Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.950 | 3.040 | 2.955 | 3.010 | 203,985 | +0.09(+3.08%) |
Jun 06, 2024 | 3.040 | 3.042 | 2.920 | 2.920 | 57,182 | -0.08(-2.67%) |
Jun 05, 2024 | 3.130 | 3.190 | 2.970 | 3.000 | 86,382 | -0.11(-3.54%) |
Jun 04, 2024 | 2.980 | 3.170 | 2.980 | 3.110 | 93,984 | +0.06(+1.97%) |
Jun 03, 2024 | 3.040 | 3.308 | 2.955 | 3.050 | 76,303 | +0.00(+0.00%) |
May 31, 2024 | 3.050 | 3.270 | 3.030 | 3.050 | 68,810 | -0.09(-2.87%) |
May 30, 2024 | 3.170 | 3.220 | 3.140 | 3.140 | 96,842 | +0.00(+0.00%) |
May 29, 2024 | 3.110 | 3.390 | 3.040 | 3.140 | 96,983 | +0.02(+0.64%) |
May 28, 2024 | 2.950 | 3.175 | 2.950 | 3.120 | 120,996 | +0.17(+5.76%) |
May 24, 2024 | 2.950 | 3.110 | 2.930 | 2.950 | 82,138 | -0.04(-1.34%) |
May 23, 2024 | 3.120 | 3.120 | 2.980 | 2.990 | 73,253 | -0.01(-0.33%) |
May 22, 2024 | 3.100 | 3.130 | 2.980 | 3.000 | 66,681 | -0.10(-3.23%) |
May 21, 2024 | 3.010 | 3.400 | 3.010 | 3.100 | 54,229 | -0.06(-1.90%) |
May 20, 2024 | 3.170 | 3.415 | 3.115 | 3.160 | 78,914 | -0.04(-1.25%) |
May 17, 2024 | 3.360 | 3.360 | 3.180 | 3.200 | 43,487 | -0.08(-2.44%) |
May 16, 2024 | 3.260 | 3.390 | 3.220 | 3.280 | 62,448 | +0.01(+0.31%) |
May 15, 2024 | 3.280 | 3.455 | 3.255 | 3.270 | 61,001 | -0.01(-0.30%) |
May 14, 2024 | 3.400 | 3.520 | 3.090 | 3.280 | 150,794 | -0.20(-5.75%) |
May 13, 2024 | 3.560 | 3.670 | 3.480 | 3.480 | 49,197 | -0.08(-2.11%) |
May 10, 2024 | 3.520 | 3.700 | 3.400 | 3.555 | 42,178 | +0.18(+5.18%) |
May 09, 2024 | 3.650 | 3.795 | 3.380 | 3.380 | 60,161 | -0.27(-7.40%) |
May 08, 2024 | 3.550 | 3.700 | 3.550 | 3.650 | 35,796 | +0.08(+2.24%) |
May 07, 2024 | 3.600 | 3.840 | 3.540 | 3.570 | 57,870 | -0.18(-4.80%) |
May 06, 2024 | 3.600 | 3.986 | 3.570 | 3.750 | 99,562 | +0.10(+2.74%) |
May 03, 2024 | 3.430 | 3.780 | 3.430 | 3.650 | 143,580 | +0.17(+4.89%) |
May 02, 2024 | 3.470 | 3.590 | 3.335 | 3.480 | 42,910 | +0.02(+0.58%) |
May 01, 2024 | 3.710 | 3.710 | 3.450 | 3.460 | 14,108 | -0.22(-5.98%) |
Apr 30, 2024 | 3.600 | 3.730 | 3.550 | 3.680 | 14,198 | +0.01(+0.27%) |
Apr 29, 2024 | 3.480 | 3.730 | 3.450 | 3.670 | 51,634 | +0.18(+5.16%) |
Apr 26, 2024 | 3.280 | 3.500 | 3.280 | 3.490 | 17,332 | +0.18(+5.44%) |
Apr 25, 2024 | 3.570 | 3.655 | 3.280 | 3.310 | 25,225 | -0.32(-8.82%) |
Apr 24, 2024 | 3.490 | 3.700 | 3.490 | 3.630 | 7,722 | +0.04(+1.11%) |
Apr 23, 2024 | 3.573 | 3.630 | 3.520 | 3.590 | 16,176 | +0.05(+1.41%) |
Apr 22, 2024 | 3.410 | 3.650 | 3.260 | 3.540 | 25,959 | +0.20(+5.99%) |
Apr 19, 2024 | 3.490 | 3.700 | 3.325 | 3.340 | 48,043 | -0.10(-2.91%) |
Apr 18, 2024 | 3.550 | 3.660 | 3.270 | 3.440 | 56,785 | -0.11(-3.10%) |
Apr 17, 2024 | 3.550 | 3.590 | 3.509 | 3.550 | 4,336 | -0.03(-0.84%) |
Apr 16, 2024 | 3.550 | 3.740 | 3.530 | 3.580 | 49,289 | +0.04(+1.13%) |
Apr 15, 2024 | 3.470 | 3.650 | 3.470 | 3.540 | 37,270 | +0.02(+0.57%) |
Apr 12, 2024 | 3.800 | 3.830 | 3.475 | 3.520 | 56,087 | -0.33(-8.57%) |
Apr 11, 2024 | 3.760 | 3.910 | 3.760 | 3.850 | 24,446 | +0.10(+2.67%) |
Apr 10, 2024 | 3.770 | 3.810 | 3.630 | 3.750 | 79,156 | -0.05(-1.32%) |
Apr 09, 2024 | 3.840 | 3.840 | 3.780 | 3.800 | 11,219 | +0.02(+0.53%) |
Apr 08, 2024 | 3.910 | 3.910 | 3.760 | 3.780 | 35,050 | -0.07(-1.82%) |
Apr 05, 2024 | 3.890 | 3.975 | 3.770 | 3.850 | 28,939 | -0.05(-1.28%) |
Apr 04, 2024 | 3.980 | 3.980 | 3.860 | 3.900 | 140,777 | -0.05(-1.27%) |
Apr 03, 2024 | 4.010 | 4.010 | 3.830 | 3.950 | 160,103 | +0.00(+0.00%) |
Apr 02, 2024 | 3.810 | 3.950 | 3.710 | 3.950 | 58,896 | +0.10(+2.60%) |
Apr 01, 2024 | 3.900 | 3.970 | 3.760 | 3.850 | 94,652 | -0.05(-1.28%) |
Mar 28, 2024 | 3.920 | 3.960 | 3.950 | 3.900 | 57,605 | +0.00(+0.00%) |
Mar 27, 2024 | 3.880 | 3.945 | 3.780 | 3.900 | 41,822 | +0.03(+0.78%) |
Mar 26, 2024 | 4.010 | 4.020 | 3.800 | 3.870 | 79,437 | -0.12(-3.01%) |
Mar 25, 2024 | 4.080 | 4.240 | 3.930 | 3.990 | 319,509 | +0.01(+0.25%) |
Mar 22, 2024 | 4.000 | 4.010 | 3.900 | 3.980 | 9,609 | -0.04(-1.00%) |
Mar 21, 2024 | 3.770 | 4.050 | 3.770 | 4.020 | 67,710 | +0.13(+3.34%) |
Mar 20, 2024 | 4.050 | 4.050 | 3.725 | 3.890 | 25,726 | -0.16(-3.95%) |
Mar 19, 2024 | 4.000 | 4.090 | 3.950 | 4.050 | 126,566 | +0.05(+1.25%) |
Mar 18, 2024 | 4.250 | 4.260 | 3.950 | 4.000 | 105,052 | -0.21(-4.99%) |
Mar 15, 2024 | 3.940 | 4.270 | 3.870 | 4.210 | 472,978 | +0.23(+5.78%) |
Mar 14, 2024 | 3.800 | 3.980 | 3.760 | 3.980 | 34,936 | +0.16(+4.19%) |
Mar 13, 2024 | 3.870 | 3.990 | 3.800 | 3.820 | 26,727 | -0.01(-0.26%) |
Mar 12, 2024 | 3.790 | 3.900 | 3.770 | 3.830 | 27,837 | +0.06(+1.59%) |
Mar 11, 2024 | 3.970 | 3.990 | 3.715 | 3.770 | 51,582 | -0.20(-5.04%) |
Mar 08, 2024 | 3.810 | 4.064 | 3.810 | 3.970 | 102,867 | +0.07(+1.79%) |
Mar 07, 2024 | 3.810 | 4.120 | 3.810 | 3.900 | 49,173 | +0.03(+0.78%) |
Mar 06, 2024 | 3.880 | 3.950 | 3.780 | 3.870 | 65,009 | +0.09(+2.38%) |
Mar 05, 2024 | 3.710 | 3.840 | 3.650 | 3.780 | 52,257 | +0.06(+1.61%) |
Mar 04, 2024 | 3.710 | 3.870 | 3.710 | 3.720 | 26,273 | +0.01(+0.27%) |
Mar 01, 2024 | 3.600 | 3.780 | 3.600 | 3.710 | 20,090 | +0.17(+4.80%) |
Feb 29, 2024 | 3.400 | 3.620 | 3.290 | 3.540 | 108,263 | +0.20(+5.99%) |
Feb 28, 2024 | 3.510 | 3.569 | 3.330 | 3.340 | 59,577 | -0.16(-4.57%) |
Feb 27, 2024 | 3.500 | 3.550 | 3.340 | 3.500 | 70,403 | +0.12(+3.55%) |
Feb 26, 2024 | 3.270 | 3.500 | 3.270 | 3.380 | 49,197 | +0.01(+0.30%) |
Feb 23, 2024 | 3.270 | 3.440 | 3.250 | 3.370 | 90,454 | +0.06(+1.81%) |
Feb 22, 2024 | 3.460 | 3.460 | 3.250 | 3.310 | 68,131 | +0.06(+1.85%) |
Feb 21, 2024 | 3.440 | 3.440 | 3.070 | 3.250 | 96,989 | -0.15(-4.41%) |
Feb 20, 2024 | 3.400 | 3.570 | 3.310 | 3.400 | 43,442 | -0.02(-0.58%) |
Feb 16, 2024 | 3.420 | 3.540 | 3.370 | 3.420 | 76,930 | +0.02(+0.59%) |
Feb 15, 2024 | 3.300 | 3.640 | 3.300 | 3.400 | 127,998 | +0.06(+1.80%) |
Feb 14, 2024 | 3.800 | 3.910 | 3.150 | 3.340 | 553,689 | -0.44(-11.64%) |
Feb 13, 2024 | 3.780 | 3.855 | 3.720 | 3.780 | 35,583 | -0.05(-1.31%) |
Feb 12, 2024 | 3.790 | 4.250 | 3.717 | 3.830 | 42,834 | -0.06(-1.54%) |
Feb 09, 2024 | 3.960 | 4.070 | 3.800 | 3.890 | 28,923 | +0.00(+0.00%) |
Feb 08, 2024 | 3.950 | 4.070 | 3.818 | 3.890 | 41,975 | -0.09(-2.26%) |
Feb 07, 2024 | 3.880 | 3.990 | 3.770 | 3.980 | 23,137 | +0.13(+3.38%) |
Feb 06, 2024 | 3.780 | 3.900 | 3.750 | 3.850 | 21,142 | +0.06(+1.58%) |
Feb 05, 2024 | 3.820 | 3.942 | 3.770 | 3.790 | 24,852 | -0.10(-2.57%) |
Feb 02, 2024 | 3.770 | 3.980 | 3.680 | 3.890 | 21,868 | +0.07(+1.83%) |
Feb 01, 2024 | 3.630 | 3.900 | 3.500 | 3.820 | 98,380 | +0.17(+4.66%) |
Jan 31, 2024 | 3.860 | 3.988 | 3.650 | 3.650 | 20,255 | -0.24(-6.17%) |
Jan 30, 2024 | 3.940 | 3.960 | 3.880 | 3.890 | 15,471 | -0.05(-1.27%) |
Jan 29, 2024 | 3.920 | 3.990 | 3.840 | 3.940 | 25,918 | +0.02(+0.51%) |
Jan 26, 2024 | 3.890 | 4.000 | 3.790 | 3.920 | 33,973 | +0.03(+0.77%) |
Jan 25, 2024 | 3.910 | 4.070 | 3.790 | 3.890 | 58,455 | -0.06(-1.52%) |
Jan 24, 2024 | 4.000 | 4.075 | 3.880 | 3.950 | 51,539 | +0.05(+1.28%) |
Jan 23, 2024 | 3.910 | 3.970 | 3.836 | 3.900 | 42,232 | -0.01(-0.26%) |
Jan 22, 2024 | 3.920 | 3.980 | 3.876 | 3.910 | 26,158 | -0.03(-0.76%) |
Jan 19, 2024 | 3.880 | 4.100 | 3.753 | 3.940 | 40,561 | +0.05(+1.29%) |
Jan 18, 2024 | 3.860 | 4.110 | 3.760 | 3.890 | 400,274 | +0.01(+0.26%) |
Jan 17, 2024 | 3.860 | 3.980 | 3.750 | 3.880 | 22,557 | -0.02(-0.51%) |
Jan 16, 2024 | 3.880 | 4.030 | 3.780 | 3.900 | 160,049 | +0.01(+0.26%) |
Jan 12, 2024 | 3.810 | 4.035 | 3.810 | 3.890 | 162,538 | +0.02(+0.52%) |
Jan 11, 2024 | 3.870 | 3.905 | 3.790 | 3.870 | 30,707 | -0.05(-1.28%) |
Jan 10, 2024 | 3.890 | 3.965 | 3.809 | 3.920 | 34,138 | -0.03(-0.76%) |
Jan 09, 2024 | 3.850 | 4.000 | 3.756 | 3.950 | 64,577 | +0.05(+1.28%) |
Jan 08, 2024 | 3.870 | 3.955 | 3.760 | 3.900 | 41,723 | +0.01(+0.26%) |
Jan 05, 2024 | 4.050 | 4.230 | 3.740 | 3.890 | 117,471 | -0.10(-2.63%) |
Jan 04, 2024 | 3.900 | 4.030 | 3.816 | 3.995 | 49,081 | +0.10(+2.44%) |
Jan 03, 2024 | 4.000 | 4.100 | 3.860 | 3.900 | 28,844 | -0.18(-4.41%) |
Jan 02, 2024 | 4.380 | 4.380 | 3.940 | 4.080 | 180,168 | -0.24(-5.56%) |
Dec 29, 2023 | 3.790 | 4.360 | 3.790 | 4.320 | 118,022 | +0.44(+11.34%) |
Dec 28, 2023 | 3.850 | 3.960 | 3.790 | 3.880 | 8,778 | +0.03(+0.78%) |
Dec 27, 2023 | 3.820 | 4.015 | 3.730 | 3.850 | 151,666 | +0.04(+1.05%) |
Dec 26, 2023 | 3.870 | 4.055 | 3.780 | 3.810 | 28,699 | -0.05(-1.30%) |
Dec 22, 2023 | 3.730 | 3.905 | 3.660 | 3.860 | 92,023 | +0.11(+2.93%) |
Dec 21, 2023 | 3.810 | 3.810 | 3.700 | 3.750 | 10,925 | +0.03(+0.81%) |
Dec 20, 2023 | 3.810 | 3.850 | 3.710 | 3.720 | 20,271 | -0.12(-3.12%) |
Dec 19, 2023 | 3.820 | 3.880 | 3.755 | 3.840 | 34,295 | +0.06(+1.59%) |
Dec 18, 2023 | 4.040 | 4.040 | 3.710 | 3.780 | 263,058 | -0.22(-5.50%) |
Dec 15, 2023 | 3.850 | 4.100 | 3.710 | 4.000 | 1,520,657 | +0.20(+5.26%) |
Dec 14, 2023 | 3.900 | 3.970 | 3.650 | 3.800 | 104,247 | +0.02(+0.53%) |
Dec 13, 2023 | 3.880 | 4.090 | 3.730 | 3.780 | 121,446 | +0.03(+0.80%) |
Dec 12, 2023 | 3.760 | 3.995 | 3.710 | 3.750 | 104,115 | +0.04(+1.08%) |
Dec 11, 2023 | 3.680 | 3.990 | 3.660 | 3.710 | 97,661 | +0.00(+0.00%) |
Dec 08, 2023 | 3.600 | 3.958 | 3.580 | 3.710 | 83,747 | +0.11(+3.06%) |
Dec 07, 2023 | 3.590 | 3.780 | 3.540 | 3.600 | 107,686 | +0.00(+0.00%) |
Dec 06, 2023 | 3.500 | 3.750 | 3.270 | 3.600 | 80,404 | +0.06(+1.69%) |
Dec 05, 2023 | 3.330 | 3.610 | 3.330 | 3.540 | 74,426 | +0.13(+3.81%) |
Dec 04, 2023 | 3.400 | 3.620 | 3.270 | 3.410 | 76,490 | +0.05(+1.49%) |