Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 4.250 | 4.390 | 4.110 | 4.220 | 3,356,094 | +0.12(+2.93%) |
May 24, 2024 | 3.940 | 4.245 | 3.840 | 4.100 | 3,730,364 | +0.28(+7.33%) |
May 23, 2024 | 3.830 | 3.920 | 3.810 | 3.820 | 1,593,017 | -0.04(-1.04%) |
May 22, 2024 | 3.930 | 4.005 | 3.840 | 3.860 | 2,483,208 | -0.18(-4.46%) |
May 21, 2024 | 4.060 | 4.060 | 3.965 | 4.040 | 1,678,025 | -0.05(-1.22%) |
May 20, 2024 | 4.030 | 4.150 | 3.940 | 4.090 | 2,700,935 | +0.13(+3.28%) |
May 17, 2024 | 3.790 | 3.960 | 3.750 | 3.960 | 3,213,222 | +0.28(+7.61%) |
May 16, 2024 | 3.700 | 3.700 | 3.600 | 3.680 | 1,433,867 | -0.04(-1.08%) |
May 15, 2024 | 3.650 | 3.720 | 3.565 | 3.720 | 1,360,548 | +0.11(+3.05%) |
May 14, 2024 | 3.590 | 3.640 | 3.535 | 3.610 | 1,182,810 | +0.07(+1.98%) |
May 13, 2024 | 3.560 | 3.595 | 3.480 | 3.540 | 1,578,392 | -0.05(-1.39%) |
May 10, 2024 | 3.650 | 3.690 | 3.540 | 3.590 | 1,900,433 | +0.00(+0.00%) |
May 09, 2024 | 3.410 | 3.590 | 3.400 | 3.590 | 2,020,266 | +0.23(+6.85%) |
May 08, 2024 | 3.440 | 3.460 | 3.330 | 3.360 | 1,007,013 | -0.07(-2.04%) |
May 07, 2024 | 3.370 | 3.480 | 3.360 | 3.430 | 1,149,575 | +0.05(+1.48%) |
May 06, 2024 | 3.350 | 3.420 | 3.350 | 3.380 | 1,536,175 | +0.08(+2.42%) |
May 03, 2024 | 3.330 | 3.350 | 3.240 | 3.300 | 976,640 | +0.00(+0.00%) |
May 02, 2024 | 3.170 | 3.320 | 3.163 | 3.300 | 1,427,498 | +0.09(+2.80%) |
May 01, 2024 | 3.160 | 3.305 | 3.160 | 3.210 | 1,522,727 | +0.06(+1.90%) |
Apr 30, 2024 | 3.260 | 3.310 | 3.150 | 3.150 | 2,948,778 | -0.21(-6.25%) |
Apr 29, 2024 | 3.340 | 3.370 | 3.255 | 3.360 | 2,080,619 | +0.05(+1.51%) |
Apr 26, 2024 | 3.600 | 3.600 | 3.270 | 3.310 | 4,789,102 | -0.24(-6.76%) |
Apr 25, 2024 | 3.460 | 3.560 | 3.380 | 3.550 | 1,100,657 | +0.08(+2.31%) |
Apr 24, 2024 | 3.490 | 3.550 | 3.425 | 3.470 | 962,556 | -0.07(-1.98%) |
Apr 23, 2024 | 3.340 | 3.615 | 3.340 | 3.540 | 1,454,268 | +0.11(+3.21%) |
Apr 22, 2024 | 3.360 | 3.560 | 3.130 | 3.430 | 2,975,366 | -0.14(-3.92%) |
Apr 19, 2024 | 3.540 | 3.680 | 3.520 | 3.570 | 1,390,926 | +0.00(+0.00%) |
Apr 18, 2024 | 3.640 | 3.685 | 3.550 | 3.570 | 1,037,736 | -0.03(-0.83%) |
Apr 17, 2024 | 3.650 | 3.710 | 3.540 | 3.600 | 1,507,525 | -0.02(-0.55%) |
Apr 16, 2024 | 3.610 | 3.650 | 3.550 | 3.620 | 2,237,987 | -0.08(-2.16%) |
Apr 15, 2024 | 3.620 | 3.730 | 3.550 | 3.700 | 3,681,572 | +0.17(+4.82%) |
Apr 12, 2024 | 3.950 | 3.980 | 3.480 | 3.530 | 9,417,758 | -0.27(-7.11%) |
Apr 11, 2024 | 3.870 | 3.905 | 3.730 | 3.800 | 1,685,034 | -0.07(-1.81%) |
Apr 10, 2024 | 3.660 | 3.899 | 3.580 | 3.870 | 2,962,528 | +0.10(+2.65%) |
Apr 09, 2024 | 3.860 | 3.960 | 3.750 | 3.770 | 2,186,364 | -0.06(-1.57%) |
Apr 08, 2024 | 3.850 | 3.900 | 3.705 | 3.830 | 2,945,090 | +0.05(+1.32%) |
Apr 05, 2024 | 3.650 | 3.820 | 3.620 | 3.780 | 2,594,538 | +0.09(+2.44%) |
Apr 04, 2024 | 3.790 | 3.870 | 3.670 | 3.690 | 4,779,632 | -0.07(-1.86%) |
Apr 03, 2024 | 3.600 | 3.820 | 3.560 | 3.760 | 4,984,529 | +0.23(+6.52%) |
Apr 02, 2024 | 3.460 | 3.540 | 3.440 | 3.530 | 2,555,913 | +0.08(+2.32%) |
Apr 01, 2024 | 3.380 | 3.450 | 3.320 | 3.450 | 2,653,459 | +0.19(+5.83%) |
Mar 28, 2024 | 3.190 | 3.250 | 3.240 | 3.260 | 1,820,069 | +0.11(+3.49%) |
Mar 27, 2024 | 3.060 | 3.150 | 3.045 | 3.150 | 1,319,214 | +0.10(+3.28%) |
Mar 26, 2024 | 3.140 | 3.140 | 3.020 | 3.050 | 2,120,992 | -0.02(-0.65%) |
Mar 25, 2024 | 3.120 | 3.246 | 3.065 | 3.070 | 1,602,671 | -0.03(-0.97%) |
Mar 22, 2024 | 3.090 | 3.140 | 3.060 | 3.100 | 1,766,349 | +0.03(+0.98%) |
Mar 21, 2024 | 3.110 | 3.140 | 3.040 | 3.070 | 3,197,797 | +0.02(+0.66%) |
Mar 20, 2024 | 2.730 | 3.100 | 2.710 | 3.050 | 3,487,332 | +0.32(+11.72%) |
Mar 19, 2024 | 2.770 | 2.795 | 2.720 | 2.730 | 987,050 | -0.06(-2.15%) |
Mar 18, 2024 | 2.860 | 2.910 | 2.789 | 2.790 | 1,129,431 | -0.04(-1.41%) |
Mar 15, 2024 | 2.800 | 2.880 | 2.770 | 2.830 | 2,007,764 | +0.02(+0.71%) |
Mar 14, 2024 | 2.890 | 2.940 | 2.780 | 2.810 | 1,577,143 | -0.04(-1.40%) |
Mar 13, 2024 | 2.800 | 2.910 | 2.800 | 2.850 | 2,058,831 | +0.07(+2.52%) |
Mar 12, 2024 | 2.770 | 2.790 | 2.700 | 2.780 | 1,337,002 | +0.01(+0.36%) |
Mar 11, 2024 | 2.750 | 2.850 | 2.721 | 2.770 | 1,600,198 | +0.05(+1.84%) |
Mar 08, 2024 | 2.740 | 2.770 | 2.630 | 2.720 | 3,728,428 | -0.01(-0.37%) |
Mar 07, 2024 | 2.730 | 2.765 | 2.700 | 2.730 | 2,630,436 | +0.06(+2.25%) |
Mar 06, 2024 | 2.690 | 2.755 | 2.670 | 2.670 | 1,570,307 | +0.02(+0.75%) |
Mar 05, 2024 | 2.700 | 2.720 | 2.620 | 2.650 | 1,415,562 | -0.03(-1.12%) |
Mar 04, 2024 | 2.510 | 2.690 | 2.510 | 2.680 | 3,041,037 | +0.21(+8.50%) |
Mar 01, 2024 | 2.420 | 2.560 | 2.390 | 2.470 | 4,515,395 | +0.06(+2.49%) |
Feb 29, 2024 | 2.410 | 2.466 | 2.385 | 2.410 | 906,902 | +0.03(+1.26%) |
Feb 28, 2024 | 2.400 | 2.430 | 2.350 | 2.380 | 751,358 | -0.04(-1.65%) |
Feb 27, 2024 | 2.430 | 2.455 | 2.390 | 2.420 | 733,418 | -0.02(-0.82%) |
Feb 26, 2024 | 2.440 | 2.440 | 2.370 | 2.440 | 793,649 | -0.01(-0.41%) |
Feb 23, 2024 | 2.380 | 2.470 | 2.340 | 2.450 | 1,205,767 | +0.09(+3.81%) |
Feb 22, 2024 | 2.410 | 2.440 | 2.360 | 2.360 | 1,396,831 | -0.04(-1.67%) |
Feb 21, 2024 | 2.400 | 2.410 | 2.370 | 2.400 | 713,609 | +0.00(+0.00%) |
Feb 20, 2024 | 2.430 | 2.450 | 2.360 | 2.400 | 613,372 | +0.00(+0.00%) |
Feb 16, 2024 | 2.380 | 2.460 | 2.360 | 2.400 | 905,355 | +0.01(+0.42%) |
Feb 15, 2024 | 2.320 | 2.430 | 2.320 | 2.390 | 1,379,098 | +0.11(+4.82%) |
Feb 14, 2024 | 2.260 | 2.310 | 2.240 | 2.280 | 1,185,560 | +0.01(+0.44%) |
Feb 13, 2024 | 2.410 | 2.410 | 2.221 | 2.270 | 2,100,840 | -0.20(-8.10%) |
Feb 12, 2024 | 2.390 | 2.540 | 2.380 | 2.470 | 1,076,667 | +0.09(+3.78%) |
Feb 09, 2024 | 2.320 | 2.430 | 2.250 | 2.380 | 1,398,159 | +0.13(+5.78%) |
Feb 08, 2024 | 2.250 | 2.290 | 2.240 | 2.250 | 720,493 | -0.02(-0.88%) |
Feb 07, 2024 | 2.290 | 2.300 | 2.250 | 2.270 | 610,974 | -0.02(-0.87%) |
Feb 06, 2024 | 2.300 | 2.330 | 2.270 | 2.290 | 794,651 | +0.01(+0.44%) |
Feb 05, 2024 | 2.330 | 2.350 | 2.250 | 2.280 | 1,045,767 | -0.09(-3.80%) |
Feb 02, 2024 | 2.340 | 2.370 | 2.320 | 2.370 | 903,784 | -0.04(-1.66%) |
Feb 01, 2024 | 2.380 | 2.460 | 2.360 | 2.410 | 1,363,696 | +0.04(+1.69%) |
Jan 31, 2024 | 2.500 | 2.500 | 2.350 | 2.370 | 1,188,324 | -0.12(-4.82%) |
Jan 30, 2024 | 2.480 | 2.515 | 2.370 | 2.490 | 4,153,509 | +0.03(+1.22%) |
Jan 29, 2024 | 2.420 | 2.460 | 2.360 | 2.460 | 1,239,371 | +0.07(+2.93%) |
Jan 26, 2024 | 2.400 | 2.430 | 2.370 | 2.390 | 486,278 | -0.01(-0.42%) |
Jan 25, 2024 | 2.440 | 2.440 | 2.370 | 2.400 | 774,279 | +0.02(+0.84%) |
Jan 24, 2024 | 2.480 | 2.480 | 2.350 | 2.380 | 1,217,879 | -0.07(-2.86%) |
Jan 23, 2024 | 2.430 | 2.460 | 2.375 | 2.450 | 941,198 | +0.05(+2.08%) |
Jan 22, 2024 | 2.310 | 2.440 | 2.300 | 2.400 | 1,706,153 | +0.09(+3.90%) |
Jan 19, 2024 | 2.330 | 2.340 | 2.270 | 2.310 | 1,039,751 | -0.01(-0.43%) |
Jan 18, 2024 | 2.360 | 2.360 | 2.283 | 2.320 | 923,913 | +0.00(+0.00%) |
Jan 17, 2024 | 2.320 | 2.330 | 2.250 | 2.320 | 1,712,402 | -0.03(-1.28%) |
Jan 16, 2024 | 2.430 | 2.430 | 2.315 | 2.350 | 1,855,555 | -0.08(-3.29%) |
Jan 12, 2024 | 2.430 | 2.535 | 2.420 | 2.430 | 1,479,702 | +0.08(+3.40%) |
Jan 11, 2024 | 2.390 | 2.410 | 2.300 | 2.350 | 1,314,898 | -0.06(-2.49%) |
Jan 10, 2024 | 2.390 | 2.410 | 2.345 | 2.410 | 757,967 | +0.02(+0.84%) |
Jan 09, 2024 | 2.470 | 2.470 | 2.390 | 2.390 | 1,164,552 | -0.07(-2.85%) |
Jan 08, 2024 | 2.480 | 2.525 | 2.430 | 2.460 | 819,916 | -0.05(-1.99%) |
Jan 05, 2024 | 2.540 | 2.620 | 2.505 | 2.510 | 1,053,763 | -0.03(-1.18%) |
Jan 04, 2024 | 2.530 | 2.560 | 2.500 | 2.540 | 1,483,194 | -0.01(-0.39%) |
Jan 03, 2024 | 2.490 | 2.575 | 2.450 | 2.550 | 2,161,600 | +0.02(+0.79%) |
Jan 02, 2024 | 2.610 | 2.640 | 2.530 | 2.530 | 1,150,802 | -0.10(-3.80%) |
Dec 29, 2023 | 2.660 | 2.680 | 2.605 | 2.630 | 1,553,011 | -0.06(-2.23%) |
Dec 28, 2023 | 2.730 | 2.760 | 2.670 | 2.690 | 1,009,743 | -0.07(-2.54%) |
Dec 27, 2023 | 2.790 | 2.840 | 2.760 | 2.760 | 1,044,886 | -0.01(-0.36%) |
Dec 26, 2023 | 2.800 | 2.800 | 2.720 | 2.770 | 666,078 | +0.01(+0.36%) |
Dec 22, 2023 | 2.820 | 2.920 | 2.760 | 2.760 | 1,594,614 | -0.01(-0.36%) |
Dec 21, 2023 | 2.780 | 2.800 | 2.715 | 2.770 | 1,103,258 | +0.08(+2.97%) |
Dec 20, 2023 | 2.800 | 2.850 | 2.685 | 2.690 | 1,490,733 | -0.09(-3.24%) |
Dec 19, 2023 | 2.730 | 2.845 | 2.725 | 2.780 | 1,210,316 | +0.09(+3.35%) |
Dec 18, 2023 | 2.790 | 2.790 | 2.660 | 2.690 | 1,106,385 | -0.07(-2.54%) |
Dec 15, 2023 | 2.800 | 2.810 | 2.710 | 2.760 | 1,993,689 | -0.06(-2.13%) |
Dec 14, 2023 | 2.860 | 2.970 | 2.760 | 2.820 | 2,330,903 | +0.04(+1.44%) |
Dec 13, 2023 | 2.550 | 2.810 | 2.550 | 2.780 | 2,199,673 | +0.25(+9.88%) |
Dec 12, 2023 | 2.650 | 2.660 | 2.520 | 2.530 | 1,603,953 | -0.08(-3.07%) |
Dec 11, 2023 | 2.630 | 2.650 | 2.570 | 2.610 | 1,304,005 | -0.05(-1.88%) |
Dec 08, 2023 | 2.650 | 2.716 | 2.625 | 2.660 | 1,121,926 | -0.02(-0.75%) |
Dec 07, 2023 | 2.720 | 2.720 | 2.660 | 2.680 | 1,016,895 | -0.04(-1.47%) |
Dec 06, 2023 | 2.700 | 2.775 | 2.700 | 2.720 | 1,164,125 | -0.01(-0.37%) |
Dec 05, 2023 | 2.790 | 2.800 | 2.690 | 2.730 | 1,118,366 | -0.06(-2.15%) |
Dec 04, 2023 | 2.840 | 2.895 | 2.760 | 2.790 | 2,746,697 | -0.11(-3.79%) |
Dec 01, 2023 | 2.910 | 2.975 | 2.810 | 2.900 | 3,474,674 | +0.00(+0.00%) |
Nov 30, 2023 | 2.770 | 2.920 | 2.742 | 2.900 | 2,961,270 | +0.15(+5.45%) |
Nov 29, 2023 | 2.680 | 2.785 | 2.640 | 2.750 | 2,854,863 | +0.10(+3.77%) |
Nov 28, 2023 | 2.610 | 2.680 | 2.580 | 2.650 | 2,747,831 | +0.07(+2.71%) |
Nov 27, 2023 | 2.480 | 2.625 | 2.480 | 2.580 | 2,446,722 | +0.15(+6.17%) |
Nov 24, 2023 | 2.360 | 2.460 | 2.310 | 2.430 | 1,441,437 | +0.08(+3.40%) |
Nov 22, 2023 | 2.380 | 2.389 | 2.320 | 2.350 | 1,149,060 | -0.05(-2.08%) |
Nov 21, 2023 | 2.390 | 2.445 | 2.360 | 2.400 | 1,744,162 | +0.06(+2.56%) |
Nov 20, 2023 | 2.330 | 2.380 | 2.310 | 2.340 | 963,860 | -0.02(-0.85%) |
Nov 17, 2023 | 2.440 | 2.440 | 2.320 | 2.360 | 1,418,051 | +0.04(+1.72%) |
Nov 16, 2023 | 2.320 | 2.395 | 2.250 | 2.320 | 1,822,587 | +0.05(+2.20%) |
Nov 15, 2023 | 2.310 | 2.320 | 2.250 | 2.270 | 1,319,852 | -0.01(-0.44%) |
Nov 14, 2023 | 2.180 | 2.300 | 2.160 | 2.280 | 1,335,011 | +0.15(+7.04%) |
Nov 13, 2023 | 2.130 | 2.165 | 2.080 | 2.130 | 1,448,805 | -0.01(-0.47%) |
Nov 10, 2023 | 2.190 | 2.190 | 2.110 | 2.140 | 1,047,771 | -0.01(-0.47%) |
Nov 09, 2023 | 2.150 | 2.220 | 2.110 | 2.150 | 1,018,778 | +0.00(+0.00%) |
Nov 08, 2023 | 2.150 | 2.210 | 2.120 | 2.150 | 1,253,820 | -0.02(-0.92%) |
Nov 07, 2023 | 2.220 | 2.220 | 2.100 | 2.170 | 2,057,470 | -0.09(-3.98%) |
Nov 06, 2023 | 2.310 | 2.339 | 2.240 | 2.260 | 1,601,241 | -0.06(-2.59%) |
Nov 03, 2023 | 2.200 | 2.350 | 2.175 | 2.320 | 3,685,235 | +0.13(+5.94%) |
Nov 02, 2023 | 2.200 | 2.230 | 2.115 | 2.190 | 1,826,163 | +0.00(+0.00%) |