Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.340 | 4.478 | 4.340 | 4.460 | 10,768 | +0.13(+3.00%) |
May 30, 2024 | 4.450 | 4.508 | 4.240 | 4.330 | 23,409 | -0.04(-0.92%) |
May 29, 2024 | 4.560 | 4.560 | 4.330 | 4.370 | 22,187 | -0.19(-4.17%) |
May 28, 2024 | 4.570 | 4.620 | 4.520 | 4.560 | 28,322 | -0.06(-1.31%) |
May 24, 2024 | 4.630 | 4.640 | 4.570 | 4.620 | 9,630 | +0.02(+0.45%) |
May 23, 2024 | 4.560 | 4.600 | 4.560 | 4.600 | 10,494 | +0.03(+0.66%) |
May 22, 2024 | 4.450 | 4.600 | 4.410 | 4.570 | 26,837 | +0.10(+2.12%) |
May 21, 2024 | 4.430 | 4.475 | 4.360 | 4.475 | 14,602 | +0.01(+0.34%) |
May 20, 2024 | 4.360 | 4.480 | 4.355 | 4.460 | 19,627 | +0.09(+2.06%) |
May 17, 2024 | 4.390 | 4.420 | 4.350 | 4.370 | 13,467 | -0.01(-0.23%) |
May 16, 2024 | 4.360 | 4.450 | 4.350 | 4.380 | 31,340 | +0.00(+0.00%) |
May 15, 2024 | 4.350 | 4.380 | 4.240 | 4.380 | 36,189 | +0.03(+0.69%) |
May 14, 2024 | 4.310 | 4.400 | 4.045 | 4.350 | 41,762 | +0.08(+1.85%) |
May 13, 2024 | 4.093 | 4.291 | 4.087 | 4.271 | 43,164 | +0.20(+4.87%) |
May 10, 2024 | 3.964 | 4.103 | 3.964 | 4.073 | 37,857 | +0.11(+2.75%) |
May 09, 2024 | 3.865 | 3.964 | 3.858 | 3.964 | 30,011 | +0.10(+2.56%) |
May 08, 2024 | 3.805 | 3.865 | 3.776 | 3.865 | 34,523 | +0.02(+0.52%) |
May 07, 2024 | 3.736 | 3.875 | 3.736 | 3.845 | 89,055 | +0.09(+2.37%) |
May 06, 2024 | 3.835 | 3.855 | 3.729 | 3.756 | 57,893 | +0.02(+0.53%) |
May 03, 2024 | 3.795 | 3.796 | 3.717 | 3.736 | 17,204 | -0.02(-0.53%) |
May 02, 2024 | 3.756 | 3.855 | 3.728 | 3.756 | 29,469 | +0.05(+1.34%) |
May 01, 2024 | 3.736 | 3.795 | 3.706 | 3.706 | 12,800 | +0.00(+0.00%) |
Apr 30, 2024 | 3.726 | 3.795 | 3.702 | 3.706 | 71,104 | +0.02(+0.54%) |
Apr 29, 2024 | 3.726 | 3.766 | 3.686 | 3.686 | 16,273 | -0.06(-1.59%) |
Apr 26, 2024 | 3.766 | 3.805 | 3.736 | 3.746 | 24,934 | -0.01(-0.36%) |
Apr 25, 2024 | 3.577 | 3.766 | 3.577 | 3.759 | 18,448 | +0.02(+0.49%) |
Apr 24, 2024 | 3.716 | 3.751 | 3.663 | 3.741 | 10,911 | +0.09(+2.58%) |
Apr 23, 2024 | 3.558 | 3.756 | 3.171 | 3.647 | 34,939 | +0.05(+1.38%) |
Apr 22, 2024 | 3.785 | 3.785 | 3.369 | 3.597 | 75,414 | -0.12(-3.20%) |
Apr 19, 2024 | 3.785 | 3.785 | 3.696 | 3.716 | 21,896 | -0.05(-1.32%) |
Apr 18, 2024 | 3.766 | 3.853 | 3.724 | 3.766 | 46,414 | +0.01(+0.26%) |
Apr 17, 2024 | 3.776 | 3.785 | 3.706 | 3.756 | 21,857 | +0.08(+2.16%) |
Apr 16, 2024 | 3.726 | 3.766 | 3.667 | 3.676 | 17,316 | +0.01(+0.21%) |
Apr 15, 2024 | 3.776 | 3.776 | 3.639 | 3.669 | 20,655 | -0.09(-2.32%) |
Apr 12, 2024 | 3.706 | 3.766 | 3.701 | 3.756 | 10,090 | +0.09(+2.42%) |
Apr 11, 2024 | 3.707 | 3.771 | 3.628 | 3.668 | 40,072 | -0.02(-0.53%) |
Apr 10, 2024 | 3.707 | 3.717 | 3.687 | 3.687 | 5,981 | -0.04(-1.05%) |
Apr 09, 2024 | 3.628 | 3.756 | 3.628 | 3.726 | 28,264 | +0.00(+0.00%) |
Apr 08, 2024 | 3.726 | 3.766 | 3.677 | 3.726 | 42,126 | +0.03(+0.80%) |
Apr 05, 2024 | 3.677 | 3.734 | 3.677 | 3.697 | 15,279 | +0.00(+0.13%) |
Apr 04, 2024 | 3.677 | 3.721 | 3.677 | 3.692 | 9,783 | -0.01(-0.40%) |
Apr 03, 2024 | 3.726 | 3.729 | 3.628 | 3.707 | 17,348 | -0.01(-0.26%) |
Apr 02, 2024 | 3.726 | 3.760 | 3.668 | 3.717 | 20,096 | -0.04(-1.04%) |
Apr 01, 2024 | 3.824 | 3.824 | 3.725 | 3.756 | 73,037 | +0.00(+0.00%) |
Mar 28, 2024 | 3.687 | 3.815 | 3.687 | 3.756 | 24,063 | +0.10(+2.68%) |
Mar 27, 2024 | 3.717 | 3.717 | 3.638 | 3.658 | 8,620 | +0.01(+0.27%) |
Mar 26, 2024 | 3.560 | 3.716 | 3.560 | 3.648 | 13,747 | +0.05(+1.36%) |
Mar 25, 2024 | 3.628 | 3.761 | 3.589 | 3.599 | 10,571 | -0.05(-1.34%) |
Mar 22, 2024 | 3.824 | 3.824 | 3.560 | 3.648 | 46,253 | -0.14(-3.63%) |
Mar 21, 2024 | 3.707 | 3.824 | 3.677 | 3.785 | 45,522 | +0.11(+2.93%) |
Mar 20, 2024 | 3.540 | 3.687 | 3.540 | 3.677 | 19,759 | +0.13(+3.59%) |
Mar 19, 2024 | 3.628 | 3.677 | 3.550 | 3.550 | 17,692 | -0.05(-1.36%) |
Mar 18, 2024 | 3.628 | 3.687 | 3.542 | 3.599 | 15,646 | -0.01(-0.27%) |
Mar 15, 2024 | 3.628 | 3.716 | 3.609 | 3.609 | 37,817 | -0.11(-2.90%) |
Mar 14, 2024 | 3.618 | 3.775 | 3.589 | 3.717 | 37,181 | +0.06(+1.58%) |
Mar 13, 2024 | 3.630 | 3.736 | 3.552 | 3.659 | 33,573 | -0.07(-1.82%) |
Mar 12, 2024 | 3.639 | 3.764 | 3.572 | 3.727 | 43,015 | +0.14(+3.78%) |
Mar 11, 2024 | 3.571 | 3.591 | 3.474 | 3.591 | 51,104 | +0.07(+1.93%) |
Mar 08, 2024 | 3.474 | 3.552 | 3.399 | 3.523 | 66,675 | +0.08(+2.25%) |
Mar 07, 2024 | 3.358 | 3.484 | 3.319 | 3.445 | 21,247 | +0.12(+3.50%) |
Mar 06, 2024 | 3.329 | 3.368 | 3.314 | 3.329 | 31,063 | -0.01(-0.29%) |
Mar 05, 2024 | 3.280 | 3.348 | 3.271 | 3.338 | 32,213 | +0.06(+1.78%) |
Mar 04, 2024 | 3.241 | 3.321 | 3.232 | 3.280 | 51,830 | +0.05(+1.50%) |
Mar 01, 2024 | 3.125 | 3.261 | 3.076 | 3.232 | 59,233 | +0.17(+5.71%) |
Feb 29, 2024 | 3.008 | 3.076 | 2.971 | 3.057 | 63,417 | +0.06(+1.94%) |
Feb 28, 2024 | 2.911 | 2.999 | 2.873 | 2.999 | 31,219 | +0.08(+2.66%) |
Feb 27, 2024 | 2.999 | 2.999 | 2.892 | 2.921 | 27,352 | -0.01(-0.33%) |
Feb 26, 2024 | 2.931 | 2.989 | 2.843 | 2.931 | 50,852 | -0.02(-0.66%) |
Feb 23, 2024 | 2.921 | 2.989 | 2.814 | 2.950 | 74,997 | +0.01(+0.33%) |
Feb 22, 2024 | 3.164 | 3.183 | 2.911 | 2.941 | 125,098 | -0.23(-7.34%) |
Feb 21, 2024 | 3.222 | 3.280 | 3.164 | 3.173 | 23,186 | -0.11(-3.25%) |
Feb 20, 2024 | 3.300 | 3.397 | 3.154 | 3.280 | 80,428 | -0.07(-2.03%) |
Feb 16, 2024 | 3.426 | 3.426 | 3.300 | 3.348 | 50,305 | -0.11(-3.09%) |
Feb 15, 2024 | 3.533 | 3.533 | 3.416 | 3.455 | 24,264 | -0.05(-1.38%) |
Feb 14, 2024 | 3.513 | 3.533 | 3.460 | 3.503 | 21,081 | +0.02(+0.53%) |
Feb 13, 2024 | 3.466 | 3.562 | 3.456 | 3.485 | 68,365 | +0.00(+0.00%) |
Feb 12, 2024 | 3.466 | 3.538 | 3.456 | 3.485 | 14,320 | +0.01(+0.28%) |
Feb 09, 2024 | 3.418 | 3.486 | 3.408 | 3.475 | 26,325 | +0.10(+2.84%) |
Feb 08, 2024 | 3.351 | 3.456 | 3.351 | 3.379 | 35,672 | -0.04(-1.12%) |
Feb 07, 2024 | 3.533 | 3.552 | 3.408 | 3.418 | 52,143 | -0.14(-4.04%) |
Feb 06, 2024 | 3.571 | 3.667 | 3.495 | 3.562 | 37,401 | +0.00(+0.00%) |
Feb 05, 2024 | 3.725 | 3.725 | 3.485 | 3.562 | 31,024 | -0.04(-1.07%) |
Feb 02, 2024 | 3.696 | 3.706 | 3.600 | 3.600 | 63,378 | -0.19(-5.11%) |
Feb 01, 2024 | 3.802 | 3.840 | 3.696 | 3.794 | 72,844 | -0.20(-5.00%) |
Jan 31, 2024 | 4.003 | 4.023 | 3.917 | 3.994 | 36,421 | +0.05(+1.34%) |
Jan 30, 2024 | 3.859 | 3.990 | 3.859 | 3.941 | 9,177 | -0.03(-0.73%) |
Jan 29, 2024 | 4.013 | 4.042 | 3.859 | 3.970 | 25,592 | -0.01(-0.14%) |
Jan 26, 2024 | 3.936 | 3.994 | 3.907 | 3.975 | 13,088 | +0.08(+2.14%) |
Jan 25, 2024 | 3.850 | 3.907 | 3.850 | 3.892 | 8,990 | +0.04(+1.10%) |
Jan 24, 2024 | 3.848 | 3.850 | 3.799 | 3.850 | 34,781 | +0.02(+0.50%) |
Jan 23, 2024 | 3.792 | 3.840 | 3.773 | 3.831 | 9,582 | +0.07(+1.79%) |
Jan 22, 2024 | 3.821 | 3.831 | 3.725 | 3.763 | 23,211 | -0.01(-0.25%) |
Jan 19, 2024 | 3.831 | 3.831 | 3.763 | 3.773 | 8,192 | -0.04(-1.13%) |
Jan 18, 2024 | 3.840 | 3.840 | 3.744 | 3.816 | 15,674 | -0.02(-0.62%) |
Jan 17, 2024 | 3.744 | 3.946 | 3.744 | 3.840 | 7,590 | +0.10(+2.56%) |
Jan 16, 2024 | 4.157 | 4.157 | 3.725 | 3.744 | 48,432 | -0.34(-8.24%) |
Jan 12, 2024 | 4.099 | 4.106 | 3.987 | 4.080 | 13,494 | +0.05(+1.19%) |
Jan 11, 2024 | 4.167 | 4.191 | 3.994 | 4.032 | 11,097 | -0.10(-2.36%) |
Jan 10, 2024 | 3.977 | 4.267 | 3.977 | 4.130 | 48,208 | +0.16(+4.09%) |
Jan 09, 2024 | 3.887 | 4.003 | 3.882 | 3.967 | 20,558 | +0.10(+2.46%) |
Jan 08, 2024 | 3.815 | 3.872 | 3.739 | 3.872 | 38,615 | +0.12(+3.25%) |
Jan 05, 2024 | 3.702 | 3.768 | 3.675 | 3.750 | 30,440 | +0.06(+1.55%) |
Jan 04, 2024 | 3.707 | 3.730 | 3.684 | 3.693 | 11,475 | +0.03(+0.77%) |
Jan 03, 2024 | 3.721 | 3.721 | 3.627 | 3.665 | 11,379 | -0.04(-0.98%) |