Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 3.580 | 3.630 | 3.360 | 3.390 | 168,917 | -0.20(-5.57%) |
May 20, 2024 | 3.510 | 3.696 | 3.510 | 3.590 | 90,074 | +0.03(+0.84%) |
May 17, 2024 | 3.640 | 3.670 | 3.460 | 3.560 | 104,513 | -0.04(-1.11%) |
May 16, 2024 | 3.570 | 3.650 | 3.480 | 3.600 | 69,290 | +0.01(+0.28%) |
May 15, 2024 | 3.680 | 3.729 | 3.550 | 3.590 | 57,547 | -0.01(-0.28%) |
May 14, 2024 | 3.650 | 3.820 | 3.560 | 3.600 | 77,232 | +0.05(+1.41%) |
May 13, 2024 | 3.660 | 3.660 | 3.521 | 3.550 | 111,306 | -0.03(-0.84%) |
May 10, 2024 | 3.960 | 3.960 | 3.560 | 3.580 | 164,277 | -0.45(-11.17%) |
May 09, 2024 | 4.140 | 4.160 | 4.030 | 4.030 | 58,943 | -0.13(-3.12%) |
May 08, 2024 | 4.000 | 4.430 | 4.000 | 4.160 | 112,469 | +0.11(+2.72%) |
May 07, 2024 | 3.920 | 4.170 | 3.910 | 4.050 | 110,017 | +0.11(+2.79%) |
May 06, 2024 | 3.860 | 3.960 | 3.860 | 3.940 | 49,311 | +0.00(+0.00%) |
May 03, 2024 | 3.820 | 3.970 | 3.790 | 3.940 | 60,110 | +0.17(+4.51%) |
May 02, 2024 | 3.790 | 3.821 | 3.610 | 3.770 | 79,571 | +0.02(+0.53%) |
May 01, 2024 | 3.390 | 3.910 | 3.390 | 3.750 | 96,446 | +0.36(+10.62%) |
Apr 30, 2024 | 3.610 | 3.610 | 3.380 | 3.390 | 68,352 | -0.27(-7.38%) |
Apr 29, 2024 | 3.580 | 3.790 | 3.560 | 3.660 | 187,271 | +0.10(+2.81%) |
Apr 26, 2024 | 3.310 | 3.580 | 3.310 | 3.560 | 68,551 | +0.26(+7.88%) |
Apr 25, 2024 | 3.370 | 3.540 | 3.260 | 3.300 | 58,701 | -0.13(-3.79%) |
Apr 24, 2024 | 3.480 | 3.494 | 3.380 | 3.430 | 71,111 | -0.04(-1.15%) |
Apr 23, 2024 | 3.400 | 3.700 | 3.400 | 3.470 | 152,331 | +0.11(+3.27%) |
Apr 22, 2024 | 3.290 | 3.390 | 2.925 | 3.360 | 247,582 | +0.09(+2.75%) |
Apr 19, 2024 | 3.430 | 3.430 | 3.260 | 3.270 | 73,465 | -0.16(-4.66%) |
Apr 18, 2024 | 3.770 | 3.800 | 3.410 | 3.430 | 341,009 | -0.30(-8.04%) |
Apr 17, 2024 | 3.910 | 3.921 | 3.690 | 3.730 | 104,895 | -0.18(-4.60%) |
Apr 16, 2024 | 3.940 | 4.030 | 3.880 | 3.910 | 104,653 | -0.03(-0.76%) |
Apr 15, 2024 | 4.160 | 4.290 | 3.910 | 3.940 | 132,336 | -0.17(-4.14%) |
Apr 12, 2024 | 4.160 | 4.240 | 4.080 | 4.110 | 65,908 | -0.07(-1.67%) |
Apr 11, 2024 | 4.160 | 4.210 | 4.070 | 4.180 | 64,295 | +0.07(+1.70%) |
Apr 10, 2024 | 4.120 | 4.200 | 4.020 | 4.110 | 192,523 | -0.15(-3.52%) |
Apr 09, 2024 | 4.210 | 4.368 | 4.210 | 4.260 | 30,973 | +0.05(+1.19%) |
Apr 08, 2024 | 4.220 | 4.290 | 4.179 | 4.210 | 83,647 | +0.01(+0.24%) |
Apr 05, 2024 | 4.300 | 4.360 | 4.099 | 4.200 | 269,714 | -0.11(-2.55%) |
Apr 04, 2024 | 4.380 | 4.400 | 4.290 | 4.310 | 84,737 | +0.01(+0.23%) |
Apr 03, 2024 | 4.340 | 4.450 | 4.290 | 4.300 | 69,084 | -0.04(-0.92%) |
Apr 02, 2024 | 4.300 | 4.370 | 4.280 | 4.340 | 101,968 | +0.04(+0.93%) |
Apr 01, 2024 | 4.310 | 4.350 | 4.260 | 4.300 | 46,140 | -0.01(-0.23%) |
Mar 28, 2024 | 4.450 | 4.480 | 4.300 | 4.310 | 105,429 | -0.10(-2.27%) |
Mar 27, 2024 | 4.360 | 4.460 | 4.300 | 4.410 | 95,621 | +0.11(+2.56%) |
Mar 26, 2024 | 4.490 | 4.490 | 4.300 | 4.300 | 72,180 | -0.11(-2.49%) |
Mar 25, 2024 | 4.400 | 4.490 | 4.370 | 4.410 | 61,384 | +0.03(+0.68%) |
Mar 22, 2024 | 4.550 | 4.570 | 4.340 | 4.380 | 74,531 | -0.17(-3.74%) |
Mar 21, 2024 | 4.690 | 4.917 | 4.540 | 4.550 | 80,700 | -0.09(-1.94%) |
Mar 20, 2024 | 4.310 | 4.660 | 4.310 | 4.640 | 116,773 | +0.29(+6.67%) |
Mar 19, 2024 | 4.250 | 4.409 | 4.147 | 4.350 | 206,886 | +0.09(+2.11%) |
Mar 18, 2024 | 4.400 | 4.480 | 4.230 | 4.260 | 105,103 | -0.14(-3.18%) |
Mar 15, 2024 | 4.220 | 4.440 | 4.220 | 4.400 | 185,101 | +0.16(+3.77%) |
Mar 14, 2024 | 4.440 | 4.440 | 4.210 | 4.240 | 89,976 | -0.20(-4.50%) |
Mar 13, 2024 | 4.260 | 4.480 | 4.260 | 4.440 | 101,434 | +0.18(+4.23%) |
Mar 12, 2024 | 4.210 | 4.370 | 4.210 | 4.260 | 142,975 | -0.07(-1.62%) |
Mar 11, 2024 | 4.470 | 4.570 | 4.263 | 4.330 | 87,676 | -0.14(-3.13%) |
Mar 08, 2024 | 4.400 | 4.510 | 4.390 | 4.470 | 111,886 | +0.11(+2.52%) |
Mar 07, 2024 | 4.260 | 4.380 | 4.215 | 4.360 | 57,845 | +0.11(+2.59%) |
Mar 06, 2024 | 4.250 | 4.350 | 4.240 | 4.250 | 44,421 | +0.03(+0.71%) |
Mar 05, 2024 | 4.210 | 4.310 | 4.120 | 4.220 | 115,061 | -0.03(-0.71%) |
Mar 04, 2024 | 4.230 | 4.280 | 4.010 | 4.250 | 166,783 | -0.02(-0.47%) |
Mar 01, 2024 | 4.280 | 4.350 | 4.240 | 4.270 | 101,043 | +0.02(+0.47%) |
Feb 29, 2024 | 4.310 | 4.420 | 4.150 | 4.250 | 145,949 | +0.03(+0.71%) |
Feb 28, 2024 | 4.210 | 4.280 | 4.160 | 4.220 | 72,600 | -0.03(-0.71%) |
Feb 27, 2024 | 4.150 | 4.300 | 4.120 | 4.250 | 79,514 | +0.13(+3.16%) |
Feb 26, 2024 | 4.000 | 4.140 | 4.000 | 4.120 | 87,684 | +0.06(+1.48%) |
Feb 23, 2024 | 4.110 | 4.210 | 4.000 | 4.060 | 109,055 | -0.04(-0.98%) |
Feb 22, 2024 | 4.050 | 4.180 | 4.000 | 4.100 | 63,894 | +0.05(+1.23%) |
Feb 21, 2024 | 4.220 | 4.290 | 3.940 | 4.050 | 162,109 | -0.16(-3.80%) |
Feb 20, 2024 | 4.550 | 4.635 | 4.190 | 4.210 | 252,399 | -0.41(-8.87%) |
Feb 16, 2024 | 4.530 | 4.720 | 4.440 | 4.620 | 124,337 | +0.04(+0.87%) |
Feb 15, 2024 | 4.390 | 4.699 | 4.380 | 4.580 | 119,505 | +0.20(+4.57%) |
Feb 14, 2024 | 4.310 | 4.380 | 4.230 | 4.380 | 69,622 | +0.09(+2.10%) |
Feb 13, 2024 | 4.600 | 4.660 | 4.070 | 4.290 | 247,285 | -0.44(-9.30%) |
Feb 12, 2024 | 4.500 | 4.750 | 4.480 | 4.730 | 89,193 | +0.27(+6.05%) |
Feb 09, 2024 | 4.400 | 4.560 | 4.350 | 4.460 | 59,450 | +0.06(+1.36%) |
Feb 08, 2024 | 4.410 | 4.450 | 4.310 | 4.400 | 52,317 | -0.01(-0.23%) |
Feb 07, 2024 | 4.370 | 4.440 | 4.250 | 4.410 | 93,773 | +0.10(+2.32%) |
Feb 06, 2024 | 4.300 | 4.400 | 4.260 | 4.310 | 63,582 | +0.01(+0.23%) |
Feb 05, 2024 | 4.250 | 4.360 | 4.250 | 4.300 | 74,699 | +0.00(+0.00%) |
Feb 02, 2024 | 4.250 | 4.350 | 4.235 | 4.300 | 100,488 | -0.03(-0.69%) |
Feb 01, 2024 | 4.310 | 4.390 | 4.230 | 4.330 | 48,254 | +0.08(+1.88%) |
Jan 31, 2024 | 4.270 | 4.410 | 4.230 | 4.250 | 69,583 | -0.03(-0.70%) |
Jan 30, 2024 | 4.480 | 4.480 | 4.220 | 4.280 | 90,658 | -0.21(-4.68%) |
Jan 29, 2024 | 4.310 | 4.490 | 4.250 | 4.490 | 83,118 | +0.19(+4.42%) |
Jan 26, 2024 | 4.390 | 4.510 | 4.270 | 4.300 | 89,913 | -0.05(-1.15%) |
Jan 25, 2024 | 4.360 | 4.410 | 4.250 | 4.350 | 73,023 | +0.08(+1.87%) |
Jan 24, 2024 | 4.600 | 4.799 | 4.240 | 4.270 | 107,004 | -0.23(-5.11%) |
Jan 23, 2024 | 4.340 | 4.500 | 4.220 | 4.500 | 141,545 | +0.28(+6.64%) |
Jan 22, 2024 | 4.320 | 4.320 | 4.070 | 4.220 | 153,520 | -0.02(-0.47%) |
Jan 19, 2024 | 4.510 | 4.760 | 4.066 | 4.240 | 311,204 | -0.60(-12.40%) |
Jan 18, 2024 | 4.820 | 4.890 | 4.750 | 4.840 | 106,954 | +0.06(+1.26%) |
Jan 17, 2024 | 4.750 | 4.840 | 4.620 | 4.780 | 106,653 | +0.03(+0.63%) |
Jan 16, 2024 | 4.750 | 4.795 | 4.720 | 4.750 | 99,118 | -0.08(-1.66%) |
Jan 12, 2024 | 4.980 | 5.070 | 4.820 | 4.830 | 108,480 | -0.10(-2.03%) |
Jan 11, 2024 | 5.050 | 5.090 | 4.820 | 4.930 | 103,567 | -0.01(-0.20%) |
Jan 10, 2024 | 4.820 | 4.950 | 4.720 | 4.940 | 97,514 | +0.12(+2.38%) |
Jan 09, 2024 | 5.320 | 5.350 | 4.805 | 4.825 | 192,090 | -0.62(-11.47%) |
Jan 08, 2024 | 5.160 | 5.580 | 5.146 | 5.450 | 139,067 | +0.26(+5.01%) |
Jan 05, 2024 | 5.850 | 5.850 | 5.080 | 5.190 | 162,542 | -0.59(-10.21%) |
Jan 04, 2024 | 5.880 | 5.960 | 5.720 | 5.780 | 138,717 | -0.09(-1.53%) |
Jan 03, 2024 | 5.910 | 6.090 | 5.850 | 5.870 | 156,953 | -0.14(-2.33%) |
Jan 02, 2024 | 6.030 | 6.180 | 5.820 | 6.010 | 171,591 | +0.01(+0.17%) |
Dec 29, 2023 | 6.400 | 6.450 | 5.980 | 6.000 | 182,038 | -0.39(-6.10%) |
Dec 28, 2023 | 6.210 | 6.500 | 6.210 | 6.390 | 185,641 | +0.12(+1.91%) |
Dec 27, 2023 | 5.910 | 6.410 | 5.875 | 6.270 | 531,926 | +0.43(+7.36%) |
Dec 26, 2023 | 5.380 | 5.860 | 5.300 | 5.840 | 229,035 | +0.48(+8.96%) |
Dec 22, 2023 | 5.130 | 5.390 | 5.130 | 5.360 | 95,520 | +0.23(+4.48%) |
Dec 21, 2023 | 5.040 | 5.140 | 4.880 | 5.130 | 149,833 | +0.15(+3.01%) |
Dec 20, 2023 | 5.050 | 5.220 | 4.955 | 4.980 | 123,982 | -0.10(-1.97%) |
Dec 19, 2023 | 4.910 | 5.120 | 4.910 | 5.080 | 110,977 | +0.22(+4.53%) |
Dec 18, 2023 | 5.160 | 5.160 | 4.750 | 4.860 | 195,127 | -0.29(-5.63%) |
Dec 15, 2023 | 5.300 | 5.370 | 5.130 | 5.150 | 214,139 | -0.08(-1.53%) |
Dec 14, 2023 | 4.850 | 5.280 | 4.850 | 5.230 | 198,124 | +0.42(+8.73%) |
Dec 13, 2023 | 4.590 | 4.810 | 4.510 | 4.810 | 120,517 | +0.21(+4.57%) |
Dec 12, 2023 | 4.600 | 4.630 | 4.510 | 4.600 | 156,303 | +0.00(+0.00%) |
Dec 11, 2023 | 4.740 | 4.760 | 4.600 | 4.600 | 97,003 | -0.09(-1.92%) |
Dec 08, 2023 | 4.610 | 4.750 | 4.610 | 4.690 | 89,963 | +0.06(+1.30%) |
Dec 07, 2023 | 4.540 | 4.710 | 4.460 | 4.630 | 95,310 | +0.16(+3.58%) |
Dec 06, 2023 | 4.460 | 4.665 | 4.460 | 4.470 | 115,352 | -0.02(-0.45%) |
Dec 05, 2023 | 4.700 | 4.720 | 4.470 | 4.490 | 105,907 | -0.26(-5.47%) |
Dec 04, 2023 | 4.800 | 4.840 | 4.660 | 4.750 | 250,214 | +0.01(+0.21%) |
Dec 01, 2023 | 4.650 | 4.870 | 4.650 | 4.740 | 137,381 | +0.07(+1.50%) |
Nov 30, 2023 | 4.600 | 4.685 | 4.520 | 4.670 | 467,753 | +0.07(+1.52%) |
Nov 29, 2023 | 4.540 | 4.730 | 4.490 | 4.600 | 139,165 | +0.05(+1.10%) |
Nov 28, 2023 | 4.450 | 4.570 | 4.410 | 4.550 | 143,124 | +0.09(+2.02%) |
Nov 27, 2023 | 4.360 | 4.660 | 4.302 | 4.460 | 341,662 | -0.04(-0.89%) |
Nov 24, 2023 | 4.450 | 4.570 | 4.450 | 4.500 | 96,823 | +0.02(+0.45%) |
Nov 22, 2023 | 4.290 | 4.550 | 4.290 | 4.480 | 130,396 | +0.16(+3.70%) |
Nov 21, 2023 | 4.260 | 4.350 | 4.180 | 4.320 | 222,605 | +0.11(+2.61%) |
Nov 20, 2023 | 4.240 | 4.320 | 4.160 | 4.210 | 239,144 | +0.05(+1.20%) |
Nov 17, 2023 | 4.020 | 4.170 | 4.000 | 4.160 | 181,662 | +0.16(+4.00%) |
Nov 16, 2023 | 4.060 | 4.090 | 3.960 | 4.000 | 194,692 | -0.16(-3.85%) |
Nov 15, 2023 | 3.700 | 4.190 | 3.700 | 4.160 | 273,284 | +0.50(+13.66%) |
Nov 14, 2023 | 3.750 | 3.825 | 3.595 | 3.660 | 363,173 | +0.12(+3.39%) |
Nov 13, 2023 | 3.790 | 3.790 | 3.530 | 3.540 | 390,295 | -0.27(-7.09%) |
Nov 10, 2023 | 3.830 | 3.909 | 3.690 | 3.810 | 238,370 | +0.05(+1.33%) |
Nov 09, 2023 | 4.070 | 4.100 | 3.610 | 3.760 | 405,894 | -0.31(-7.62%) |
Nov 08, 2023 | 4.290 | 4.330 | 4.050 | 4.070 | 201,396 | -0.22(-5.13%) |
Nov 07, 2023 | 4.460 | 4.490 | 4.250 | 4.290 | 254,540 | -0.17(-3.81%) |
Nov 06, 2023 | 4.750 | 4.750 | 4.350 | 4.460 | 335,093 | -0.11(-2.41%) |
Nov 03, 2023 | 4.720 | 4.960 | 4.390 | 4.570 | 345,473 | -0.31(-6.35%) |
Nov 02, 2023 | 4.760 | 4.900 | 4.660 | 4.880 | 191,195 | +0.17(+3.61%) |