Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 2.600 | 2.870 | 2.530 | 2.630 | 11,344 | +0.01(+0.38%) |
May 24, 2024 | 2.590 | 2.670 | 2.580 | 2.620 | 5,309 | +0.02(+0.77%) |
May 23, 2024 | 2.630 | 2.690 | 2.600 | 2.600 | 5,702 | +0.02(+0.78%) |
May 22, 2024 | 2.650 | 2.860 | 2.570 | 2.580 | 17,312 | +0.01(+0.39%) |
May 21, 2024 | 2.620 | 2.760 | 2.450 | 2.570 | 18,328 | +0.09(+3.63%) |
May 20, 2024 | 2.560 | 2.880 | 2.300 | 2.480 | 27,471 | -0.11(-4.25%) |
May 17, 2024 | 2.740 | 3.130 | 2.550 | 2.590 | 23,131 | -0.06(-2.26%) |
May 16, 2024 | 2.940 | 3.000 | 2.520 | 2.650 | 23,463 | +0.00(+0.00%) |
May 15, 2024 | 2.920 | 2.940 | 2.570 | 2.650 | 25,369 | -0.27(-9.25%) |
May 14, 2024 | 3.210 | 3.210 | 2.890 | 2.920 | 17,232 | -0.29(-9.03%) |
May 13, 2024 | 3.110 | 3.361 | 3.001 | 3.210 | 8,821 | +0.12(+3.84%) |
May 10, 2024 | 3.380 | 3.400 | 2.915 | 3.091 | 9,786 | -0.17(-5.18%) |
May 09, 2024 | 2.910 | 3.450 | 2.863 | 3.260 | 23,703 | +0.50(+18.12%) |
May 08, 2024 | 2.820 | 2.830 | 2.760 | 2.760 | 6,076 | -0.10(-3.50%) |
May 07, 2024 | 2.740 | 3.330 | 2.550 | 2.860 | 45,482 | +0.35(+13.94%) |
May 06, 2024 | 2.634 | 2.778 | 2.506 | 2.510 | 6,867 | +0.02(+0.80%) |
May 03, 2024 | 2.500 | 2.700 | 2.440 | 2.490 | 6,133 | +0.00(+0.00%) |
May 02, 2024 | 2.510 | 2.587 | 2.460 | 2.490 | 6,863 | +0.09(+3.75%) |
May 01, 2024 | 2.500 | 2.640 | 2.400 | 2.400 | 9,028 | -0.15(-5.88%) |
Apr 30, 2024 | 2.530 | 2.800 | 2.351 | 2.550 | 31,710 | -0.05(-1.92%) |
Apr 29, 2024 | 2.900 | 2.900 | 2.260 | 2.600 | 8,949 | -0.16(-5.80%) |
Apr 26, 2024 | 2.490 | 2.800 | 2.490 | 2.760 | 9,511 | +0.23(+9.06%) |
Apr 25, 2024 | 2.530 | 2.590 | 2.530 | 2.531 | 4,683 | +0.03(+1.23%) |
Apr 24, 2024 | 2.600 | 2.600 | 2.390 | 2.500 | 4,871 | -0.03(-1.19%) |
Apr 23, 2024 | 2.500 | 2.610 | 2.370 | 2.530 | 16,769 | +0.02(+0.80%) |
Apr 22, 2024 | 2.700 | 2.850 | 2.510 | 2.510 | 5,098 | -0.16(-5.82%) |
Apr 19, 2024 | 2.779 | 2.790 | 2.500 | 2.665 | 9,559 | +0.12(+4.51%) |
Apr 18, 2024 | 2.600 | 2.800 | 2.500 | 2.550 | 31,040 | +0.05(+2.00%) |
Apr 17, 2024 | 3.300 | 3.300 | 2.500 | 2.500 | 34,486 | -0.70(-21.88%) |
Apr 16, 2024 | 3.200 | 3.325 | 3.180 | 3.200 | 1,695 | -0.03(-0.93%) |
Apr 15, 2024 | 3.250 | 3.393 | 3.220 | 3.230 | 10,265 | -0.02(-0.62%) |
Apr 12, 2024 | 3.310 | 3.415 | 3.250 | 3.250 | 4,424 | -0.06(-1.81%) |
Apr 11, 2024 | 3.430 | 3.460 | 3.310 | 3.310 | 6,525 | -0.09(-2.65%) |
Apr 10, 2024 | 3.540 | 3.850 | 3.400 | 3.400 | 12,692 | -0.21(-5.82%) |
Apr 09, 2024 | 3.610 | 3.610 | 3.490 | 3.610 | 3,215 | +0.00(+0.00%) |
Apr 08, 2024 | 3.820 | 3.820 | 3.610 | 3.610 | 4,720 | -0.17(-4.50%) |
Apr 05, 2024 | 3.650 | 3.824 | 3.650 | 3.780 | 4,469 | +0.06(+1.61%) |
Apr 04, 2024 | 3.670 | 3.800 | 3.670 | 3.720 | 7,574 | +0.07(+1.92%) |
Apr 03, 2024 | 3.700 | 3.788 | 3.650 | 3.650 | 11,991 | -0.01(-0.27%) |
Apr 02, 2024 | 4.110 | 4.110 | 3.610 | 3.660 | 25,758 | -0.24(-6.15%) |
Apr 01, 2024 | 4.180 | 4.250 | 3.900 | 3.900 | 52,415 | -0.28(-6.70%) |
Mar 28, 2024 | 4.100 | 4.180 | 3.850 | 4.180 | 35,816 | +0.08(+1.95%) |
Mar 27, 2024 | 4.100 | 4.150 | 3.910 | 4.100 | 15,749 | +0.06(+1.49%) |
Mar 26, 2024 | 3.990 | 4.230 | 3.926 | 4.040 | 14,039 | +0.13(+3.32%) |
Mar 25, 2024 | 3.650 | 4.250 | 3.647 | 3.910 | 57,335 | +0.17(+4.55%) |
Mar 22, 2024 | 3.720 | 3.780 | 3.480 | 3.740 | 6,274 | +0.05(+1.36%) |
Mar 21, 2024 | 3.780 | 3.901 | 3.580 | 3.690 | 13,042 | +0.15(+4.24%) |
Mar 20, 2024 | 3.760 | 3.780 | 3.420 | 3.540 | 22,010 | -0.24(-6.35%) |
Mar 19, 2024 | 3.660 | 3.900 | 3.590 | 3.780 | 23,168 | +0.34(+9.88%) |
Mar 18, 2024 | 3.400 | 3.780 | 3.400 | 3.440 | 16,512 | -0.16(-4.44%) |
Mar 15, 2024 | 3.290 | 3.600 | 3.290 | 3.600 | 8,162 | +0.22(+6.51%) |
Mar 14, 2024 | 3.240 | 3.450 | 3.200 | 3.380 | 6,715 | -0.07(-2.03%) |
Mar 13, 2024 | 3.800 | 3.830 | 3.450 | 3.450 | 7,918 | -0.20(-5.48%) |
Mar 12, 2024 | 3.380 | 3.885 | 3.380 | 3.650 | 27,941 | +0.27(+7.99%) |
Mar 11, 2024 | 3.450 | 3.500 | 3.310 | 3.380 | 5,902 | -0.17(-4.79%) |
Mar 08, 2024 | 3.600 | 3.700 | 3.452 | 3.550 | 7,902 | +0.00(+0.00%) |
Mar 07, 2024 | 3.650 | 3.775 | 3.470 | 3.550 | 6,672 | -0.16(-4.31%) |
Mar 06, 2024 | 3.970 | 3.970 | 3.660 | 3.710 | 3,807 | -0.06(-1.59%) |
Mar 05, 2024 | 4.000 | 4.000 | 3.700 | 3.770 | 17,542 | -0.35(-8.50%) |
Mar 04, 2024 | 4.060 | 4.480 | 4.010 | 4.120 | 36,552 | +0.05(+1.23%) |
Mar 01, 2024 | 4.050 | 4.210 | 3.920 | 4.070 | 13,095 | +0.13(+3.30%) |
Feb 29, 2024 | 3.810 | 4.380 | 3.810 | 3.940 | 35,662 | +0.06(+1.55%) |
Feb 28, 2024 | 3.590 | 3.950 | 3.530 | 3.880 | 43,026 | +0.35(+9.92%) |
Feb 27, 2024 | 3.000 | 3.690 | 2.990 | 3.530 | 46,388 | +0.54(+18.06%) |
Feb 26, 2024 | 3.000 | 3.000 | 2.820 | 2.990 | 9,141 | -0.01(-0.33%) |
Feb 23, 2024 | 2.900 | 3.000 | 2.900 | 3.000 | 9,008 | +0.10(+3.45%) |
Feb 22, 2024 | 2.920 | 3.060 | 2.900 | 2.900 | 4,770 | -0.02(-0.68%) |
Feb 21, 2024 | 2.830 | 3.020 | 2.830 | 2.920 | 6,429 | +0.08(+2.82%) |
Feb 20, 2024 | 2.910 | 3.020 | 2.800 | 2.840 | 9,479 | -0.10(-3.40%) |
Feb 16, 2024 | 3.080 | 3.150 | 2.757 | 2.940 | 40,161 | -0.28(-8.70%) |
Feb 15, 2024 | 3.330 | 3.420 | 3.210 | 3.220 | 10,999 | -0.11(-3.30%) |
Feb 14, 2024 | 3.330 | 3.600 | 3.290 | 3.330 | 19,747 | -0.15(-4.31%) |
Feb 13, 2024 | 3.500 | 3.660 | 3.480 | 3.480 | 3,586 | -0.05(-1.42%) |
Feb 12, 2024 | 3.680 | 3.830 | 3.530 | 3.530 | 14,009 | -0.30(-7.83%) |
Feb 09, 2024 | 4.030 | 4.030 | 3.680 | 3.830 | 10,187 | -0.13(-3.28%) |
Feb 08, 2024 | 3.960 | 4.120 | 3.860 | 3.960 | 29,762 | +0.18(+4.76%) |
Feb 07, 2024 | 4.040 | 4.100 | 3.780 | 3.780 | 17,864 | -0.24(-5.97%) |
Feb 06, 2024 | 3.960 | 4.020 | 3.860 | 4.020 | 7,157 | +0.08(+2.03%) |
Feb 05, 2024 | 3.880 | 3.950 | 3.850 | 3.940 | 6,992 | +0.01(+0.25%) |
Feb 02, 2024 | 3.850 | 3.990 | 3.800 | 3.930 | 8,723 | +0.06(+1.55%) |
Feb 01, 2024 | 3.660 | 4.020 | 3.590 | 3.870 | 6,706 | +0.08(+2.11%) |
Jan 31, 2024 | 3.990 | 4.030 | 3.780 | 3.790 | 22,819 | -0.25(-6.19%) |
Jan 30, 2024 | 3.950 | 4.100 | 3.860 | 4.040 | 7,519 | -0.06(-1.46%) |
Jan 29, 2024 | 4.080 | 4.100 | 3.930 | 4.100 | 9,544 | +0.01(+0.24%) |
Jan 26, 2024 | 3.900 | 4.090 | 3.872 | 4.090 | 13,540 | +0.19(+4.87%) |
Jan 25, 2024 | 3.990 | 4.000 | 3.860 | 3.900 | 8,767 | -0.05(-1.27%) |
Jan 24, 2024 | 3.940 | 3.950 | 3.870 | 3.950 | 6,588 | +0.05(+1.28%) |
Jan 23, 2024 | 4.000 | 4.000 | 3.880 | 3.900 | 11,782 | +0.02(+0.52%) |
Jan 22, 2024 | 3.850 | 3.970 | 3.770 | 3.880 | 32,898 | -0.02(-0.51%) |
Jan 19, 2024 | 3.650 | 3.900 | 3.650 | 3.900 | 10,966 | +0.05(+1.30%) |
Jan 18, 2024 | 3.640 | 3.850 | 3.350 | 3.850 | 10,695 | +0.25(+6.94%) |
Jan 17, 2024 | 3.610 | 3.690 | 3.600 | 3.600 | 4,683 | -0.14(-3.74%) |
Jan 16, 2024 | 3.800 | 3.900 | 3.556 | 3.740 | 42,326 | +0.01(+0.27%) |
Jan 12, 2024 | 3.560 | 3.800 | 3.395 | 3.730 | 18,016 | +0.09(+2.47%) |
Jan 11, 2024 | 3.690 | 3.770 | 3.370 | 3.640 | 21,594 | -0.10(-2.67%) |
Jan 10, 2024 | 3.140 | 3.900 | 3.140 | 3.740 | 102,931 | +0.54(+16.88%) |
Jan 09, 2024 | 3.000 | 3.200 | 2.920 | 3.200 | 8,200 | +0.10(+3.23%) |
Jan 08, 2024 | 3.050 | 3.360 | 3.050 | 3.100 | 13,651 | -0.01(-0.32%) |
Jan 05, 2024 | 3.030 | 3.290 | 2.788 | 3.110 | 44,248 | -0.09(-2.81%) |
Jan 04, 2024 | 2.850 | 3.200 | 2.830 | 3.200 | 11,229 | +0.39(+13.88%) |
Jan 03, 2024 | 2.910 | 2.960 | 2.770 | 2.810 | 19,200 | -0.29(-9.35%) |