Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3.810 | 3.810 | 3.660 | 3.730 | 26,162 | -0.08(-2.10%) |
Jun 13, 2024 | 3.740 | 3.840 | 3.600 | 3.810 | 25,747 | +0.07(+1.87%) |
Jun 12, 2024 | 3.970 | 3.980 | 3.684 | 3.740 | 32,824 | -0.20(-5.08%) |
Jun 11, 2024 | 3.720 | 3.970 | 3.720 | 3.940 | 71,709 | +0.30(+8.24%) |
Jun 10, 2024 | 3.520 | 3.650 | 3.520 | 3.640 | 22,165 | +0.12(+3.41%) |
Jun 07, 2024 | 3.500 | 3.570 | 3.500 | 3.520 | 7,254 | +0.02(+0.57%) |
Jun 06, 2024 | 3.600 | 3.610 | 3.500 | 3.500 | 6,888 | -0.07(-1.96%) |
Jun 05, 2024 | 3.520 | 3.660 | 3.520 | 3.570 | 20,406 | +0.06(+1.71%) |
Jun 04, 2024 | 3.580 | 3.640 | 3.450 | 3.510 | 19,301 | -0.14(-3.84%) |
Jun 03, 2024 | 3.750 | 3.830 | 3.590 | 3.650 | 26,378 | -0.07(-1.88%) |
May 31, 2024 | 3.820 | 3.850 | 3.690 | 3.720 | 10,505 | -0.08(-2.11%) |
May 30, 2024 | 3.800 | 3.890 | 3.800 | 3.800 | 26,765 | +0.01(+0.26%) |
May 29, 2024 | 3.720 | 3.795 | 3.600 | 3.790 | 18,265 | +0.10(+2.71%) |
May 28, 2024 | 3.690 | 3.849 | 3.648 | 3.690 | 28,480 | +0.06(+1.65%) |
May 24, 2024 | 3.490 | 3.660 | 3.490 | 3.630 | 7,790 | +0.14(+4.01%) |
May 23, 2024 | 3.630 | 3.629 | 3.480 | 3.490 | 19,211 | -0.10(-2.79%) |
May 22, 2024 | 3.700 | 3.700 | 3.555 | 3.590 | 14,906 | -0.08(-2.18%) |
May 21, 2024 | 3.690 | 3.690 | 3.630 | 3.670 | 13,679 | +0.04(+1.10%) |
May 20, 2024 | 3.700 | 3.800 | 3.600 | 3.630 | 25,272 | -0.08(-2.16%) |
May 17, 2024 | 3.930 | 3.938 | 3.650 | 3.710 | 21,739 | -0.27(-6.78%) |
May 16, 2024 | 3.850 | 4.090 | 3.840 | 3.980 | 63,781 | +0.14(+3.65%) |
May 15, 2024 | 3.830 | 3.910 | 3.750 | 3.840 | 12,155 | +0.02(+0.52%) |
May 14, 2024 | 3.450 | 3.900 | 3.450 | 3.820 | 65,395 | +0.34(+9.77%) |
May 13, 2024 | 3.530 | 3.671 | 3.460 | 3.480 | 55,702 | +0.00(+0.00%) |
May 10, 2024 | 3.750 | 3.779 | 3.450 | 3.480 | 70,491 | -0.26(-6.95%) |
May 09, 2024 | 4.200 | 4.200 | 3.700 | 3.740 | 131,146 | -0.45(-10.74%) |
May 08, 2024 | 3.810 | 4.260 | 3.810 | 4.190 | 129,955 | +0.38(+9.97%) |
May 07, 2024 | 3.897 | 3.920 | 3.741 | 3.810 | 90,980 | -0.02(-0.52%) |
May 06, 2024 | 3.920 | 3.920 | 3.790 | 3.830 | 40,646 | -0.03(-0.78%) |
May 03, 2024 | 3.650 | 3.910 | 3.650 | 3.860 | 61,304 | +0.23(+6.34%) |
May 02, 2024 | 3.540 | 3.650 | 3.540 | 3.630 | 22,995 | +0.09(+2.54%) |
May 01, 2024 | 3.510 | 3.560 | 3.480 | 3.540 | 6,922 | +0.05(+1.43%) |
Apr 30, 2024 | 3.535 | 3.535 | 3.460 | 3.490 | 15,097 | -0.06(-1.69%) |
Apr 29, 2024 | 3.590 | 3.640 | 3.460 | 3.550 | 24,964 | -0.05(-1.39%) |
Apr 26, 2024 | 3.590 | 3.650 | 3.500 | 3.600 | 16,912 | +0.05(+1.41%) |
Apr 25, 2024 | 3.450 | 3.604 | 3.450 | 3.550 | 8,491 | +0.08(+2.31%) |
Apr 24, 2024 | 3.610 | 3.620 | 3.450 | 3.470 | 20,214 | -0.08(-2.25%) |
Apr 23, 2024 | 3.580 | 3.670 | 3.526 | 3.550 | 8,503 | -0.03(-0.84%) |
Apr 22, 2024 | 3.590 | 3.670 | 3.540 | 3.580 | 14,732 | -0.01(-0.28%) |
Apr 19, 2024 | 3.570 | 3.700 | 3.550 | 3.590 | 25,820 | +0.01(+0.28%) |
Apr 18, 2024 | 3.530 | 3.700 | 3.530 | 3.580 | 35,377 | +0.01(+0.28%) |
Apr 17, 2024 | 3.670 | 3.670 | 3.570 | 3.570 | 25,477 | -0.07(-1.92%) |
Apr 16, 2024 | 3.560 | 3.640 | 3.449 | 3.640 | 37,258 | +0.11(+3.12%) |
Apr 15, 2024 | 3.560 | 3.720 | 3.485 | 3.530 | 46,166 | -0.13(-3.55%) |
Apr 12, 2024 | 3.820 | 3.880 | 3.560 | 3.660 | 66,682 | -0.19(-4.94%) |
Apr 11, 2024 | 3.900 | 3.930 | 3.780 | 3.850 | 27,671 | -0.08(-2.04%) |
Apr 10, 2024 | 3.960 | 3.980 | 3.860 | 3.930 | 26,633 | -0.01(-0.25%) |
Apr 09, 2024 | 3.930 | 3.990 | 3.870 | 3.940 | 12,895 | +0.07(+1.81%) |
Apr 08, 2024 | 3.980 | 4.090 | 3.790 | 3.870 | 135,518 | -0.10(-2.52%) |
Apr 05, 2024 | 3.980 | 3.990 | 3.920 | 3.970 | 41,409 | +0.02(+0.51%) |
Apr 04, 2024 | 3.990 | 3.990 | 3.860 | 3.950 | 31,789 | +0.00(+0.00%) |
Apr 03, 2024 | 3.950 | 4.000 | 3.840 | 3.950 | 50,560 | -0.05(-1.25%) |
Apr 02, 2024 | 3.840 | 4.000 | 3.771 | 4.000 | 54,429 | +0.15(+3.76%) |
Apr 01, 2024 | 3.880 | 3.910 | 3.775 | 3.855 | 35,401 | +0.00(+0.13%) |
Mar 28, 2024 | 3.830 | 3.900 | 3.830 | 3.850 | 11,527 | -0.04(-1.03%) |
Mar 27, 2024 | 3.900 | 3.900 | 3.840 | 3.890 | 30,647 | +0.00(+0.00%) |
Mar 26, 2024 | 3.840 | 3.925 | 3.765 | 3.890 | 40,859 | +0.07(+1.83%) |
Mar 25, 2024 | 3.620 | 3.869 | 3.590 | 3.820 | 77,510 | +0.07(+1.87%) |
Mar 22, 2024 | 3.840 | 3.840 | 3.700 | 3.750 | 42,601 | -0.09(-2.34%) |
Mar 21, 2024 | 3.790 | 3.870 | 3.590 | 3.840 | 143,741 | +0.14(+3.78%) |
Mar 20, 2024 | 3.590 | 3.840 | 3.586 | 3.700 | 165,541 | +0.14(+3.93%) |
Mar 19, 2024 | 3.380 | 3.690 | 3.210 | 3.560 | 224,224 | +0.35(+10.90%) |
Mar 18, 2024 | 3.190 | 3.400 | 3.190 | 3.210 | 110,790 | +0.00(+0.00%) |
Mar 15, 2024 | 3.170 | 3.220 | 3.122 | 3.210 | 58,620 | +0.05(+1.58%) |
Mar 14, 2024 | 3.090 | 3.180 | 3.090 | 3.160 | 16,869 | +0.03(+0.96%) |
Mar 13, 2024 | 3.120 | 3.190 | 3.080 | 3.130 | 42,412 | +0.05(+1.62%) |
Mar 12, 2024 | 3.090 | 3.160 | 3.080 | 3.080 | 17,978 | -0.01(-0.32%) |
Mar 11, 2024 | 3.090 | 3.140 | 2.990 | 3.090 | 28,570 | +0.00(+0.00%) |
Mar 08, 2024 | 3.040 | 3.100 | 2.995 | 3.090 | 69,468 | +0.01(+0.32%) |
Mar 07, 2024 | 3.000 | 3.160 | 3.000 | 3.080 | 50,678 | +0.06(+1.99%) |
Mar 06, 2024 | 2.950 | 3.110 | 2.943 | 3.020 | 49,389 | -0.01(-0.33%) |
Mar 05, 2024 | 2.970 | 3.060 | 2.910 | 3.030 | 7,605 | +0.09(+3.06%) |
Mar 04, 2024 | 3.050 | 3.060 | 2.860 | 2.940 | 35,946 | -0.06(-2.00%) |
Mar 01, 2024 | 3.090 | 3.095 | 2.975 | 3.000 | 31,762 | -0.09(-2.91%) |
Feb 29, 2024 | 2.970 | 3.104 | 2.921 | 3.090 | 20,489 | +0.08(+2.66%) |
Feb 28, 2024 | 2.980 | 3.030 | 2.880 | 3.010 | 21,818 | +0.02(+0.67%) |
Feb 27, 2024 | 3.020 | 3.070 | 2.984 | 2.990 | 9,872 | -0.08(-2.61%) |
Feb 26, 2024 | 3.080 | 3.080 | 2.980 | 3.070 | 8,380 | -0.03(-0.97%) |
Feb 23, 2024 | 3.120 | 3.120 | 3.050 | 3.100 | 41,903 | -0.01(-0.32%) |
Feb 22, 2024 | 3.050 | 3.110 | 3.045 | 3.110 | 32,023 | +0.06(+2.13%) |
Feb 21, 2024 | 3.050 | 3.150 | 3.010 | 3.045 | 41,503 | +0.09(+3.22%) |
Feb 20, 2024 | 3.020 | 3.065 | 2.950 | 2.950 | 15,312 | -0.06(-1.99%) |
Feb 16, 2024 | 3.110 | 3.110 | 3.040 | 3.010 | 27,939 | -0.10(-3.22%) |
Feb 15, 2024 | 3.160 | 3.170 | 3.050 | 3.110 | 18,746 | -0.01(-0.32%) |
Feb 14, 2024 | 3.130 | 3.150 | 2.970 | 3.120 | 59,750 | +0.10(+3.48%) |
Feb 13, 2024 | 2.990 | 3.070 | 2.990 | 3.015 | 36,200 | +0.02(+0.84%) |
Feb 12, 2024 | 2.910 | 3.070 | 2.910 | 2.990 | 49,033 | +0.06(+2.05%) |
Feb 09, 2024 | 2.810 | 2.930 | 2.800 | 2.930 | 25,513 | +0.13(+4.64%) |
Feb 08, 2024 | 2.700 | 2.880 | 2.700 | 2.800 | 18,553 | +0.00(+0.00%) |
Feb 07, 2024 | 2.800 | 2.925 | 2.800 | 2.800 | 12,641 | -0.03(-1.06%) |
Feb 06, 2024 | 2.729 | 2.950 | 2.729 | 2.830 | 45,881 | +0.11(+4.04%) |
Feb 05, 2024 | 2.750 | 2.780 | 2.720 | 2.720 | 18,930 | -0.09(-3.37%) |
Feb 02, 2024 | 2.870 | 2.870 | 2.800 | 2.815 | 17,308 | -0.10(-3.60%) |
Feb 01, 2024 | 2.910 | 2.920 | 2.850 | 2.920 | 13,879 | +0.07(+2.46%) |
Jan 31, 2024 | 2.820 | 2.910 | 2.800 | 2.850 | 34,637 | +0.06(+2.15%) |
Jan 30, 2024 | 2.820 | 2.850 | 2.720 | 2.790 | 36,393 | +0.00(+0.00%) |
Jan 29, 2024 | 2.780 | 2.910 | 2.750 | 2.790 | 106,522 | +0.02(+0.90%) |
Jan 26, 2024 | 2.660 | 2.790 | 2.660 | 2.765 | 13,235 | +0.08(+2.79%) |
Jan 25, 2024 | 2.610 | 2.732 | 2.600 | 2.690 | 136,976 | +0.06(+2.28%) |
Jan 24, 2024 | 2.610 | 2.640 | 2.580 | 2.630 | 7,489 | +0.02(+0.77%) |
Jan 23, 2024 | 2.590 | 2.670 | 2.530 | 2.610 | 63,561 | +0.08(+3.16%) |
Jan 22, 2024 | 2.490 | 2.590 | 2.470 | 2.530 | 15,417 | +0.02(+0.80%) |
Jan 19, 2024 | 2.500 | 2.540 | 2.460 | 2.510 | 10,464 | +0.00(+0.00%) |
Jan 18, 2024 | 2.500 | 2.530 | 2.460 | 2.510 | 10,447 | -0.01(-0.40%) |
Jan 17, 2024 | 2.430 | 2.540 | 2.430 | 2.520 | 10,254 | +0.04(+1.61%) |
Jan 16, 2024 | 2.500 | 2.540 | 2.480 | 2.480 | 12,668 | -0.02(-0.80%) |
Jan 12, 2024 | 2.535 | 2.535 | 2.416 | 2.500 | 35,882 | +0.10(+4.17%) |
Jan 11, 2024 | 2.520 | 2.532 | 2.400 | 2.400 | 39,397 | -0.15(-5.88%) |
Jan 10, 2024 | 2.580 | 2.580 | 2.531 | 2.550 | 15,408 | -0.04(-1.54%) |
Jan 09, 2024 | 2.610 | 2.610 | 2.530 | 2.590 | 31,047 | -0.02(-0.93%) |
Jan 08, 2024 | 2.680 | 2.700 | 2.605 | 2.614 | 10,694 | -0.04(-1.35%) |
Jan 05, 2024 | 2.770 | 2.770 | 2.620 | 2.650 | 41,085 | -0.12(-4.33%) |
Jan 04, 2024 | 2.720 | 2.790 | 2.674 | 2.770 | 27,062 | +0.07(+2.59%) |
Jan 03, 2024 | 2.680 | 2.700 | 2.630 | 2.700 | 19,368 | +0.01(+0.37%) |