Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3.620 | 3.620 | 3.490 | 3.530 | 1,012,863 | -0.13(-3.55%) |
Jun 14, 2024 | 3.690 | 3.710 | 3.650 | 3.660 | 810,908 | -0.04(-1.08%) |
Jun 13, 2024 | 3.800 | 3.800 | 3.700 | 3.700 | 699,341 | -0.10(-2.63%) |
Jun 12, 2024 | 3.790 | 3.880 | 3.775 | 3.800 | 445,085 | +0.07(+1.88%) |
Jun 11, 2024 | 3.680 | 3.770 | 3.660 | 3.730 | 793,761 | +0.13(+3.61%) |
Jun 10, 2024 | 3.640 | 3.650 | 3.550 | 3.600 | 791,125 | -0.08(-2.17%) |
Jun 07, 2024 | 3.750 | 3.775 | 3.660 | 3.680 | 891,625 | -0.07(-1.87%) |
Jun 06, 2024 | 3.750 | 3.900 | 3.720 | 3.750 | 1,836,755 | -0.01(-0.27%) |
Jun 05, 2024 | 3.750 | 3.770 | 3.735 | 3.760 | 1,066,073 | +0.02(+0.53%) |
Jun 04, 2024 | 3.820 | 3.840 | 3.730 | 3.740 | 1,066,913 | -0.15(-3.86%) |
Jun 03, 2024 | 4.010 | 4.030 | 3.870 | 3.890 | 804,303 | -0.12(-2.99%) |
May 31, 2024 | 4.030 | 4.110 | 3.940 | 4.010 | 2,282,226 | -0.03(-0.74%) |
May 30, 2024 | 4.000 | 4.117 | 4.000 | 4.040 | 724,104 | +0.04(+1.00%) |
May 29, 2024 | 4.060 | 4.095 | 4.000 | 4.000 | 720,285 | -0.14(-3.38%) |
May 28, 2024 | 4.120 | 4.160 | 4.070 | 4.140 | 654,205 | +0.04(+0.98%) |
May 24, 2024 | 4.130 | 4.200 | 4.090 | 4.100 | 457,497 | -0.03(-0.73%) |
May 23, 2024 | 4.100 | 4.210 | 4.060 | 4.130 | 953,534 | +0.01(+0.24%) |
May 22, 2024 | 4.140 | 4.155 | 4.090 | 4.120 | 862,479 | +0.00(+0.00%) |
May 21, 2024 | 4.300 | 4.300 | 4.090 | 4.120 | 668,843 | -0.14(-3.29%) |
May 20, 2024 | 4.240 | 4.290 | 4.180 | 4.260 | 787,337 | -0.06(-1.39%) |
May 17, 2024 | 4.350 | 4.400 | 4.315 | 4.320 | 526,305 | -0.02(-0.46%) |
May 16, 2024 | 4.270 | 4.400 | 4.270 | 4.340 | 1,425,650 | +0.00(+0.00%) |
May 15, 2024 | 4.330 | 4.370 | 4.270 | 4.340 | 730,117 | +0.01(+0.23%) |
May 14, 2024 | 4.180 | 4.350 | 4.180 | 4.330 | 901,628 | +0.11(+2.61%) |
May 13, 2024 | 4.450 | 4.475 | 4.190 | 4.220 | 1,015,366 | -0.18(-4.09%) |
May 10, 2024 | 4.510 | 4.550 | 4.310 | 4.400 | 1,374,495 | -0.15(-3.40%) |
May 09, 2024 | 4.340 | 4.600 | 4.335 | 4.555 | 1,699,541 | +0.01(+0.33%) |
May 08, 2024 | 4.080 | 4.555 | 3.950 | 4.540 | 2,891,121 | +0.01(+0.22%) |
May 07, 2024 | 4.550 | 4.575 | 4.490 | 4.530 | 1,937,212 | +0.00(+0.00%) |
May 06, 2024 | 4.470 | 4.600 | 4.440 | 4.530 | 896,559 | +0.10(+2.26%) |
May 03, 2024 | 4.470 | 4.510 | 4.420 | 4.430 | 826,444 | +0.03(+0.68%) |
May 02, 2024 | 4.370 | 4.475 | 4.300 | 4.400 | 669,151 | +0.12(+2.80%) |
May 01, 2024 | 4.200 | 4.400 | 4.180 | 4.280 | 791,035 | +0.08(+1.90%) |
Apr 30, 2024 | 4.240 | 4.300 | 4.200 | 4.200 | 534,327 | -0.05(-1.18%) |
Apr 29, 2024 | 4.240 | 4.295 | 4.190 | 4.250 | 552,652 | +0.02(+0.47%) |
Apr 26, 2024 | 4.250 | 4.340 | 4.220 | 4.230 | 759,358 | +0.03(+0.71%) |
Apr 25, 2024 | 4.060 | 4.230 | 4.000 | 4.200 | 794,434 | +0.03(+0.72%) |
Apr 24, 2024 | 4.200 | 4.280 | 4.050 | 4.170 | 1,047,317 | -0.01(-0.24%) |
Apr 23, 2024 | 4.000 | 4.180 | 3.980 | 4.180 | 580,117 | +0.19(+4.76%) |
Apr 22, 2024 | 3.960 | 4.055 | 3.920 | 3.990 | 829,283 | +0.04(+1.01%) |
Apr 19, 2024 | 3.950 | 4.010 | 3.940 | 3.950 | 745,836 | -0.03(-0.75%) |
Apr 18, 2024 | 3.910 | 3.990 | 3.900 | 3.980 | 830,084 | +0.07(+1.79%) |
Apr 17, 2024 | 3.950 | 4.010 | 3.910 | 3.910 | 846,272 | -0.03(-0.76%) |
Apr 16, 2024 | 3.930 | 3.985 | 3.920 | 3.940 | 692,304 | -0.02(-0.51%) |
Apr 15, 2024 | 4.030 | 4.095 | 3.925 | 3.960 | 952,558 | -0.05(-1.25%) |
Apr 12, 2024 | 4.110 | 4.165 | 4.000 | 4.010 | 696,145 | -0.16(-3.84%) |
Apr 11, 2024 | 4.180 | 4.230 | 4.110 | 4.170 | 726,645 | -0.03(-0.71%) |
Apr 10, 2024 | 4.200 | 4.260 | 4.145 | 4.200 | 1,219,070 | -0.06(-1.41%) |
Apr 09, 2024 | 4.350 | 4.380 | 4.255 | 4.260 | 556,195 | -0.03(-0.70%) |
Apr 08, 2024 | 4.350 | 4.405 | 4.200 | 4.290 | 1,019,204 | -0.11(-2.50%) |
Apr 05, 2024 | 4.300 | 4.410 | 4.250 | 4.400 | 1,004,674 | +0.10(+2.33%) |
Apr 04, 2024 | 4.500 | 4.540 | 4.300 | 4.300 | 712,567 | -0.18(-4.02%) |
Apr 03, 2024 | 4.430 | 4.490 | 4.420 | 4.480 | 590,097 | +0.03(+0.67%) |
Apr 02, 2024 | 4.470 | 4.510 | 4.320 | 4.450 | 595,839 | -0.01(-0.22%) |
Apr 01, 2024 | 4.540 | 4.540 | 4.355 | 4.460 | 1,006,394 | +0.02(+0.45%) |
Mar 28, 2024 | 4.410 | 4.470 | 4.470 | 4.440 | 1,748,204 | +0.04(+0.91%) |
Mar 27, 2024 | 4.310 | 4.450 | 4.260 | 4.400 | 1,539,186 | +0.11(+2.56%) |
Mar 26, 2024 | 4.290 | 4.390 | 4.270 | 4.290 | 579,803 | +0.00(+0.00%) |
Mar 25, 2024 | 4.440 | 4.440 | 4.240 | 4.290 | 761,739 | -0.07(-1.61%) |
Mar 22, 2024 | 4.410 | 4.440 | 4.310 | 4.360 | 647,608 | -0.04(-0.91%) |
Mar 21, 2024 | 4.340 | 4.480 | 4.280 | 4.400 | 1,124,970 | +0.04(+0.92%) |
Mar 20, 2024 | 4.260 | 4.370 | 4.250 | 4.360 | 1,045,378 | +0.09(+2.11%) |
Mar 19, 2024 | 4.230 | 4.335 | 4.130 | 4.270 | 1,545,220 | -0.06(-1.39%) |
Mar 18, 2024 | 4.190 | 4.360 | 4.135 | 4.330 | 2,104,978 | +0.18(+4.34%) |
Mar 15, 2024 | 4.210 | 4.230 | 4.140 | 4.150 | 1,580,627 | -0.06(-1.43%) |
Mar 14, 2024 | 4.200 | 4.340 | 4.180 | 4.210 | 1,882,202 | -0.08(-1.86%) |
Mar 13, 2024 | 4.460 | 4.630 | 4.285 | 4.290 | 9,978,518 | -0.21(-4.67%) |
Mar 12, 2024 | 4.450 | 4.510 | 4.150 | 4.500 | 13,024,624 | +0.18(+4.17%) |
Mar 11, 2024 | 4.280 | 4.665 | 4.280 | 4.320 | 3,711,019 | -0.01(-0.23%) |
Mar 08, 2024 | 4.360 | 4.555 | 4.330 | 4.330 | 922,220 | -0.07(-1.59%) |
Mar 07, 2024 | 4.330 | 4.420 | 4.245 | 4.400 | 1,322,560 | +0.11(+2.56%) |
Mar 06, 2024 | 4.510 | 4.560 | 4.290 | 4.290 | 1,370,420 | -0.23(-5.09%) |
Mar 05, 2024 | 4.640 | 4.650 | 4.480 | 4.520 | 905,159 | -0.16(-3.42%) |
Mar 04, 2024 | 4.370 | 4.760 | 4.310 | 4.680 | 1,961,007 | +0.34(+7.83%) |
Mar 01, 2024 | 4.330 | 4.470 | 4.290 | 4.340 | 1,126,167 | -0.02(-0.46%) |
Feb 29, 2024 | 4.400 | 4.470 | 4.310 | 4.360 | 2,165,351 | -0.10(-2.24%) |
Feb 28, 2024 | 4.950 | 4.960 | 4.400 | 4.460 | 4,968,150 | -0.33(-6.89%) |
Feb 27, 2024 | 4.720 | 4.800 | 4.640 | 4.790 | 1,489,462 | +0.09(+1.91%) |
Feb 26, 2024 | 4.680 | 4.800 | 4.660 | 4.700 | 1,490,031 | +0.02(+0.43%) |
Feb 23, 2024 | 4.700 | 4.730 | 4.650 | 4.680 | 520,066 | -0.03(-0.64%) |
Feb 22, 2024 | 4.740 | 4.740 | 4.670 | 4.710 | 556,067 | +0.05(+1.07%) |
Feb 21, 2024 | 4.740 | 4.790 | 4.630 | 4.660 | 679,011 | -0.07(-1.48%) |
Feb 20, 2024 | 4.720 | 4.780 | 4.670 | 4.730 | 527,911 | -0.05(-1.05%) |
Feb 16, 2024 | 4.660 | 4.880 | 4.660 | 4.780 | 1,322,369 | -0.05(-1.04%) |
Feb 15, 2024 | 4.850 | 4.870 | 4.790 | 4.830 | 554,181 | +0.01(+0.21%) |
Feb 14, 2024 | 4.650 | 4.820 | 4.650 | 4.820 | 702,500 | +0.21(+4.67%) |
Feb 13, 2024 | 4.710 | 4.770 | 4.575 | 4.605 | 1,157,208 | -0.20(-4.26%) |
Feb 12, 2024 | 4.850 | 4.901 | 4.775 | 4.810 | 667,863 | -0.01(-0.21%) |
Feb 09, 2024 | 4.750 | 4.820 | 4.665 | 4.820 | 873,615 | +0.08(+1.69%) |
Feb 08, 2024 | 4.750 | 4.840 | 4.680 | 4.740 | 1,001,032 | -0.02(-0.42%) |
Feb 07, 2024 | 4.760 | 4.805 | 4.660 | 4.760 | 802,555 | +0.00(+0.00%) |
Feb 06, 2024 | 4.760 | 4.815 | 4.710 | 4.760 | 817,918 | +0.00(+0.00%) |
Feb 05, 2024 | 4.860 | 4.890 | 4.690 | 4.760 | 725,674 | -0.10(-2.06%) |
Feb 02, 2024 | 4.840 | 4.920 | 4.730 | 4.860 | 642,761 | +0.03(+0.62%) |
Feb 01, 2024 | 4.950 | 5.000 | 4.690 | 4.830 | 1,197,768 | +0.11(+2.33%) |
Jan 31, 2024 | 4.900 | 4.960 | 4.720 | 4.720 | 1,593,953 | -0.15(-3.08%) |
Jan 30, 2024 | 4.690 | 4.970 | 4.610 | 4.870 | 3,399,671 | +0.28(+6.10%) |
Jan 29, 2024 | 4.380 | 4.595 | 4.340 | 4.590 | 1,065,666 | +0.23(+5.28%) |
Jan 26, 2024 | 4.340 | 4.450 | 4.340 | 4.360 | 742,027 | +0.00(+0.00%) |
Jan 25, 2024 | 4.280 | 4.420 | 4.280 | 4.360 | 564,869 | +0.08(+1.87%) |
Jan 24, 2024 | 4.360 | 4.420 | 4.280 | 4.280 | 881,080 | -0.03(-0.70%) |
Jan 23, 2024 | 4.190 | 4.345 | 4.190 | 4.310 | 866,638 | +0.15(+3.61%) |
Jan 22, 2024 | 4.170 | 4.255 | 4.150 | 4.160 | 657,606 | +0.02(+0.48%) |
Jan 19, 2024 | 4.050 | 4.170 | 4.050 | 4.140 | 748,779 | +0.10(+2.48%) |
Jan 18, 2024 | 4.020 | 4.070 | 3.970 | 4.040 | 692,183 | +0.04(+1.00%) |
Jan 17, 2024 | 4.000 | 4.040 | 3.960 | 4.000 | 1,355,101 | -0.09(-2.20%) |
Jan 16, 2024 | 4.130 | 4.130 | 4.040 | 4.090 | 1,047,738 | -0.07(-1.68%) |
Jan 12, 2024 | 4.230 | 4.299 | 4.140 | 4.160 | 623,782 | -0.06(-1.42%) |
Jan 11, 2024 | 4.330 | 4.340 | 4.090 | 4.220 | 1,124,835 | -0.14(-3.21%) |
Jan 10, 2024 | 4.410 | 4.480 | 4.340 | 4.360 | 1,119,003 | -0.05(-1.13%) |
Jan 09, 2024 | 4.410 | 4.510 | 4.379 | 4.410 | 848,107 | -0.06(-1.34%) |
Jan 08, 2024 | 4.220 | 4.500 | 4.220 | 4.470 | 1,357,785 | +0.16(+3.71%) |
Jan 05, 2024 | 4.110 | 4.315 | 4.090 | 4.310 | 1,228,916 | +0.22(+5.38%) |
Jan 04, 2024 | 4.120 | 4.160 | 4.030 | 4.090 | 1,017,257 | +0.00(+0.00%) |
Jan 03, 2024 | 4.110 | 4.170 | 4.060 | 4.090 | 922,978 | -0.11(-2.62%) |