Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.860 | 3.860 | 3.770 | 3.800 | 1,025,408 | -0.04(-1.04%) |
May 23, 2024 | 3.950 | 3.970 | 3.810 | 3.840 | 1,396,742 | -0.09(-2.29%) |
May 22, 2024 | 3.930 | 3.970 | 3.870 | 3.930 | 1,005,150 | -0.03(-0.76%) |
May 21, 2024 | 3.980 | 3.995 | 3.930 | 3.960 | 909,429 | -0.04(-1.00%) |
May 20, 2024 | 4.040 | 4.060 | 3.980 | 4.000 | 606,145 | -0.05(-1.23%) |
May 17, 2024 | 4.070 | 4.085 | 4.010 | 4.050 | 1,562,138 | +0.00(+0.00%) |
May 16, 2024 | 3.980 | 4.080 | 3.980 | 4.050 | 1,079,724 | +0.06(+1.50%) |
May 15, 2024 | 4.020 | 4.050 | 3.925 | 3.990 | 835,030 | -0.01(-0.25%) |
May 14, 2024 | 4.070 | 4.120 | 3.980 | 4.000 | 1,479,941 | -0.05(-1.23%) |
May 13, 2024 | 3.870 | 4.050 | 3.858 | 4.050 | 1,419,383 | +0.23(+6.02%) |
May 10, 2024 | 3.930 | 3.968 | 3.800 | 3.820 | 1,976,399 | -0.12(-3.05%) |
May 09, 2024 | 4.000 | 4.130 | 3.900 | 3.940 | 1,243,974 | +0.00(+0.00%) |
May 08, 2024 | 3.870 | 3.990 | 3.840 | 3.940 | 1,248,246 | +0.02(+0.51%) |
May 07, 2024 | 4.000 | 4.280 | 3.820 | 3.920 | 3,034,511 | +0.12(+3.16%) |
May 06, 2024 | 3.700 | 3.828 | 3.650 | 3.800 | 1,692,621 | +0.13(+3.54%) |
May 03, 2024 | 3.720 | 3.820 | 3.635 | 3.670 | 1,186,524 | +0.02(+0.55%) |
May 02, 2024 | 3.660 | 3.730 | 3.600 | 3.650 | 1,143,645 | +0.02(+0.55%) |
May 01, 2024 | 3.600 | 3.750 | 3.580 | 3.630 | 1,379,276 | +0.04(+1.11%) |
Apr 30, 2024 | 3.660 | 3.715 | 3.570 | 3.590 | 2,217,807 | -0.07(-1.91%) |
Apr 29, 2024 | 3.670 | 3.755 | 3.630 | 3.660 | 1,950,593 | -0.03(-0.81%) |
Apr 26, 2024 | 3.530 | 3.690 | 3.520 | 3.690 | 1,411,948 | +0.19(+5.43%) |
Apr 25, 2024 | 3.490 | 3.520 | 3.430 | 3.500 | 1,392,272 | -0.02(-0.71%) |
Apr 24, 2024 | 3.530 | 3.590 | 3.500 | 3.525 | 1,365,357 | +0.02(+0.43%) |
Apr 23, 2024 | 3.510 | 3.600 | 3.440 | 3.510 | 2,255,949 | +0.01(+0.29%) |
Apr 22, 2024 | 3.530 | 3.564 | 3.460 | 3.500 | 1,518,196 | -0.03(-0.85%) |
Apr 19, 2024 | 3.510 | 3.580 | 3.490 | 3.530 | 1,704,911 | -0.02(-0.56%) |
Apr 18, 2024 | 3.520 | 3.650 | 3.520 | 3.550 | 1,396,940 | +0.03(+0.85%) |
Apr 17, 2024 | 3.610 | 3.650 | 3.510 | 3.520 | 1,728,651 | -0.08(-2.22%) |
Apr 16, 2024 | 3.540 | 3.680 | 3.459 | 3.600 | 2,711,060 | +0.08(+2.27%) |
Apr 15, 2024 | 3.630 | 3.690 | 3.520 | 3.520 | 1,995,971 | -0.09(-2.49%) |
Apr 12, 2024 | 3.660 | 3.680 | 3.600 | 3.610 | 1,684,401 | -0.09(-2.43%) |
Apr 11, 2024 | 3.710 | 3.840 | 3.660 | 3.700 | 1,248,745 | +0.04(+1.09%) |
Apr 10, 2024 | 3.730 | 3.810 | 3.650 | 3.660 | 3,047,627 | -0.16(-4.19%) |
Apr 09, 2024 | 3.720 | 4.090 | 3.690 | 3.820 | 5,948,566 | +0.12(+3.24%) |
Apr 08, 2024 | 3.790 | 3.840 | 3.690 | 3.700 | 1,953,609 | -0.06(-1.60%) |
Apr 05, 2024 | 3.810 | 3.830 | 3.735 | 3.760 | 2,925,331 | -0.04(-1.05%) |
Apr 04, 2024 | 3.850 | 3.940 | 3.800 | 3.800 | 2,601,106 | -0.01(-0.26%) |
Apr 03, 2024 | 3.860 | 3.920 | 3.760 | 3.810 | 3,110,898 | -0.08(-2.06%) |
Apr 02, 2024 | 3.950 | 4.030 | 3.880 | 3.890 | 2,784,363 | -0.11(-2.75%) |
Apr 01, 2024 | 4.110 | 4.110 | 3.990 | 4.000 | 2,750,528 | -0.09(-2.20%) |
Mar 28, 2024 | 4.200 | 4.350 | 4.075 | 4.090 | 4,937,383 | -0.10(-2.39%) |
Mar 27, 2024 | 3.920 | 4.200 | 3.890 | 4.190 | 9,576,121 | +0.30(+7.71%) |
Mar 26, 2024 | 4.000 | 4.170 | 3.650 | 3.890 | 14,110,896 | -0.06(-1.52%) |
Mar 25, 2024 | 5.342 | 5.560 | 3.710 | 3.950 | 24,474,104 | -1.48(-27.26%) |
Mar 22, 2024 | 5.610 | 5.610 | 5.420 | 5.430 | 5,502,383 | -0.23(-4.06%) |
Mar 21, 2024 | 5.700 | 5.770 | 5.590 | 5.660 | 3,927,281 | +0.02(+0.35%) |
Mar 20, 2024 | 5.580 | 5.720 | 5.370 | 5.640 | 4,574,906 | +0.06(+1.08%) |
Mar 19, 2024 | 5.620 | 5.650 | 5.440 | 5.580 | 3,370,030 | +0.00(+0.00%) |
Mar 18, 2024 | 5.380 | 5.770 | 5.340 | 5.580 | 5,612,302 | +0.20(+3.72%) |
Mar 15, 2024 | 5.270 | 5.480 | 5.270 | 5.380 | 3,981,510 | +0.03(+0.56%) |
Mar 14, 2024 | 5.380 | 5.450 | 5.280 | 5.350 | 2,770,179 | -0.06(-1.11%) |
Mar 13, 2024 | 5.470 | 5.470 | 5.210 | 5.410 | 3,245,778 | -0.06(-1.10%) |
Mar 12, 2024 | 5.460 | 5.530 | 5.290 | 5.470 | 5,730,537 | +0.13(+2.43%) |
Mar 11, 2024 | 5.000 | 5.365 | 4.960 | 5.340 | 5,829,647 | +0.39(+7.88%) |
Mar 08, 2024 | 5.180 | 5.320 | 4.930 | 4.950 | 3,786,375 | -0.16(-3.13%) |
Mar 07, 2024 | 4.730 | 5.250 | 4.690 | 5.110 | 4,151,078 | +0.47(+10.13%) |
Mar 06, 2024 | 4.760 | 4.810 | 4.465 | 4.640 | 5,126,620 | -0.06(-1.28%) |
Mar 05, 2024 | 4.930 | 5.460 | 4.620 | 4.700 | 7,339,800 | -0.30(-6.00%) |
Mar 04, 2024 | 5.080 | 5.220 | 4.880 | 5.000 | 3,249,965 | -0.01(-0.20%) |
Mar 01, 2024 | 4.830 | 5.130 | 4.680 | 5.010 | 3,320,470 | +0.22(+4.59%) |
Feb 29, 2024 | 4.670 | 4.845 | 4.555 | 4.790 | 3,035,693 | +0.23(+5.04%) |
Feb 28, 2024 | 4.570 | 4.660 | 4.465 | 4.560 | 2,833,921 | +0.06(+1.33%) |
Feb 27, 2024 | 4.250 | 4.575 | 4.220 | 4.500 | 2,828,635 | +0.30(+7.14%) |
Feb 26, 2024 | 4.030 | 4.290 | 4.000 | 4.200 | 2,293,139 | +0.23(+5.79%) |
Feb 23, 2024 | 4.020 | 4.080 | 3.951 | 3.970 | 1,658,295 | -0.03(-0.75%) |
Feb 22, 2024 | 3.600 | 4.065 | 3.570 | 4.000 | 3,371,182 | +0.32(+8.70%) |
Feb 21, 2024 | 3.830 | 3.830 | 3.660 | 3.680 | 1,937,310 | -0.15(-3.92%) |
Feb 20, 2024 | 3.890 | 3.980 | 3.820 | 3.830 | 1,654,300 | -0.09(-2.30%) |
Feb 16, 2024 | 4.020 | 4.030 | 3.830 | 3.920 | 5,300,343 | -0.12(-2.97%) |
Feb 15, 2024 | 4.040 | 4.050 | 3.930 | 4.040 | 1,537,449 | +0.05(+1.25%) |
Feb 14, 2024 | 4.000 | 4.095 | 3.970 | 3.990 | 1,935,935 | +0.04(+1.01%) |
Feb 13, 2024 | 4.040 | 4.100 | 3.900 | 3.950 | 2,087,158 | -0.22(-5.28%) |
Feb 12, 2024 | 4.030 | 4.210 | 3.985 | 4.170 | 1,844,868 | +0.16(+3.99%) |
Feb 09, 2024 | 3.770 | 4.030 | 3.770 | 4.010 | 1,566,769 | +0.25(+6.65%) |
Feb 08, 2024 | 3.780 | 3.860 | 3.700 | 3.760 | 2,380,375 | +0.00(+0.00%) |
Feb 07, 2024 | 3.830 | 3.850 | 3.695 | 3.760 | 1,537,828 | -0.07(-1.83%) |
Feb 06, 2024 | 3.820 | 3.940 | 3.790 | 3.830 | 2,048,364 | -0.01(-0.26%) |
Feb 05, 2024 | 3.960 | 3.965 | 3.830 | 3.840 | 905,082 | -0.18(-4.48%) |
Feb 02, 2024 | 4.000 | 4.080 | 3.905 | 4.020 | 1,052,534 | +0.05(+1.26%) |
Feb 01, 2024 | 3.990 | 4.025 | 3.880 | 3.970 | 1,071,394 | +0.00(+0.00%) |
Jan 31, 2024 | 4.000 | 4.100 | 3.960 | 3.970 | 1,256,498 | -0.07(-1.73%) |
Jan 30, 2024 | 3.910 | 4.070 | 3.900 | 4.040 | 1,335,377 | +0.11(+2.80%) |
Jan 29, 2024 | 3.710 | 3.940 | 3.695 | 3.930 | 1,054,470 | +0.23(+6.22%) |
Jan 26, 2024 | 3.750 | 3.820 | 3.695 | 3.700 | 987,839 | -0.01(-0.27%) |
Jan 25, 2024 | 3.720 | 3.765 | 3.670 | 3.710 | 945,837 | +0.01(+0.27%) |
Jan 24, 2024 | 3.730 | 3.740 | 3.675 | 3.700 | 793,364 | +0.02(+0.54%) |
Jan 23, 2024 | 3.760 | 3.790 | 3.680 | 3.680 | 547,541 | -0.03(-0.81%) |
Jan 22, 2024 | 3.700 | 3.790 | 3.675 | 3.710 | 842,787 | +0.02(+0.54%) |
Jan 19, 2024 | 3.700 | 3.710 | 3.635 | 3.690 | 794,146 | +0.01(+0.27%) |
Jan 18, 2024 | 3.690 | 3.715 | 3.660 | 3.680 | 925,070 | +0.00(+0.00%) |
Jan 17, 2024 | 3.680 | 3.690 | 3.600 | 3.680 | 793,421 | -0.01(-0.27%) |
Jan 16, 2024 | 3.670 | 3.710 | 3.640 | 3.690 | 1,375,798 | +0.00(+0.00%) |
Jan 12, 2024 | 3.740 | 3.790 | 3.680 | 3.690 | 588,183 | -0.01(-0.27%) |
Jan 11, 2024 | 3.690 | 3.750 | 3.660 | 3.700 | 1,118,053 | +0.01(+0.27%) |
Jan 10, 2024 | 3.670 | 3.750 | 3.650 | 3.690 | 1,524,218 | +0.00(+0.00%) |
Jan 09, 2024 | 3.700 | 3.740 | 3.680 | 3.690 | 591,874 | -0.07(-1.86%) |
Jan 08, 2024 | 3.730 | 3.780 | 3.707 | 3.760 | 650,186 | +0.04(+1.08%) |
Jan 05, 2024 | 3.620 | 3.745 | 3.620 | 3.720 | 1,305,446 | -0.05(-1.33%) |
Jan 04, 2024 | 3.800 | 3.830 | 3.755 | 3.770 | 1,027,192 | -0.03(-0.79%) |
Jan 03, 2024 | 3.790 | 3.850 | 3.690 | 3.800 | 1,150,767 | -0.01(-0.26%) |
Jan 02, 2024 | 3.890 | 3.930 | 3.800 | 3.810 | 803,402 | -0.11(-2.81%) |
Dec 29, 2023 | 4.000 | 4.035 | 3.900 | 3.920 | 750,917 | -0.07(-1.75%) |
Dec 28, 2023 | 4.000 | 4.030 | 3.970 | 3.990 | 794,298 | +0.00(+0.00%) |
Dec 27, 2023 | 4.000 | 4.050 | 3.970 | 3.990 | 790,228 | -0.01(-0.25%) |
Dec 26, 2023 | 3.990 | 4.030 | 3.930 | 4.000 | 645,139 | +0.01(+0.25%) |
Dec 22, 2023 | 4.090 | 4.125 | 3.970 | 3.990 | 805,848 | -0.10(-2.44%) |
Dec 21, 2023 | 4.070 | 4.140 | 4.025 | 4.090 | 764,290 | +0.05(+1.24%) |
Dec 20, 2023 | 4.160 | 4.230 | 4.040 | 4.040 | 923,447 | -0.12(-2.88%) |
Dec 19, 2023 | 4.120 | 4.390 | 4.120 | 4.160 | 2,068,090 | +0.07(+1.71%) |
Dec 18, 2023 | 3.870 | 4.130 | 3.850 | 4.090 | 1,698,473 | +0.24(+6.23%) |
Dec 15, 2023 | 3.960 | 3.960 | 3.740 | 3.850 | 5,024,502 | -0.03(-0.77%) |
Dec 14, 2023 | 3.950 | 4.030 | 3.810 | 3.880 | 2,076,330 | +0.04(+1.04%) |
Dec 13, 2023 | 3.770 | 3.850 | 3.670 | 3.840 | 2,485,927 | +0.07(+1.86%) |
Dec 12, 2023 | 3.750 | 3.800 | 3.630 | 3.770 | 1,226,165 | +0.05(+1.34%) |
Dec 11, 2023 | 3.820 | 3.820 | 3.650 | 3.720 | 1,168,360 | -0.15(-3.88%) |
Dec 08, 2023 | 3.720 | 3.880 | 3.720 | 3.870 | 1,185,804 | +0.13(+3.48%) |
Dec 07, 2023 | 3.730 | 3.760 | 3.715 | 3.740 | 591,907 | +0.01(+0.27%) |
Dec 06, 2023 | 3.700 | 3.765 | 3.680 | 3.730 | 941,834 | +0.05(+1.36%) |
Dec 05, 2023 | 3.690 | 3.710 | 3.625 | 3.680 | 1,008,505 | -0.01(-0.27%) |
Dec 04, 2023 | 3.710 | 3.765 | 3.661 | 3.690 | 795,284 | -0.01(-0.27%) |