Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.230 | 3.265 | 3.210 | 3.220 | 665,934 | -0.02(-0.62%) |
May 17, 2024 | 3.260 | 3.260 | 3.225 | 3.240 | 200,368 | -0.01(-0.31%) |
May 16, 2024 | 3.260 | 3.265 | 3.220 | 3.250 | 485,584 | +0.00(+0.00%) |
May 15, 2024 | 3.220 | 3.250 | 3.210 | 3.250 | 288,631 | +0.05(+1.56%) |
May 14, 2024 | 3.200 | 3.220 | 3.190 | 3.200 | 563,243 | +0.02(+0.63%) |
May 13, 2024 | 3.200 | 3.230 | 3.180 | 3.180 | 319,897 | -0.02(-0.63%) |
May 10, 2024 | 3.240 | 3.250 | 3.200 | 3.200 | 280,293 | -0.04(-1.11%) |
May 09, 2024 | 3.206 | 3.246 | 3.206 | 3.236 | 442,307 | +0.03(+0.93%) |
May 08, 2024 | 3.226 | 3.226 | 3.196 | 3.206 | 276,859 | -0.02(-0.61%) |
May 07, 2024 | 3.226 | 3.246 | 3.216 | 3.226 | 396,351 | +0.00(+0.00%) |
May 06, 2024 | 3.216 | 3.246 | 3.206 | 3.226 | 502,625 | +0.03(+0.93%) |
May 03, 2024 | 3.157 | 3.206 | 3.157 | 3.196 | 567,293 | +0.06(+1.89%) |
May 02, 2024 | 3.137 | 3.167 | 3.112 | 3.137 | 422,700 | +0.01(+0.32%) |
May 01, 2024 | 3.117 | 3.157 | 3.102 | 3.127 | 923,881 | +0.00(+0.00%) |
Apr 30, 2024 | 3.167 | 3.206 | 3.117 | 3.127 | 498,833 | -0.04(-1.25%) |
Apr 29, 2024 | 3.177 | 3.196 | 3.127 | 3.167 | 491,306 | +0.02(+0.63%) |
Apr 26, 2024 | 3.088 | 3.147 | 3.088 | 3.147 | 579,498 | +0.06(+1.92%) |
Apr 25, 2024 | 3.078 | 3.088 | 3.053 | 3.088 | 401,416 | -0.02(-0.64%) |
Apr 24, 2024 | 3.127 | 3.147 | 3.088 | 3.107 | 425,082 | +0.00(+0.00%) |
Apr 23, 2024 | 3.078 | 3.117 | 3.058 | 3.107 | 504,692 | +0.05(+1.62%) |
Apr 22, 2024 | 3.018 | 3.058 | 3.008 | 3.058 | 324,463 | +0.05(+1.64%) |
Apr 19, 2024 | 3.008 | 3.038 | 2.998 | 3.008 | 655,852 | -0.01(-0.33%) |
Apr 18, 2024 | 3.018 | 3.058 | 2.998 | 3.018 | 636,502 | -0.02(-0.65%) |
Apr 17, 2024 | 3.038 | 3.048 | 3.018 | 3.038 | 238,859 | +0.02(+0.66%) |
Apr 16, 2024 | 3.018 | 3.023 | 2.984 | 3.018 | 650,397 | +0.01(+0.49%) |
Apr 15, 2024 | 3.097 | 3.117 | 2.998 | 3.003 | 653,663 | -0.08(-2.72%) |
Apr 12, 2024 | 3.167 | 3.182 | 3.088 | 3.088 | 428,736 | -0.08(-2.50%) |
Apr 11, 2024 | 3.167 | 3.187 | 3.147 | 3.167 | 516,780 | +0.00(+0.00%) |
Apr 10, 2024 | 3.177 | 3.216 | 3.137 | 3.167 | 361,505 | -0.04(-1.11%) |
Apr 09, 2024 | 3.222 | 3.227 | 3.173 | 3.202 | 732,191 | +0.00(+0.00%) |
Apr 08, 2024 | 3.183 | 3.242 | 3.183 | 3.202 | 803,144 | +0.02(+0.62%) |
Apr 05, 2024 | 3.193 | 3.212 | 3.183 | 3.183 | 489,377 | +0.00(+0.00%) |
Apr 04, 2024 | 3.193 | 3.232 | 3.163 | 3.183 | 1,190,005 | +0.00(+0.00%) |
Apr 03, 2024 | 3.193 | 3.205 | 3.158 | 3.183 | 865,947 | +0.00(+0.00%) |
Apr 02, 2024 | 3.222 | 3.222 | 3.163 | 3.183 | 866,236 | -0.05(-1.51%) |
Apr 01, 2024 | 3.261 | 3.271 | 3.232 | 3.232 | 1,144,284 | -0.04(-1.20%) |
Mar 28, 2024 | 3.271 | 3.281 | 3.251 | 3.271 | 923,655 | +0.01(+0.30%) |
Mar 27, 2024 | 3.222 | 3.271 | 3.222 | 3.261 | 1,111,591 | +0.02(+0.60%) |
Mar 26, 2024 | 3.251 | 3.261 | 3.232 | 3.242 | 647,003 | +0.01(+0.30%) |
Mar 25, 2024 | 3.222 | 3.251 | 3.222 | 3.232 | 574,760 | +0.00(+0.00%) |
Mar 22, 2024 | 3.232 | 3.246 | 3.202 | 3.232 | 686,586 | +0.00(+0.00%) |
Mar 21, 2024 | 3.212 | 3.260 | 3.202 | 3.232 | 568,017 | +0.03(+0.92%) |
Mar 20, 2024 | 3.173 | 3.212 | 3.168 | 3.202 | 700,872 | +0.03(+0.93%) |
Mar 19, 2024 | 3.183 | 3.193 | 3.158 | 3.173 | 703,187 | -0.01(-0.31%) |
Mar 18, 2024 | 3.153 | 3.183 | 3.153 | 3.183 | 538,284 | +0.04(+1.25%) |
Mar 15, 2024 | 3.124 | 3.148 | 3.104 | 3.144 | 333,835 | +0.03(+0.94%) |
Mar 14, 2024 | 3.193 | 3.222 | 3.095 | 3.114 | 686,511 | -0.08(-2.45%) |
Mar 13, 2024 | 3.212 | 3.232 | 3.193 | 3.193 | 550,149 | -0.01(-0.31%) |
Mar 12, 2024 | 3.193 | 3.222 | 3.173 | 3.202 | 598,476 | +0.01(+0.31%) |
Mar 11, 2024 | 3.193 | 3.212 | 3.173 | 3.193 | 545,175 | -0.02(-0.61%) |
Mar 08, 2024 | 3.212 | 3.246 | 3.212 | 3.212 | 480,254 | +0.00(+0.12%) |
Mar 07, 2024 | 3.179 | 3.218 | 3.169 | 3.208 | 493,341 | +0.04(+1.22%) |
Mar 06, 2024 | 3.160 | 3.189 | 3.150 | 3.169 | 582,290 | +0.02(+0.62%) |
Mar 05, 2024 | 3.140 | 3.169 | 3.140 | 3.150 | 511,600 | +0.01(+0.31%) |
Mar 04, 2024 | 3.140 | 3.160 | 3.140 | 3.140 | 730,266 | +0.00(+0.00%) |
Mar 01, 2024 | 3.121 | 3.160 | 3.108 | 3.140 | 701,764 | +0.00(+0.00%) |
Feb 29, 2024 | 3.140 | 3.160 | 3.111 | 3.140 | 638,781 | +0.02(+0.62%) |
Feb 28, 2024 | 3.131 | 3.136 | 3.102 | 3.121 | 456,002 | +0.00(+0.00%) |
Feb 27, 2024 | 3.140 | 3.169 | 3.111 | 3.121 | 433,418 | -0.03(-0.92%) |
Feb 26, 2024 | 3.150 | 3.165 | 3.140 | 3.150 | 291,302 | -0.01(-0.31%) |
Feb 23, 2024 | 3.160 | 3.170 | 3.150 | 3.160 | 191,586 | +0.02(+0.62%) |
Feb 22, 2024 | 3.160 | 3.165 | 3.131 | 3.140 | 283,985 | +0.01(+0.31%) |
Feb 21, 2024 | 3.150 | 3.150 | 3.102 | 3.131 | 422,515 | -0.01(-0.31%) |
Feb 20, 2024 | 3.140 | 3.174 | 3.131 | 3.140 | 210,330 | -0.02(-0.61%) |
Feb 16, 2024 | 3.208 | 3.208 | 3.160 | 3.160 | 238,736 | -0.04(-1.21%) |
Feb 15, 2024 | 3.189 | 3.223 | 3.189 | 3.199 | 197,678 | +0.01(+0.30%) |
Feb 14, 2024 | 3.179 | 3.218 | 3.169 | 3.189 | 175,969 | +0.04(+1.23%) |
Feb 13, 2024 | 3.169 | 3.169 | 3.140 | 3.150 | 263,168 | -0.06(-1.81%) |
Feb 12, 2024 | 3.218 | 3.228 | 3.199 | 3.208 | 250,074 | +0.00(+0.00%) |
Feb 09, 2024 | 3.208 | 3.223 | 3.199 | 3.208 | 236,436 | +0.00(+0.12%) |
Feb 08, 2024 | 3.185 | 3.224 | 3.185 | 3.204 | 265,901 | +0.01(+0.30%) |
Feb 07, 2024 | 3.185 | 3.204 | 3.166 | 3.195 | 162,119 | +0.02(+0.60%) |
Feb 06, 2024 | 3.156 | 3.176 | 3.147 | 3.176 | 250,278 | +0.03(+0.91%) |
Feb 05, 2024 | 3.137 | 3.156 | 3.118 | 3.147 | 263,448 | -0.01(-0.30%) |
Feb 02, 2024 | 3.147 | 3.166 | 3.137 | 3.156 | 210,291 | -0.01(-0.30%) |
Feb 01, 2024 | 3.147 | 3.176 | 3.137 | 3.166 | 183,415 | +0.02(+0.61%) |
Jan 31, 2024 | 3.176 | 3.190 | 3.137 | 3.147 | 326,943 | -0.03(-0.91%) |
Jan 30, 2024 | 3.176 | 3.185 | 3.137 | 3.176 | 384,331 | +0.02(+0.61%) |
Jan 29, 2024 | 3.137 | 3.156 | 3.108 | 3.156 | 727,789 | +0.02(+0.61%) |
Jan 26, 2024 | 3.108 | 3.142 | 3.104 | 3.137 | 614,390 | +0.02(+0.62%) |
Jan 25, 2024 | 3.108 | 3.137 | 3.108 | 3.118 | 478,133 | +0.02(+0.62%) |
Jan 24, 2024 | 3.137 | 3.142 | 3.091 | 3.099 | 644,054 | -0.01(-0.31%) |
Jan 23, 2024 | 3.137 | 3.137 | 3.089 | 3.108 | 307,058 | +0.00(+0.00%) |
Jan 22, 2024 | 3.089 | 3.137 | 3.089 | 3.108 | 330,958 | +0.04(+1.25%) |
Jan 19, 2024 | 3.089 | 3.118 | 3.051 | 3.070 | 555,774 | -0.02(-0.62%) |
Jan 18, 2024 | 3.118 | 3.147 | 3.070 | 3.089 | 406,903 | -0.03(-0.92%) |
Jan 17, 2024 | 3.108 | 3.118 | 3.080 | 3.118 | 298,862 | +0.01(+0.31%) |
Jan 16, 2024 | 3.185 | 3.233 | 3.099 | 3.108 | 930,423 | -0.12(-3.86%) |
Jan 12, 2024 | 3.204 | 3.233 | 3.190 | 3.233 | 190,886 | +0.04(+1.20%) |
Jan 11, 2024 | 3.204 | 3.243 | 3.166 | 3.195 | 654,394 | -0.02(-0.48%) |
Jan 10, 2024 | 3.210 | 3.286 | 3.210 | 3.210 | 471,228 | -0.01(-0.30%) |
Jan 09, 2024 | 3.201 | 3.220 | 3.201 | 3.220 | 224,963 | +0.00(+0.00%) |
Jan 08, 2024 | 3.191 | 3.220 | 3.182 | 3.220 | 245,404 | +0.04(+1.19%) |
Jan 05, 2024 | 3.182 | 3.220 | 3.182 | 3.182 | 159,932 | -0.01(-0.30%) |
Jan 04, 2024 | 3.182 | 3.201 | 3.182 | 3.191 | 208,142 | +0.02(+0.60%) |
Jan 03, 2024 | 3.191 | 3.220 | 3.167 | 3.172 | 466,854 | -0.02(-0.60%) |
Jan 02, 2024 | 3.210 | 3.210 | 3.172 | 3.191 | 377,431 | -0.01(-0.30%) |
Dec 29, 2023 | 3.229 | 3.265 | 3.186 | 3.201 | 312,353 | -0.03(-0.88%) |
Dec 28, 2023 | 3.239 | 3.258 | 3.229 | 3.229 | 325,465 | -0.01(-0.29%) |
Dec 27, 2023 | 3.229 | 3.248 | 3.210 | 3.239 | 455,751 | +0.04(+1.19%) |
Dec 26, 2023 | 3.248 | 3.248 | 3.201 | 3.201 | 482,199 | -0.03(-0.88%) |
Dec 22, 2023 | 3.191 | 3.239 | 3.191 | 3.229 | 430,178 | +0.04(+1.19%) |
Dec 21, 2023 | 3.172 | 3.201 | 3.163 | 3.191 | 511,372 | +0.05(+1.51%) |
Dec 20, 2023 | 3.182 | 3.196 | 3.134 | 3.144 | 932,165 | -0.04(-1.19%) |
Dec 19, 2023 | 3.153 | 3.210 | 3.153 | 3.182 | 830,377 | +0.02(+0.60%) |
Dec 18, 2023 | 3.144 | 3.191 | 3.144 | 3.163 | 1,197,208 | +0.00(+0.00%) |
Dec 15, 2023 | 3.163 | 3.191 | 3.144 | 3.163 | 637,564 | +0.00(+0.00%) |
Dec 14, 2023 | 3.134 | 3.182 | 3.134 | 3.163 | 681,628 | +0.05(+1.52%) |
Dec 13, 2023 | 3.068 | 3.115 | 3.001 | 3.115 | 808,499 | +0.07(+2.18%) |
Dec 12, 2023 | 3.068 | 3.087 | 3.049 | 3.049 | 800,749 | -0.02(-0.62%) |
Dec 11, 2023 | 3.077 | 3.096 | 3.053 | 3.068 | 779,807 | -0.01(-0.31%) |
Dec 08, 2023 | 3.077 | 3.091 | 3.011 | 3.077 | 1,509,791 | -0.02(-0.80%) |
Dec 07, 2023 | 3.055 | 3.121 | 3.037 | 3.102 | 560,421 | +0.06(+1.85%) |
Dec 06, 2023 | 3.027 | 3.055 | 2.998 | 3.045 | 1,434,426 | +0.04(+1.25%) |
Dec 05, 2023 | 2.980 | 3.008 | 2.951 | 3.008 | 1,203,979 | +0.03(+0.95%) |
Dec 04, 2023 | 2.961 | 3.008 | 2.961 | 2.980 | 645,429 | -0.01(-0.31%) |
Dec 01, 2023 | 2.970 | 2.989 | 2.942 | 2.989 | 964,792 | +0.04(+1.27%) |
Nov 30, 2023 | 2.970 | 2.970 | 2.923 | 2.951 | 892,071 | -0.00(-0.16%) |
Nov 29, 2023 | 2.951 | 2.989 | 2.934 | 2.956 | 345,592 | +0.02(+0.80%) |
Nov 28, 2023 | 2.923 | 2.951 | 2.919 | 2.933 | 373,889 | +0.00(+0.00%) |
Nov 27, 2023 | 2.933 | 2.951 | 2.923 | 2.933 | 414,665 | -0.01(-0.32%) |
Nov 24, 2023 | 2.951 | 2.970 | 2.942 | 2.942 | 171,363 | -0.02(-0.63%) |
Nov 22, 2023 | 2.951 | 2.975 | 2.942 | 2.961 | 331,297 | +0.01(+0.32%) |
Nov 21, 2023 | 2.942 | 2.970 | 2.933 | 2.951 | 392,184 | -0.01(-0.32%) |
Nov 20, 2023 | 2.942 | 2.989 | 2.942 | 2.961 | 285,924 | +0.00(+0.00%) |
Nov 17, 2023 | 2.970 | 2.989 | 2.942 | 2.961 | 248,600 | +0.00(+0.00%) |
Nov 16, 2023 | 2.961 | 2.991 | 2.923 | 2.961 | 209,590 | +0.01(+0.32%) |
Nov 15, 2023 | 2.998 | 3.017 | 2.933 | 2.951 | 440,084 | -0.04(-1.26%) |
Nov 14, 2023 | 2.933 | 2.998 | 2.895 | 2.989 | 383,449 | +0.11(+3.92%) |
Nov 13, 2023 | 2.895 | 2.895 | 2.857 | 2.876 | 332,316 | -0.02(-0.65%) |
Nov 10, 2023 | 2.829 | 2.895 | 2.820 | 2.895 | 341,270 | +0.06(+2.12%) |
Nov 09, 2023 | 2.863 | 2.900 | 2.826 | 2.835 | 307,575 | +0.00(+0.13%) |
Nov 08, 2023 | 2.905 | 2.914 | 2.822 | 2.831 | 440,720 | -0.06(-2.22%) |
Nov 07, 2023 | 2.859 | 2.905 | 2.850 | 2.896 | 405,331 | +0.02(+0.64%) |
Nov 06, 2023 | 2.941 | 2.941 | 2.863 | 2.877 | 692,209 | -0.06(-1.88%) |
Nov 03, 2023 | 2.896 | 2.932 | 2.896 | 2.932 | 354,854 | +0.06(+1.92%) |
Nov 02, 2023 | 2.748 | 2.905 | 2.748 | 2.877 | 675,334 | +0.15(+5.39%) |
Nov 01, 2023 | 2.721 | 2.744 | 2.702 | 2.730 | 625,403 | +0.05(+1.71%) |
Oct 31, 2023 | 2.638 | 2.721 | 2.629 | 2.684 | 660,885 | +0.06(+2.10%) |
Oct 30, 2023 | 2.638 | 2.647 | 2.629 | 2.629 | 251,728 | +0.00(+0.00%) |
Oct 27, 2023 | 2.666 | 2.666 | 2.611 | 2.629 | 439,810 | -0.01(-0.35%) |
Oct 26, 2023 | 2.657 | 2.675 | 2.638 | 2.638 | 539,953 | -0.04(-1.37%) |
Oct 25, 2023 | 2.721 | 2.735 | 2.657 | 2.675 | 886,581 | -0.06(-2.02%) |
Oct 24, 2023 | 2.730 | 2.785 | 2.702 | 2.730 | 838,167 | +0.03(+1.02%) |
Oct 23, 2023 | 2.702 | 2.730 | 2.684 | 2.702 | 411,588 | +0.00(+0.00%) |
Oct 20, 2023 | 2.739 | 2.744 | 2.689 | 2.702 | 366,222 | -0.02(-0.68%) |
Oct 19, 2023 | 2.748 | 2.794 | 2.721 | 2.721 | 695,383 | -0.05(-1.66%) |
Oct 18, 2023 | 2.767 | 2.785 | 2.748 | 2.767 | 367,595 | -0.03(-0.99%) |
Oct 17, 2023 | 2.767 | 2.813 | 2.767 | 2.794 | 822,510 | +0.03(+1.00%) |
Oct 16, 2023 | 2.776 | 2.831 | 2.767 | 2.767 | 1,236,219 | +0.00(+0.00%) |
Oct 13, 2023 | 2.794 | 2.813 | 2.758 | 2.767 | 778,663 | -0.03(-0.99%) |
Oct 12, 2023 | 2.813 | 2.831 | 2.785 | 2.794 | 517,594 | -0.03(-0.98%) |
Oct 11, 2023 | 2.813 | 2.831 | 2.790 | 2.822 | 387,166 | +0.01(+0.46%) |
Oct 10, 2023 | 2.791 | 2.864 | 2.791 | 2.809 | 523,129 | +0.03(+0.98%) |
Oct 09, 2023 | 2.773 | 2.791 | 2.736 | 2.782 | 595,590 | +0.03(+0.99%) |
Oct 06, 2023 | 2.727 | 2.777 | 2.718 | 2.755 | 410,823 | +0.02(+0.66%) |
Oct 05, 2023 | 2.718 | 2.745 | 2.711 | 2.736 | 534,945 | +0.00(+0.00%) |
Oct 04, 2023 | 2.718 | 2.755 | 2.691 | 2.736 | 774,987 | +0.01(+0.33%) |
Oct 03, 2023 | 2.755 | 2.773 | 2.718 | 2.727 | 496,340 | -0.07(-2.60%) |