,138 | +0.14(+3.75%) |
Mar 20, 2024 | 3.800 | 3.850 | 3.600 | 3.730 | 1,353,465 | -0.06(-1.58%) |
Mar 19, 2024 | 3.580 | 3.970 | 3.510 | 3.790 | 2,474,722 | +0.44(+13.13%) |
Mar 18, 2024 | 3.510 | 3.510 | 3.350 | 3.350 | 471,605 | -0.13(-3.74%) |
Mar 15, 2024 | 3.400 | 3.525 | 3.391 | 3.480 | 1,525,511 | +0.10(+2.96%) |
Mar 14, 2024 | 3.540 | 3.565 | 3.380 | 3.380 | 999,048 | -0.16(-4.52%) |
Mar 13, 2024 | 3.610 | 3.715 | 3.540 | 3.540 | 484,073 | -0.09(-2.48%) |
Mar 12, 2024 | 3.790 | 3.790 | 3.600 | 3.630 | 657,272 | -0.14(-3.71%) |
Mar 11, 2024 | 3.990 | 4.050 | 3.750 | 3.770 | 755,587 | -0.23(-5.75%) |
Mar 08, 2024 | 4.080 | 4.220 | 3.930 | 4.000 | 1,273,928 | -0.07(-1.72%) |
Mar 07, 2024 | 4.000 | 4.130 | 3.970 | 4.070 | 741,427 | +0.07(+1.75%) |
Mar 06, 2024 | 4.100 | 4.215 | 3.975 | 4.000 | 967,686 | -0.05(-1.23%) |
Mar 05, 2024 | 4.210 | 4.340 | 4.015 | 4.050 | 1,076,015 | -0.19(-4.48%) |
Mar 04, 2024 | 4.400 | 4.450 | 3.940 | 4.240 | 2,969,739 | +0.04(+0.95%) |
Mar 01, 2024 | 4.000 | 4.200 | 3.920 | 4.200 | 807,664 | +0.28(+7.14%) |
Feb 29, 2024 | 4.000 | 4.040 | 3.850 | 3.920 | 404,889 | -0.02(-0.51%) |
Feb 28, 2024 | 3.850 | 4.130 | 3.770 | 3.940 | 1,644,706 | +0.06(+1.55%) |
Feb 27, 2024 | 3.570 | 3.950 | 3.540 | 3.880 | 1,951,027 | +0.39(+11.17%) |
Feb 26, 2024 | 3.350 | 3.510 | 3.350 | 3.490 | 1,169,171 | +0.15(+4.49%) |
Feb 23, 2024 | 3.350 | 3.370 | 3.240 | 3.340 | 878,822 | -0.01(-0.30%) |
Feb 22, 2024 | 3.370 | 3.490 | 3.340 | 3.350 | 555,422 | +0.08(+2.29%) |
Feb 21, 2024 | 3.290 | 3.350 | 3.250 | 3.275 | 529,021 | -0.02(-0.46%) |
Feb 20, 2024 | 3.430 | 3.465 | 3.250 | 3.290 | 1,060,327 | -0.15(-4.50%) |
Feb 16, 2024 | 3.580 | 3.630 | 3.440 | 3.445 | 516,204 | -0.15(-4.04%) |
Feb 15, 2024 | 3.500 | 3.640 | 3.430 | 3.590 | 1,137,676 | +0.09(+2.57%) |
Feb 14, 2024 | 3.440 | 3.590 | 3.380 | 3.500 | 713,490 | +0.11(+3.24%) |
Feb 13, 2024 | 3.410 | 3.480 | 3.325 | 3.390 | 1,293,399 | -0.11(-3.14%) |
Feb 12, 2024 | 3.500 | 3.540 | 3.420 | 3.500 | 915,136 | +0.00(+0.00%) |
Feb 09, 2024 | 3.530 | 3.590 | 3.470 | 3.500 | 465,409 | -0.01(-0.28%) |
Feb 08, 2024 | 3.510 | 3.620 | 3.450 | 3.510 | 548,174 | -0.02(-0.57%) |
Feb 07, 2024 | 3.560 | 3.600 | 3.410 | 3.530 | 553,696 | -0.02(-0.56%) |
Feb 06, 2024 | 3.400 | 3.590 | 3.400 | 3.550 | 523,648 | +0.13(+3.80%) |
Feb 05, 2024 | 3.700 | 3.700 | 3.360 | 3.420 | 1,947,866 | -0.34(-9.04%) |
Feb 02, 2024 | 3.840 | 3.960 | 3.660 | 3.760 | 1,155,354 | -0.17(-4.33%) |
Feb 01, 2024 | 4.010 | 4.010 | 3.720 | 3.930 | 1,298,483 | +0.02(+0.51%) |
Jan 31, 2024 | 3.950 | 4.239 | 3.902 | 3.910 | 1,630,048 | -0.06(-1.51%) |
Jan 30, 2024 | 4.190 | 4.380 | 3.895 | 3.970 | 1,265,957 | -0.24(-5.70%) |
Jan 29, 2024 | 3.690 | 4.280 | 3.660 | 4.210 | 2,871,028 | +0.46(+12.27%) |
Jan 26, 2024 | 3.600 | 3.810 | 3.500 | 3.750 | 1,615,703 | +0.16(+4.46%) |
Jan 25, 2024 | 3.400 | 3.590 | 3.331 | 3.590 | 1,183,713 | +0.23(+6.85%) |
Jan 24, 2024 | 3.740 | 3.740 | 3.350 | 3.360 | 1,894,392 | -0.33(-8.94%) |
Jan 23, 2024 | 3.660 | 3.760 | 3.531 | 3.690 | 1,161,100 | +0.05(+1.37%) |
Jan 22, 2024 | 3.550 | 3.890 | 3.530 | 3.640 | 3,083,096 | +0.16(+4.60%) |
Jan 19, 2024 | 3.480 | 3.605 | 3.380 | 3.480 | 1,192,539 | -0.06(-1.69%) |
Jan 18, 2024 | 3.420 | 3.570 | 3.350 | 3.540 | 732,321 | +0.14(+4.12%) |
Jan 17, 2024 | 3.690 | 3.730 | 3.330 | 3.400 | 2,081,859 | -0.30(-8.11%) |
Jan 16, 2024 | 3.490 | 3.800 | 3.410 | 3.700 | 2,579,009 | +0.19(+5.41%) |
Jan 12, 2024 | 3.400 | 3.570 | 3.330 | 3.510 | 1,201,352 | +0.07(+2.03%) |
Jan 11, 2024 | 3.500 | 3.570 | 3.230 | 3.440 | 1,874,372 | -0.03(-0.86%) |
Jan 10, 2024 | 3.700 | 3.780 | 3.300 | 3.470 | 2,804,373 | -0.18(-4.93%) |
Jan 09, 2024 | 3.280 | 3.750 | 3.260 | 3.650 | 5,046,148 | +0.45(+14.06%) |
Jan 08, 2024 | 3.120 | 3.590 | 2.920 | 3.200 | 30,983,472 | +0.49(+18.08%) |
Jan 05, 2024 | 2.910 | 2.910 | 2.550 | 2.710 | 2,203,219 | -0.12(-4.24%) |
Jan 04, 2024 | 2.890 | 3.065 | 2.781 | 2.830 | 1,450,444 | +0.00(+0.00%) |
Jan 03, 2024 | 2.950 | 3.130 | 2.800 | 2.830 | 1,893,945 | -0.03(-1.05%) |
Jan 02, 2024 | 2.890 | 3.200 | 2.780 | 2.860 | 2,323,586 | +0.09(+3.25%) |
Dec 29, 2023 | 2.620 | 2.840 | 2.550 | 2.770 | 833,886 | +0.28(+11.24%) |
Dec 28, 2023 | 2.720 | 2.740 | 2.460 | 2.490 | 707,148 | -0.11(-4.23%) |
Dec 27, 2023 | 2.610 | 2.690 | 2.560 | 2.600 | 209,310 | -0.01(-0.38%) |
Dec 26, 2023 | 2.760 | 2.760 | 2.580 | 2.610 | 461,224 | +0.03(+1.16%) |
Dec 22, 2023 | 2.640 | 2.675 | 2.510 | 2.580 | 386,250 | -0.06(-2.27%) |
Dec 21, 2023 | 2.690 | 2.690 | 2.500 | 2.640 | 582,003 | +0.07(+2.72%) |
Dec 20, 2023 | 2.690 | 2.690 | 2.500 | 2.570 | 214,701 | -0.03(-1.15%) |
Dec 19, 2023 | 2.680 | 2.770 | 2.500 | 2.600 | 351,530 | +0.07(+2.77%) |
Dec 18, 2023 | 2.690 | 2.690 | 2.500 | 2.530 | 160,608 | -0.12(-4.53%) |
Dec 15, 2023 | 2.780 | 2.780 | 2.570 | 2.650 | 225,109 | +0.00(+0.00%) |
Dec 14, 2023 | 2.810 | 2.840 | 2.650 | 2.650 | 219,572 | -0.10(-3.64%) |
Dec 13, 2023 | 2.630 | 2.900 | 2.630 | 2.750 | 552,699 | +0.13(+4.96%) |
Dec 12, 2023 | 2.520 | 2.660 | 2.430 | 2.620 | 201,645 | +0.04(+1.55%) |
Dec 11, 2023 | 2.660 | 2.660 | 2.420 | 2.580 | 236,453 | -0.07(-2.64%) |
Dec 08, 2023 | 2.510 | 2.650 | 2.450 | 2.650 | 309,159 | +0.14(+5.58%) |
Dec 07, 2023 | 2.500 | 2.570 | 2.400 | 2.510 | 149,519 | -0.04(-1.57%) |
Dec 06, 2023 | 2.550 | 2.620 | 2.450 | 2.550 | 110,925 | +0.00(+0.00%) |
Dec 05, 2023 | 2.510 | 2.635 | 2.440 | 2.550 | 123,302 | +0.05(+2.00%) |
Dec 04, 2023 | 2.560 | 2.580 | 2.400 | 2.500 | 120,720 | -0.07(-2.72%) |