Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.800 | 3.040 | 2.775 | 3.000 | 109,727 | +0.20(+7.14%) |
May 21, 2024 | 2.860 | 2.940 | 2.780 | 2.800 | 42,873 | -0.06(-2.10%) |
May 20, 2024 | 2.910 | 2.960 | 2.780 | 2.860 | 69,872 | -0.07(-2.39%) |
May 17, 2024 | 3.000 | 3.000 | 2.870 | 2.930 | 60,168 | -0.07(-2.33%) |
May 16, 2024 | 3.020 | 3.050 | 2.950 | 3.000 | 73,074 | -0.05(-1.64%) |
May 15, 2024 | 3.060 | 3.150 | 3.000 | 3.050 | 71,710 | -0.06(-1.93%) |
May 14, 2024 | 3.140 | 3.160 | 3.040 | 3.110 | 55,373 | +0.00(+0.00%) |
May 13, 2024 | 3.230 | 3.230 | 3.000 | 3.110 | 76,824 | -0.10(-3.12%) |
May 10, 2024 | 3.360 | 3.460 | 3.150 | 3.210 | 64,933 | -0.10(-3.02%) |
May 09, 2024 | 3.340 | 3.409 | 3.220 | 3.310 | 85,493 | -0.02(-0.60%) |
May 08, 2024 | 3.190 | 3.404 | 3.190 | 3.330 | 16,377 | +0.12(+3.74%) |
May 07, 2024 | 3.200 | 3.418 | 3.181 | 3.210 | 44,955 | +0.03(+0.94%) |
May 06, 2024 | 3.140 | 3.239 | 3.050 | 3.180 | 32,959 | +0.05(+1.60%) |
May 03, 2024 | 3.130 | 3.200 | 3.090 | 3.130 | 59,394 | -0.02(-0.63%) |
May 02, 2024 | 3.200 | 3.230 | 3.100 | 3.150 | 26,874 | -0.05(-1.56%) |
May 01, 2024 | 3.120 | 3.220 | 3.050 | 3.200 | 18,443 | +0.10(+3.23%) |
Apr 30, 2024 | 3.130 | 3.194 | 3.070 | 3.100 | 29,719 | -0.03(-0.96%) |
Apr 29, 2024 | 3.170 | 3.170 | 3.040 | 3.130 | 69,428 | +0.02(+0.64%) |
Apr 26, 2024 | 3.130 | 3.200 | 3.040 | 3.110 | 46,393 | -0.02(-0.64%) |
Apr 25, 2024 | 3.140 | 3.225 | 3.115 | 3.130 | 34,224 | -0.03(-0.95%) |
Apr 24, 2024 | 3.210 | 3.210 | 3.030 | 3.160 | 41,898 | +0.00(+0.00%) |
Apr 23, 2024 | 3.140 | 3.260 | 3.140 | 3.160 | 16,277 | +0.03(+0.96%) |
Apr 22, 2024 | 3.210 | 3.250 | 3.120 | 3.130 | 21,581 | -0.09(-2.80%) |
Apr 19, 2024 | 3.190 | 3.270 | 3.190 | 3.220 | 12,848 | +0.01(+0.31%) |
Apr 18, 2024 | 3.190 | 3.263 | 3.120 | 3.210 | 31,218 | -0.01(-0.31%) |
Apr 17, 2024 | 3.190 | 3.440 | 3.190 | 3.220 | 25,082 | +0.05(+1.58%) |
Apr 16, 2024 | 3.230 | 3.428 | 3.110 | 3.170 | 92,456 | -0.05(-1.55%) |
Apr 15, 2024 | 3.340 | 3.340 | 3.220 | 3.220 | 29,835 | -0.13(-3.88%) |
Apr 12, 2024 | 3.420 | 3.440 | 3.280 | 3.350 | 28,382 | -0.06(-1.76%) |
Apr 11, 2024 | 3.310 | 3.500 | 3.300 | 3.410 | 37,838 | +0.14(+4.28%) |
Apr 10, 2024 | 3.370 | 3.370 | 3.210 | 3.270 | 38,086 | -0.05(-1.51%) |
Apr 09, 2024 | 3.380 | 3.380 | 3.280 | 3.320 | 25,824 | -0.04(-1.19%) |
Apr 08, 2024 | 3.460 | 3.520 | 3.300 | 3.360 | 23,113 | -0.14(-4.00%) |
Apr 05, 2024 | 3.620 | 3.620 | 3.455 | 3.500 | 30,501 | -0.13(-3.58%) |
Apr 04, 2024 | 3.610 | 3.700 | 3.600 | 3.630 | 47,628 | +0.05(+1.40%) |
Apr 03, 2024 | 3.550 | 3.580 | 3.460 | 3.580 | 26,712 | +0.04(+1.13%) |
Apr 02, 2024 | 3.550 | 3.610 | 3.460 | 3.540 | 36,532 | -0.06(-1.67%) |
Apr 01, 2024 | 3.700 | 3.759 | 3.500 | 3.600 | 72,648 | +0.03(+0.84%) |
Mar 28, 2024 | 3.510 | 3.680 | 3.450 | 3.570 | 75,782 | +0.07(+2.00%) |
Mar 27, 2024 | 3.520 | 3.520 | 3.380 | 3.500 | 30,259 | +0.05(+1.45%) |
Mar 26, 2024 | 3.440 | 3.500 | 3.319 | 3.450 | 75,173 | +0.00(+0.00%) |
Mar 25, 2024 | 3.440 | 3.480 | 3.435 | 3.450 | 25,039 | +0.03(+0.88%) |
Mar 22, 2024 | 3.390 | 3.443 | 3.294 | 3.420 | 19,113 | +0.03(+0.88%) |
Mar 21, 2024 | 3.460 | 3.460 | 3.350 | 3.390 | 22,374 | +0.04(+1.19%) |
Mar 20, 2024 | 3.420 | 3.500 | 3.250 | 3.350 | 75,972 | -0.05(-1.47%) |
Mar 19, 2024 | 3.160 | 3.440 | 3.160 | 3.400 | 70,759 | +0.26(+8.28%) |
Mar 18, 2024 | 3.300 | 3.330 | 3.030 | 3.140 | 229,992 | -0.12(-3.68%) |
Mar 15, 2024 | 3.440 | 3.520 | 3.220 | 3.260 | 83,929 | -0.15(-4.40%) |
Mar 14, 2024 | 3.430 | 3.620 | 3.410 | 3.410 | 28,730 | -0.04(-1.16%) |
Mar 13, 2024 | 3.530 | 3.670 | 3.450 | 3.450 | 47,041 | -0.09(-2.54%) |
Mar 12, 2024 | 3.800 | 3.850 | 3.540 | 3.540 | 75,481 | -0.23(-6.10%) |
Mar 11, 2024 | 3.740 | 3.850 | 3.740 | 3.770 | 43,654 | +0.04(+1.07%) |
Mar 08, 2024 | 3.610 | 3.780 | 3.600 | 3.730 | 36,780 | +0.11(+3.04%) |
Mar 07, 2024 | 3.540 | 3.670 | 3.540 | 3.620 | 17,166 | +0.11(+3.13%) |
Mar 06, 2024 | 3.650 | 3.680 | 3.476 | 3.510 | 47,114 | -0.10(-2.77%) |
Mar 05, 2024 | 3.760 | 3.830 | 3.532 | 3.610 | 72,923 | -0.16(-4.24%) |
Mar 04, 2024 | 3.630 | 3.860 | 3.630 | 3.770 | 76,407 | +0.15(+4.14%) |
Mar 01, 2024 | 3.580 | 3.690 | 3.530 | 3.620 | 41,469 | +0.02(+0.70%) |
Feb 29, 2024 | 3.580 | 3.620 | 3.500 | 3.595 | 176,146 | +0.05(+1.27%) |
Feb 28, 2024 | 3.560 | 3.620 | 3.471 | 3.550 | 73,336 | -0.04(-1.11%) |
Feb 27, 2024 | 3.480 | 3.670 | 3.450 | 3.590 | 96,357 | +0.06(+1.70%) |
Feb 26, 2024 | 3.660 | 3.660 | 3.510 | 3.530 | 73,028 | -0.12(-3.29%) |
Feb 23, 2024 | 3.590 | 3.726 | 3.588 | 3.650 | 60,781 | +0.01(+0.27%) |
Feb 22, 2024 | 3.560 | 3.650 | 3.510 | 3.640 | 57,741 | +0.04(+1.11%) |
Feb 21, 2024 | 3.740 | 3.740 | 3.450 | 3.600 | 60,330 | -0.12(-3.23%) |
Feb 20, 2024 | 3.630 | 3.800 | 3.630 | 3.720 | 74,458 | +0.09(+2.48%) |
Feb 16, 2024 | 3.420 | 3.780 | 3.360 | 3.630 | 136,722 | +0.21(+6.14%) |
Feb 15, 2024 | 3.640 | 3.640 | 3.340 | 3.420 | 120,080 | -0.17(-4.74%) |
Feb 14, 2024 | 3.370 | 3.600 | 3.320 | 3.590 | 61,862 | +0.22(+6.53%) |
Feb 13, 2024 | 3.540 | 3.555 | 3.291 | 3.370 | 77,790 | -0.30(-8.17%) |
Feb 12, 2024 | 3.550 | 3.790 | 3.550 | 3.670 | 146,500 | +0.00(+0.00%) |
Feb 09, 2024 | 3.500 | 3.680 | 3.250 | 3.670 | 359,006 | +0.55(+17.63%) |
Feb 08, 2024 | 3.290 | 3.370 | 3.050 | 3.120 | 261,908 | -0.19(-5.74%) |
Feb 07, 2024 | 3.400 | 3.400 | 3.258 | 3.310 | 86,317 | -0.09(-2.65%) |
Feb 06, 2024 | 3.610 | 3.610 | 3.370 | 3.400 | 73,396 | -0.23(-6.34%) |
Feb 05, 2024 | 3.810 | 3.830 | 3.450 | 3.630 | 151,972 | -0.09(-2.42%) |
Feb 02, 2024 | 3.710 | 3.780 | 3.600 | 3.720 | 35,888 | +0.02(+0.54%) |
Feb 01, 2024 | 3.520 | 3.800 | 3.520 | 3.700 | 70,751 | +0.18(+5.11%) |
Jan 31, 2024 | 3.670 | 3.720 | 3.505 | 3.520 | 32,005 | -0.08(-2.22%) |
Jan 30, 2024 | 3.790 | 3.900 | 3.590 | 3.600 | 72,016 | -0.18(-4.76%) |
Jan 29, 2024 | 3.800 | 4.040 | 3.730 | 3.780 | 206,776 | +0.05(+1.34%) |
Jan 26, 2024 | 3.560 | 3.830 | 3.560 | 3.730 | 148,893 | +0.24(+6.88%) |
Jan 25, 2024 | 3.420 | 3.580 | 3.350 | 3.490 | 28,726 | +0.11(+3.25%) |
Jan 24, 2024 | 3.650 | 3.760 | 3.350 | 3.380 | 51,359 | -0.24(-6.63%) |
Jan 23, 2024 | 3.510 | 3.680 | 3.508 | 3.620 | 85,016 | +0.19(+5.54%) |
Jan 22, 2024 | 3.300 | 3.485 | 3.300 | 3.430 | 38,763 | +0.16(+4.89%) |
Jan 19, 2024 | 3.200 | 3.360 | 3.120 | 3.270 | 36,541 | +0.08(+2.51%) |
Jan 18, 2024 | 3.340 | 3.380 | 3.140 | 3.190 | 46,244 | -0.10(-3.04%) |
Jan 17, 2024 | 3.410 | 3.410 | 3.210 | 3.290 | 80,872 | -0.14(-4.08%) |
Jan 16, 2024 | 3.580 | 3.586 | 3.430 | 3.430 | 133,129 | -0.13(-3.65%) |
Jan 12, 2024 | 3.460 | 3.650 | 3.440 | 3.560 | 50,121 | +0.11(+3.19%) |
Jan 11, 2024 | 3.520 | 3.608 | 3.390 | 3.450 | 102,373 | -0.06(-1.71%) |
Jan 10, 2024 | 3.300 | 3.680 | 3.300 | 3.510 | 240,354 | +0.13(+3.85%) |
Jan 09, 2024 | 3.530 | 3.730 | 3.290 | 3.380 | 236,016 | -0.15(-4.25%) |
Jan 08, 2024 | 3.150 | 3.780 | 3.064 | 3.530 | 543,059 | +0.41(+13.32%) |
Jan 05, 2024 | 2.890 | 3.160 | 2.890 | 3.115 | 146,543 | +0.26(+8.92%) |
Jan 04, 2024 | 2.990 | 2.990 | 2.800 | 2.860 | 86,704 | -0.13(-4.35%) |
Jan 03, 2024 | 3.060 | 3.090 | 2.910 | 2.990 | 79,893 | -0.05(-1.64%) |
Jan 02, 2024 | 3.040 | 3.174 | 2.970 | 3.040 | 31,706 | -0.02(-0.65%) |
Dec 29, 2023 | 3.160 | 3.224 | 2.950 | 3.060 | 144,089 | -0.11(-3.47%) |
Dec 28, 2023 | 3.180 | 3.290 | 3.130 | 3.170 | 75,186 | -0.01(-0.31%) |
Dec 27, 2023 | 3.200 | 3.270 | 3.108 | 3.180 | 103,127 | +0.01(+0.32%) |
Dec 26, 2023 | 3.050 | 3.270 | 3.050 | 3.170 | 160,477 | +0.11(+3.59%) |
Dec 22, 2023 | 2.960 | 3.130 | 2.930 | 3.060 | 141,439 | +0.10(+3.38%) |
Dec 21, 2023 | 3.080 | 3.100 | 2.940 | 2.960 | 40,824 | -0.07(-2.31%) |
Dec 20, 2023 | 3.060 | 3.115 | 2.990 | 3.030 | 18,171 | -0.01(-0.33%) |
Dec 19, 2023 | 3.000 | 3.120 | 2.800 | 3.040 | 83,592 | +0.05(+1.67%) |
Dec 18, 2023 | 3.020 | 3.040 | 2.850 | 2.990 | 90,832 | -0.01(-0.33%) |
Dec 15, 2023 | 3.080 | 3.150 | 2.990 | 3.000 | 149,797 | -0.03(-0.99%) |
Dec 14, 2023 | 3.060 | 3.150 | 3.030 | 3.030 | 88,227 | -0.01(-0.33%) |
Dec 13, 2023 | 3.050 | 3.180 | 2.940 | 3.040 | 98,969 | +0.04(+1.33%) |
Dec 12, 2023 | 3.050 | 3.140 | 3.000 | 3.000 | 16,376 | -0.10(-3.23%) |
Dec 11, 2023 | 3.050 | 3.140 | 2.970 | 3.100 | 61,873 | -0.01(-0.32%) |
Dec 08, 2023 | 3.120 | 3.214 | 3.099 | 3.110 | 26,768 | -0.08(-2.51%) |
Dec 07, 2023 | 3.060 | 3.190 | 2.995 | 3.190 | 22,932 | +0.11(+3.57%) |
Dec 06, 2023 | 3.053 | 3.240 | 3.025 | 3.080 | 33,025 | -0.05(-1.60%) |
Dec 05, 2023 | 3.320 | 3.320 | 3.000 | 3.130 | 106,022 | -0.14(-4.28%) |
Dec 04, 2023 | 3.070 | 3.350 | 3.060 | 3.270 | 169,182 | +0.21(+6.86%) |
Dec 01, 2023 | 2.910 | 3.090 | 2.880 | 3.060 | 84,865 | +0.16(+5.52%) |
Nov 30, 2023 | 2.870 | 3.100 | 2.840 | 2.900 | 109,742 | +0.09(+3.20%) |
Nov 29, 2023 | 2.700 | 2.920 | 2.600 | 2.810 | 77,661 | +0.11(+4.07%) |
Nov 28, 2023 | 2.635 | 2.740 | 2.635 | 2.700 | 31,987 | +0.05(+1.89%) |
Nov 27, 2023 | 2.670 | 2.757 | 2.600 | 2.650 | 26,823 | -0.04(-1.49%) |
Nov 24, 2023 | 2.710 | 2.730 | 2.670 | 2.690 | 9,755 | +0.06(+2.28%) |
Nov 22, 2023 | 2.600 | 2.750 | 2.510 | 2.630 | 37,688 | +0.03(+1.15%) |
Nov 21, 2023 | 2.610 | 2.650 | 2.560 | 2.600 | 54,784 | +0.10(+4.00%) |
Nov 20, 2023 | 2.590 | 2.640 | 2.470 | 2.500 | 128,157 | -0.12(-4.58%) |
Nov 17, 2023 | 2.540 | 2.640 | 2.460 | 2.620 | 42,238 | +0.08(+3.15%) |
Nov 16, 2023 | 2.530 | 2.600 | 2.470 | 2.540 | 38,091 | -0.02(-0.78%) |
Nov 15, 2023 | 2.490 | 2.600 | 2.490 | 2.560 | 23,950 | +0.04(+1.59%) |
Nov 14, 2023 | 2.460 | 2.610 | 2.395 | 2.520 | 36,102 | +0.10(+4.13%) |
Nov 13, 2023 | 2.430 | 2.473 | 2.250 | 2.420 | 134,928 | -0.08(-3.20%) |
Nov 10, 2023 | 2.750 | 2.811 | 2.460 | 2.500 | 141,535 | -0.24(-8.76%) |
Nov 09, 2023 | 2.680 | 2.860 | 2.650 | 2.740 | 64,746 | +0.11(+4.18%) |
Nov 08, 2023 | 2.690 | 2.748 | 2.590 | 2.630 | 28,774 | -0.11(-4.01%) |
Nov 07, 2023 | 2.748 | 2.894 | 2.720 | 2.740 | 27,302 | -0.03(-1.08%) |
Nov 06, 2023 | 2.790 | 2.950 | 2.760 | 2.770 | 79,855 | +0.03(+1.09%) |
Nov 03, 2023 | 2.660 | 2.770 | 2.659 | 2.740 | 55,338 | +0.12(+4.58%) |
Nov 02, 2023 | 2.570 | 2.670 | 2.560 | 2.620 | 31,280 | +0.11(+4.38%) |