Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.200 | 3.340 | 3.175 | 3.340 | 222,617 | +0.16(+5.03%) |
May 23, 2024 | 3.140 | 3.200 | 3.090 | 3.180 | 237,377 | +0.04(+1.27%) |
May 22, 2024 | 3.250 | 3.250 | 3.070 | 3.140 | 601,117 | -0.11(-3.38%) |
May 21, 2024 | 3.340 | 3.365 | 3.250 | 3.250 | 252,450 | -0.10(-2.99%) |
May 20, 2024 | 3.370 | 3.460 | 3.340 | 3.350 | 278,627 | -0.01(-0.30%) |
May 17, 2024 | 3.390 | 3.450 | 3.290 | 3.360 | 337,789 | -0.03(-0.88%) |
May 16, 2024 | 3.370 | 3.470 | 3.245 | 3.390 | 396,647 | +0.02(+0.59%) |
May 15, 2024 | 3.390 | 3.420 | 3.170 | 3.370 | 698,835 | +0.06(+1.81%) |
May 14, 2024 | 3.470 | 3.640 | 3.110 | 3.310 | 815,284 | -0.54(-14.03%) |
May 13, 2024 | 3.720 | 3.890 | 3.680 | 3.850 | 411,406 | +0.10(+2.67%) |
May 10, 2024 | 3.940 | 4.045 | 3.655 | 3.750 | 442,451 | -0.20(-5.06%) |
May 09, 2024 | 3.860 | 3.985 | 3.860 | 3.950 | 216,099 | +0.06(+1.54%) |
May 08, 2024 | 3.930 | 3.935 | 3.830 | 3.890 | 316,383 | -0.06(-1.52%) |
May 07, 2024 | 3.780 | 4.070 | 3.740 | 3.950 | 606,055 | +0.18(+4.77%) |
May 06, 2024 | 3.810 | 3.830 | 3.620 | 3.770 | 344,397 | -0.03(-0.79%) |
May 03, 2024 | 3.850 | 3.885 | 3.770 | 3.800 | 142,236 | -0.01(-0.26%) |
May 02, 2024 | 3.640 | 3.840 | 3.585 | 3.810 | 351,219 | +0.19(+5.25%) |
May 01, 2024 | 3.600 | 3.640 | 3.495 | 3.620 | 268,292 | +0.03(+0.84%) |
Apr 30, 2024 | 3.580 | 3.645 | 3.570 | 3.590 | 363,587 | -0.02(-0.55%) |
Apr 29, 2024 | 3.580 | 3.660 | 3.530 | 3.610 | 203,499 | +0.08(+2.27%) |
Apr 26, 2024 | 3.440 | 3.540 | 3.440 | 3.530 | 156,909 | +0.09(+2.62%) |
Apr 25, 2024 | 3.410 | 3.445 | 3.370 | 3.440 | 177,371 | -0.01(-0.29%) |
Apr 24, 2024 | 3.400 | 3.460 | 3.345 | 3.450 | 218,288 | +0.04(+1.17%) |
Apr 23, 2024 | 3.330 | 3.430 | 3.315 | 3.410 | 138,682 | +0.06(+1.79%) |
Apr 22, 2024 | 3.350 | 3.445 | 3.310 | 3.350 | 219,450 | +0.03(+0.90%) |
Apr 19, 2024 | 3.200 | 3.340 | 3.200 | 3.320 | 196,825 | +0.06(+1.84%) |
Apr 18, 2024 | 3.120 | 3.280 | 3.060 | 3.260 | 170,814 | +0.15(+4.82%) |
Apr 17, 2024 | 3.160 | 3.215 | 3.055 | 3.110 | 236,606 | -0.05(-1.58%) |
Apr 16, 2024 | 3.200 | 3.225 | 3.100 | 3.160 | 301,503 | -0.08(-2.47%) |
Apr 15, 2024 | 3.380 | 3.420 | 3.170 | 3.240 | 317,489 | -0.11(-3.28%) |
Apr 12, 2024 | 3.530 | 3.560 | 3.350 | 3.350 | 359,929 | -0.18(-5.10%) |
Apr 11, 2024 | 3.480 | 3.530 | 3.430 | 3.530 | 211,603 | +0.06(+1.73%) |
Apr 10, 2024 | 3.480 | 3.520 | 3.390 | 3.470 | 290,804 | -0.09(-2.53%) |
Apr 09, 2024 | 3.430 | 3.645 | 3.390 | 3.560 | 428,679 | +0.13(+3.79%) |
Apr 08, 2024 | 3.570 | 3.670 | 3.430 | 3.430 | 422,001 | -0.11(-3.11%) |
Apr 05, 2024 | 3.640 | 3.830 | 3.540 | 3.540 | 432,085 | -0.12(-3.28%) |
Apr 04, 2024 | 3.680 | 3.760 | 3.570 | 3.660 | 580,447 | -0.01(-0.27%) |
Apr 03, 2024 | 3.600 | 3.690 | 3.555 | 3.670 | 218,676 | +0.05(+1.38%) |
Apr 02, 2024 | 3.430 | 3.650 | 3.380 | 3.620 | 311,866 | +0.17(+4.93%) |
Apr 01, 2024 | 3.560 | 3.630 | 3.390 | 3.450 | 348,612 | -0.08(-2.27%) |
Mar 28, 2024 | 3.870 | 3.890 | 3.530 | 3.530 | 652,988 | -0.32(-8.31%) |
Mar 27, 2024 | 3.830 | 3.930 | 3.675 | 3.850 | 869,115 | +0.01(+0.26%) |
Mar 26, 2024 | 3.490 | 3.880 | 3.480 | 3.840 | 1,111,494 | +0.36(+10.34%) |
Mar 25, 2024 | 3.330 | 3.480 | 3.295 | 3.480 | 426,280 | +0.17(+5.14%) |
Mar 22, 2024 | 3.410 | 3.430 | 3.310 | 3.310 | 343,445 | -0.08(-2.36%) |
Mar 21, 2024 | 3.520 | 3.520 | 3.220 | 3.390 | 686,905 | -0.11(-3.14%) |
Mar 20, 2024 | 3.550 | 3.550 | 3.190 | 3.500 | 1,260,477 | +0.01(+0.29%) |
Mar 19, 2024 | 3.200 | 3.510 | 3.175 | 3.490 | 673,776 | +0.27(+8.39%) |
Mar 18, 2024 | 3.040 | 3.290 | 2.990 | 3.220 | 827,381 | +0.18(+5.92%) |
Mar 15, 2024 | 3.000 | 3.090 | 2.965 | 3.040 | 755,333 | +0.03(+1.00%) |
Mar 14, 2024 | 2.840 | 3.150 | 2.770 | 3.010 | 1,021,641 | +0.17(+5.99%) |
Mar 13, 2024 | 2.510 | 2.890 | 2.460 | 2.840 | 1,153,013 | +0.32(+12.70%) |
Mar 12, 2024 | 2.490 | 2.630 | 2.180 | 2.520 | 1,134,464 | +0.01(+0.40%) |
Mar 11, 2024 | 2.410 | 2.520 | 2.320 | 2.510 | 1,062,697 | +0.11(+4.58%) |
Mar 08, 2024 | 2.380 | 2.430 | 2.380 | 2.400 | 214,145 | +0.02(+0.84%) |
Mar 07, 2024 | 2.440 | 2.500 | 2.350 | 2.380 | 430,494 | -0.06(-2.46%) |
Mar 06, 2024 | 2.480 | 2.480 | 2.380 | 2.440 | 377,325 | -0.01(-0.41%) |
Mar 05, 2024 | 2.510 | 2.550 | 2.400 | 2.450 | 412,815 | -0.05(-2.00%) |
Mar 04, 2024 | 2.790 | 2.790 | 2.450 | 2.500 | 880,692 | -0.29(-10.39%) |
Mar 01, 2024 | 2.810 | 2.850 | 2.740 | 2.790 | 525,415 | -0.02(-0.71%) |
Feb 29, 2024 | 2.850 | 2.945 | 2.810 | 2.810 | 511,619 | -0.01(-0.35%) |
Feb 28, 2024 | 2.760 | 2.850 | 2.735 | 2.820 | 290,932 | +0.02(+0.71%) |
Feb 27, 2024 | 2.710 | 2.820 | 2.640 | 2.800 | 331,544 | +0.14(+5.26%) |
Feb 26, 2024 | 2.600 | 2.680 | 2.530 | 2.660 | 326,171 | +0.03(+1.14%) |
Feb 23, 2024 | 2.620 | 2.670 | 2.535 | 2.630 | 339,852 | -0.02(-0.75%) |
Feb 22, 2024 | 2.800 | 2.810 | 2.630 | 2.650 | 577,406 | -0.13(-4.68%) |
Feb 21, 2024 | 2.890 | 2.930 | 2.710 | 2.780 | 804,206 | -0.14(-4.79%) |
Feb 20, 2024 | 3.090 | 3.090 | 2.910 | 2.920 | 555,129 | -0.23(-7.30%) |
Feb 16, 2024 | 3.070 | 3.210 | 2.920 | 3.150 | 412,875 | +0.08(+2.61%) |
Feb 15, 2024 | 3.220 | 3.240 | 3.050 | 3.070 | 345,927 | -0.13(-4.06%) |
Feb 14, 2024 | 3.180 | 3.240 | 3.125 | 3.200 | 252,878 | +0.05(+1.59%) |
Feb 13, 2024 | 3.350 | 3.449 | 3.115 | 3.150 | 421,298 | -0.24(-7.08%) |
Feb 12, 2024 | 3.350 | 3.570 | 3.330 | 3.390 | 541,298 | +0.04(+1.19%) |
Feb 09, 2024 | 3.180 | 3.450 | 3.137 | 3.350 | 917,642 | +0.22(+7.03%) |
Feb 08, 2024 | 3.040 | 3.150 | 2.895 | 3.130 | 780,074 | +0.04(+1.29%) |
Feb 07, 2024 | 3.000 | 3.620 | 2.980 | 3.090 | 1,670,428 | +0.20(+6.92%) |
Feb 06, 2024 | 2.600 | 2.935 | 2.460 | 2.890 | 1,865,739 | +0.28(+10.73%) |
Feb 05, 2024 | 3.010 | 3.100 | 2.490 | 2.610 | 1,744,676 | -0.47(-15.26%) |
Feb 02, 2024 | 3.250 | 3.280 | 3.012 | 3.080 | 1,011,117 | -0.11(-3.45%) |
Feb 01, 2024 | 3.990 | 4.000 | 3.160 | 3.190 | 2,141,934 | -0.79(-19.85%) |
Jan 31, 2024 | 4.000 | 4.070 | 3.910 | 3.980 | 815,023 | -0.04(-1.00%) |
Jan 30, 2024 | 4.100 | 4.100 | 3.975 | 4.020 | 637,340 | -0.17(-4.06%) |
Jan 29, 2024 | 4.090 | 4.190 | 3.970 | 4.190 | 788,623 | +0.13(+3.20%) |
Jan 26, 2024 | 4.100 | 4.160 | 4.045 | 4.060 | 309,723 | +0.01(+0.25%) |
Jan 25, 2024 | 4.070 | 4.130 | 3.970 | 4.050 | 187,277 | -0.02(-0.49%) |
Jan 24, 2024 | 4.150 | 4.170 | 3.915 | 4.070 | 734,738 | -0.08(-1.93%) |
Jan 23, 2024 | 4.200 | 4.240 | 4.110 | 4.150 | 291,455 | -0.01(-0.24%) |
Jan 22, 2024 | 4.190 | 4.270 | 4.135 | 4.160 | 286,602 | -0.02(-0.48%) |
Jan 19, 2024 | 4.190 | 4.195 | 4.015 | 4.180 | 167,312 | -0.01(-0.24%) |
Jan 18, 2024 | 4.200 | 4.230 | 4.090 | 4.190 | 373,869 | +0.01(+0.24%) |
Jan 17, 2024 | 4.340 | 4.416 | 4.180 | 4.180 | 466,864 | -0.20(-4.57%) |
Jan 16, 2024 | 4.150 | 4.380 | 4.150 | 4.380 | 578,354 | +0.26(+6.31%) |
Jan 12, 2024 | 4.150 | 4.175 | 4.065 | 4.120 | 234,232 | -0.05(-1.20%) |
Jan 11, 2024 | 4.220 | 4.220 | 4.105 | 4.170 | 177,072 | -0.04(-0.95%) |
Jan 10, 2024 | 4.250 | 4.250 | 4.100 | 4.210 | 257,307 | +0.00(+0.00%) |
Jan 09, 2024 | 4.220 | 4.370 | 4.200 | 4.210 | 268,076 | -0.10(-2.32%) |
Jan 08, 2024 | 4.470 | 4.490 | 4.200 | 4.310 | 365,050 | -0.08(-1.82%) |
Jan 05, 2024 | 4.380 | 4.470 | 4.310 | 4.390 | 369,535 | -0.11(-2.44%) |
Jan 04, 2024 | 4.450 | 4.520 | 4.350 | 4.500 | 331,487 | +0.04(+0.90%) |
Jan 03, 2024 | 4.360 | 4.485 | 4.280 | 4.460 | 284,370 | +0.04(+0.90%) |
Jan 02, 2024 | 4.530 | 4.560 | 4.400 | 4.420 | 263,489 | -0.18(-3.91%) |
Dec 29, 2023 | 4.540 | 4.640 | 4.480 | 4.600 | 251,003 | +0.01(+0.22%) |
Dec 28, 2023 | 4.690 | 4.785 | 4.495 | 4.590 | 416,818 | -0.11(-2.34%) |
Dec 27, 2023 | 4.550 | 4.760 | 4.430 | 4.700 | 531,031 | +0.20(+4.44%) |
Dec 26, 2023 | 4.260 | 4.510 | 4.225 | 4.500 | 458,175 | +0.20(+4.65%) |
Dec 22, 2023 | 4.300 | 4.440 | 4.260 | 4.300 | 675,330 | +0.04(+0.94%) |
Dec 21, 2023 | 4.210 | 4.290 | 4.120 | 4.260 | 438,440 | +0.05(+1.19%) |
Dec 20, 2023 | 4.230 | 4.350 | 4.200 | 4.210 | 468,092 | -0.07(-1.64%) |
Dec 19, 2023 | 4.260 | 4.320 | 4.180 | 4.280 | 462,748 | +0.04(+0.94%) |
Dec 18, 2023 | 4.200 | 4.370 | 4.146 | 4.240 | 905,909 | +0.06(+1.44%) |
Dec 15, 2023 | 4.400 | 4.470 | 4.180 | 4.180 | 1,163,910 | -0.20(-4.57%) |
Dec 14, 2023 | 4.430 | 4.640 | 4.335 | 4.380 | 1,186,721 | -0.05(-1.13%) |
Dec 13, 2023 | 4.200 | 4.440 | 4.145 | 4.430 | 739,401 | +0.22(+5.23%) |
Dec 12, 2023 | 4.230 | 4.270 | 4.140 | 4.210 | 372,113 | -0.02(-0.47%) |
Dec 11, 2023 | 4.250 | 4.320 | 4.185 | 4.230 | 276,465 | -0.06(-1.40%) |
Dec 08, 2023 | 4.330 | 4.330 | 4.210 | 4.290 | 345,687 | -0.01(-0.23%) |
Dec 07, 2023 | 4.450 | 4.460 | 4.270 | 4.300 | 465,526 | -0.17(-3.80%) |
Dec 06, 2023 | 4.570 | 4.620 | 4.460 | 4.470 | 223,732 | -0.11(-2.40%) |
Dec 05, 2023 | 4.710 | 4.790 | 4.560 | 4.580 | 259,246 | -0.12(-2.55%) |
Dec 04, 2023 | 4.770 | 4.865 | 4.690 | 4.700 | 277,557 | -0.07(-1.47%) |
Dec 01, 2023 | 4.620 | 4.850 | 4.530 | 4.770 | 451,829 | +0.12(+2.58%) |
Nov 30, 2023 | 4.840 | 4.850 | 4.540 | 4.650 | 616,889 | -0.30(-6.06%) |
Nov 29, 2023 | 4.960 | 5.090 | 4.890 | 4.950 | 472,992 | -0.01(-0.20%) |
Nov 28, 2023 | 5.020 | 5.045 | 4.935 | 4.960 | 233,209 | -0.10(-1.98%) |
Nov 27, 2023 | 5.040 | 5.280 | 4.970 | 5.060 | 266,112 | +0.00(+0.00%) |
Nov 24, 2023 | 4.810 | 5.160 | 4.810 | 5.060 | 174,752 | +0.33(+6.98%) |
Nov 22, 2023 | 4.990 | 5.000 | 4.700 | 4.730 | 539,197 | -0.17(-3.47%) |
Nov 21, 2023 | 5.190 | 5.190 | 4.850 | 4.900 | 380,135 | -0.27(-5.22%) |
Nov 20, 2023 | 5.200 | 5.225 | 5.100 | 5.170 | 149,779 | +0.00(+0.00%) |
Nov 17, 2023 | 5.240 | 5.240 | 4.980 | 5.170 | 252,875 | -0.03(-0.58%) |
Nov 16, 2023 | 5.200 | 5.250 | 5.120 | 5.200 | 154,280 | -0.05(-0.95%) |
Nov 15, 2023 | 5.330 | 5.330 | 5.065 | 5.250 | 326,453 | -0.05(-0.94%) |
Nov 14, 2023 | 5.370 | 5.570 | 4.899 | 5.300 | 509,167 | -0.27(-4.85%) |
Nov 13, 2023 | 5.600 | 5.775 | 5.540 | 5.570 | 352,251 | +0.06(+1.09%) |
Nov 10, 2023 | 5.360 | 5.510 | 5.150 | 5.510 | 121,142 | +0.13(+2.42%) |
Nov 09, 2023 | 5.470 | 5.520 | 5.335 | 5.380 | 86,635 | -0.09(-1.65%) |
Nov 08, 2023 | 5.660 | 5.660 | 5.425 | 5.470 | 63,768 | -0.11(-1.97%) |
Nov 07, 2023 | 5.410 | 5.610 | 5.410 | 5.580 | 118,179 | +0.08(+1.45%) |
Nov 06, 2023 | 5.630 | 5.635 | 5.420 | 5.500 | 133,970 | -0.12(-2.14%) |
Nov 03, 2023 | 5.550 | 5.800 | 5.550 | 5.620 | 230,154 | +0.13(+2.37%) |
Nov 02, 2023 | 5.110 | 5.560 | 5.110 | 5.490 | 264,959 | +0.44(+8.71%) |