Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.580 | 3.650 | 3.510 | 3.560 | 27,354 | -0.13(-3.52%) |
May 17, 2024 | 3.720 | 3.810 | 3.620 | 3.690 | 20,458 | -0.01(-0.27%) |
May 16, 2024 | 3.700 | 3.764 | 3.600 | 3.700 | 22,981 | +0.00(+0.00%) |
May 15, 2024 | 3.580 | 3.700 | 3.330 | 3.700 | 27,156 | +0.18(+5.11%) |
May 14, 2024 | 3.810 | 3.810 | 3.515 | 3.520 | 50,106 | -0.27(-7.12%) |
May 13, 2024 | 3.930 | 3.930 | 3.640 | 3.790 | 93,928 | -0.13(-3.32%) |
May 10, 2024 | 4.110 | 4.110 | 3.770 | 3.920 | 109,879 | -0.13(-3.21%) |
May 09, 2024 | 3.930 | 4.240 | 3.900 | 4.050 | 88,340 | +0.15(+3.85%) |
May 08, 2024 | 3.720 | 4.000 | 3.690 | 3.900 | 63,259 | +0.18(+4.84%) |
May 07, 2024 | 3.830 | 3.900 | 3.680 | 3.720 | 35,489 | -0.08(-2.11%) |
May 06, 2024 | 3.380 | 3.860 | 3.380 | 3.800 | 62,515 | +0.45(+13.43%) |
May 03, 2024 | 3.160 | 3.416 | 3.160 | 3.350 | 45,406 | +0.21(+6.69%) |
May 02, 2024 | 3.340 | 3.340 | 2.800 | 3.140 | 132,718 | -0.12(-3.68%) |
May 01, 2024 | 3.310 | 3.360 | 3.260 | 3.260 | 17,999 | -0.06(-1.81%) |
Apr 30, 2024 | 3.410 | 3.490 | 3.300 | 3.320 | 15,557 | -0.12(-3.49%) |
Apr 29, 2024 | 3.440 | 3.740 | 3.410 | 3.440 | 47,744 | -0.05(-1.43%) |
Apr 26, 2024 | 3.540 | 3.600 | 3.430 | 3.490 | 18,891 | +0.00(+0.00%) |
Apr 25, 2024 | 3.360 | 3.615 | 3.259 | 3.490 | 40,374 | +0.09(+2.65%) |
Apr 24, 2024 | 3.380 | 3.650 | 3.290 | 3.400 | 101,099 | +0.00(+0.00%) |
Apr 23, 2024 | 3.140 | 3.410 | 3.140 | 3.400 | 55,972 | +0.24(+7.59%) |
Apr 22, 2024 | 3.080 | 3.240 | 2.950 | 3.160 | 69,038 | +0.12(+3.95%) |
Apr 19, 2024 | 3.060 | 3.166 | 2.950 | 3.040 | 85,127 | -0.07(-2.25%) |
Apr 18, 2024 | 3.160 | 3.190 | 3.040 | 3.110 | 94,923 | -0.01(-0.16%) |
Apr 17, 2024 | 3.260 | 3.510 | 3.060 | 3.115 | 61,406 | -0.05(-1.64%) |
Apr 16, 2024 | 3.190 | 3.251 | 3.130 | 3.167 | 40,614 | -0.04(-1.34%) |
Apr 15, 2024 | 3.090 | 3.260 | 3.090 | 3.210 | 57,547 | +0.10(+3.22%) |
Apr 12, 2024 | 3.300 | 3.550 | 3.110 | 3.110 | 54,510 | -0.25(-7.44%) |
Apr 11, 2024 | 3.380 | 3.426 | 3.220 | 3.360 | 48,697 | +0.09(+2.75%) |
Apr 10, 2024 | 3.360 | 3.580 | 3.270 | 3.270 | 64,726 | -0.20(-5.76%) |
Apr 09, 2024 | 3.270 | 3.500 | 3.270 | 3.470 | 98,786 | +0.31(+9.81%) |
Apr 08, 2024 | 3.530 | 3.530 | 3.020 | 3.160 | 236,601 | -0.32(-9.20%) |
Apr 05, 2024 | 3.550 | 3.550 | 3.450 | 3.480 | 37,081 | -0.02(-0.57%) |
Apr 04, 2024 | 3.530 | 3.665 | 3.500 | 3.500 | 77,553 | -0.11(-3.05%) |
Apr 03, 2024 | 3.520 | 3.750 | 3.510 | 3.610 | 44,983 | -0.08(-2.17%) |
Apr 02, 2024 | 3.750 | 3.750 | 3.630 | 3.690 | 27,296 | -0.04(-1.07%) |
Apr 01, 2024 | 3.750 | 3.790 | 3.545 | 3.730 | 48,016 | -0.04(-1.06%) |
Mar 28, 2024 | 3.770 | 3.819 | 3.710 | 3.770 | 30,127 | +0.02(+0.53%) |
Mar 27, 2024 | 3.870 | 3.925 | 3.660 | 3.750 | 78,021 | -0.17(-4.34%) |
Mar 26, 2024 | 3.960 | 4.040 | 3.896 | 3.920 | 47,106 | -0.10(-2.49%) |
Mar 25, 2024 | 3.990 | 4.040 | 3.950 | 4.020 | 152,713 | +0.03(+0.75%) |
Mar 22, 2024 | 4.160 | 4.160 | 3.900 | 3.990 | 74,950 | +0.09(+2.31%) |
Mar 21, 2024 | 4.320 | 4.320 | 3.590 | 3.900 | 244,514 | -0.29(-6.92%) |
Mar 20, 2024 | 4.240 | 4.320 | 4.011 | 4.190 | 76,468 | -0.01(-0.24%) |
Mar 19, 2024 | 4.280 | 4.350 | 4.120 | 4.200 | 48,138 | -0.08(-1.87%) |
Mar 18, 2024 | 4.100 | 4.350 | 4.079 | 4.280 | 105,231 | +0.31(+7.81%) |
Mar 15, 2024 | 3.570 | 3.995 | 3.570 | 3.970 | 41,196 | +0.35(+9.67%) |
Mar 14, 2024 | 3.620 | 3.649 | 3.510 | 3.620 | 28,076 | +0.02(+0.56%) |
Mar 13, 2024 | 3.620 | 3.770 | 3.460 | 3.600 | 31,604 | -0.03(-0.83%) |
Mar 12, 2024 | 3.410 | 3.630 | 3.408 | 3.630 | 29,711 | +0.23(+6.76%) |
Mar 11, 2024 | 3.410 | 3.530 | 3.130 | 3.400 | 71,611 | -0.02(-0.58%) |
Mar 08, 2024 | 3.750 | 3.750 | 3.420 | 3.420 | 96,964 | -0.38(-10.00%) |
Mar 07, 2024 | 3.760 | 3.800 | 3.685 | 3.800 | 34,657 | +0.08(+2.15%) |
Mar 06, 2024 | 3.910 | 3.919 | 3.650 | 3.720 | 54,115 | -0.15(-3.88%) |
Mar 05, 2024 | 3.820 | 3.962 | 3.570 | 3.870 | 63,871 | -0.08(-2.15%) |
Mar 04, 2024 | 4.120 | 4.188 | 3.850 | 3.955 | 83,139 | -0.21(-4.93%) |
Mar 01, 2024 | 4.160 | 4.190 | 4.100 | 4.160 | 31,611 | +0.03(+0.73%) |
Feb 29, 2024 | 4.200 | 4.200 | 4.100 | 4.130 | 42,305 | +0.03(+0.73%) |
Feb 28, 2024 | 4.180 | 4.350 | 4.030 | 4.100 | 123,573 | -0.12(-2.84%) |
Feb 27, 2024 | 3.980 | 4.230 | 3.810 | 4.220 | 100,292 | +0.28(+7.11%) |
Feb 26, 2024 | 3.880 | 3.950 | 3.790 | 3.940 | 39,983 | +0.15(+3.96%) |
Feb 23, 2024 | 3.810 | 3.840 | 3.582 | 3.790 | 49,836 | +0.08(+2.16%) |
Feb 22, 2024 | 3.920 | 3.954 | 3.600 | 3.710 | 75,646 | -0.09(-2.37%) |
Feb 21, 2024 | 3.890 | 4.000 | 3.720 | 3.800 | 109,704 | -0.05(-1.30%) |
Feb 20, 2024 | 3.720 | 3.850 | 3.654 | 3.850 | 106,245 | +0.29(+8.15%) |
Feb 16, 2024 | 3.540 | 3.575 | 3.465 | 3.560 | 32,141 | +0.03(+0.85%) |
Feb 15, 2024 | 3.500 | 3.550 | 3.355 | 3.530 | 62,983 | +0.04(+1.15%) |
Feb 14, 2024 | 3.350 | 3.490 | 3.221 | 3.490 | 34,060 | +0.27(+8.39%) |
Feb 13, 2024 | 3.350 | 3.430 | 3.170 | 3.220 | 37,106 | -0.18(-5.29%) |
Feb 12, 2024 | 3.220 | 3.470 | 3.210 | 3.400 | 30,629 | +0.14(+4.29%) |
Feb 09, 2024 | 3.210 | 3.260 | 3.140 | 3.260 | 33,499 | +0.08(+2.52%) |
Feb 08, 2024 | 3.350 | 3.350 | 3.165 | 3.180 | 34,249 | -0.04(-1.24%) |
Feb 07, 2024 | 3.130 | 3.225 | 3.120 | 3.220 | 67,965 | +0.10(+3.21%) |
Feb 06, 2024 | 3.060 | 3.190 | 3.060 | 3.120 | 33,393 | +0.05(+1.63%) |
Feb 05, 2024 | 3.080 | 3.090 | 2.970 | 3.070 | 33,231 | -0.01(-0.32%) |
Feb 02, 2024 | 3.000 | 3.080 | 2.910 | 3.080 | 30,443 | +0.11(+3.70%) |
Feb 01, 2024 | 3.070 | 3.070 | 2.960 | 2.970 | 65,060 | +0.07(+2.41%) |
Jan 31, 2024 | 2.990 | 3.045 | 2.900 | 2.900 | 59,953 | -0.09(-3.01%) |
Jan 30, 2024 | 2.850 | 3.000 | 2.850 | 2.990 | 50,489 | +0.07(+2.40%) |
Jan 29, 2024 | 2.790 | 2.970 | 2.760 | 2.920 | 119,135 | +0.13(+4.66%) |
Jan 26, 2024 | 2.870 | 2.870 | 2.770 | 2.790 | 32,881 | -0.05(-1.76%) |
Jan 25, 2024 | 2.830 | 2.850 | 2.820 | 2.840 | 57,189 | +0.03(+1.07%) |
Jan 24, 2024 | 2.890 | 2.892 | 2.770 | 2.810 | 43,424 | +0.01(+0.36%) |
Jan 23, 2024 | 2.745 | 2.840 | 2.745 | 2.800 | 26,238 | +0.07(+2.75%) |
Jan 22, 2024 | 2.630 | 2.740 | 2.600 | 2.725 | 41,952 | +0.23(+9.00%) |
Jan 19, 2024 | 2.400 | 2.630 | 2.390 | 2.500 | 89,701 | +0.01(+0.40%) |
Jan 18, 2024 | 2.580 | 2.740 | 2.300 | 2.490 | 115,111 | -0.20(-7.61%) |
Jan 17, 2024 | 2.880 | 2.880 | 2.634 | 2.695 | 35,037 | -0.16(-5.44%) |
Jan 16, 2024 | 2.820 | 2.930 | 2.750 | 2.850 | 26,240 | +0.00(+0.00%) |
Jan 12, 2024 | 2.830 | 2.860 | 2.680 | 2.850 | 59,282 | +0.10(+3.64%) |
Jan 11, 2024 | 2.800 | 2.860 | 2.560 | 2.750 | 86,751 | -0.10(-3.51%) |
Jan 10, 2024 | 2.870 | 2.870 | 2.670 | 2.850 | 64,026 | +0.02(+0.71%) |
Jan 09, 2024 | 2.690 | 2.890 | 2.590 | 2.830 | 69,750 | +0.12(+4.24%) |
Jan 08, 2024 | 2.550 | 2.730 | 2.502 | 2.715 | 54,612 | +0.17(+6.47%) |
Jan 05, 2024 | 2.610 | 2.655 | 2.545 | 2.550 | 31,408 | -0.16(-5.90%) |
Jan 04, 2024 | 2.260 | 2.730 | 2.260 | 2.710 | 167,384 | +0.39(+16.81%) |
Jan 03, 2024 | 2.280 | 2.355 | 2.230 | 2.320 | 36,714 | +0.05(+2.20%) |
Jan 02, 2024 | 2.280 | 2.330 | 2.090 | 2.270 | 46,492 | -0.09(-3.81%) |
Dec 29, 2023 | 2.380 | 2.400 | 2.220 | 2.360 | 30,079 | -0.04(-1.67%) |
Dec 28, 2023 | 2.490 | 2.490 | 2.350 | 2.400 | 39,307 | -0.09(-3.52%) |
Dec 27, 2023 | 2.510 | 2.550 | 2.390 | 2.488 | 46,545 | -0.03(-1.09%) |
Dec 26, 2023 | 2.580 | 2.580 | 2.440 | 2.515 | 64,204 | +0.02(+0.60%) |
Dec 22, 2023 | 2.410 | 2.565 | 2.397 | 2.500 | 79,911 | +0.03(+1.21%) |
Dec 21, 2023 | 2.310 | 2.480 | 2.260 | 2.470 | 50,970 | +0.21(+9.29%) |
Dec 20, 2023 | 2.470 | 2.529 | 2.260 | 2.260 | 73,487 | -0.18(-7.38%) |
Dec 19, 2023 | 2.200 | 2.520 | 2.200 | 2.440 | 122,930 | +0.24(+10.91%) |
Dec 18, 2023 | 2.300 | 2.320 | 2.050 | 2.200 | 92,046 | -0.07(-3.08%) |
Dec 15, 2023 | 1.980 | 2.290 | 1.980 | 2.270 | 242,189 | +0.29(+14.65%) |
Dec 14, 2023 | 1.930 | 2.010 | 1.930 | 1.980 | 60,035 | +0.03(+1.54%) |
Dec 13, 2023 | 1.910 | 1.950 | 1.890 | 1.950 | 26,683 | +0.06(+3.17%) |
Dec 12, 2023 | 1.928 | 1.928 | 1.890 | 1.890 | 26,672 | -0.03(-1.56%) |
Dec 11, 2023 | 1.930 | 1.960 | 1.910 | 1.920 | 27,844 | +0.00(+0.00%) |
Dec 08, 2023 | 1.950 | 1.970 | 1.920 | 1.920 | 14,087 | -0.03(-1.54%) |
Dec 07, 2023 | 1.970 | 2.010 | 1.930 | 1.950 | 39,561 | +0.00(+0.00%) |
Dec 06, 2023 | 1.950 | 1.980 | 1.860 | 1.950 | 100,766 | +0.02(+1.04%) |
Dec 05, 2023 | 1.970 | 2.040 | 1.930 | 1.930 | 12,928 | -0.02(-1.03%) |
Dec 04, 2023 | 1.950 | 1.990 | 1.920 | 1.950 | 31,881 | +0.01(+0.52%) |