Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 3.120 | 3.140 | 3.070 | 3.090 | 334,354 | -0.03(-0.96%) |
May 22, 2024 | 3.170 | 3.185 | 3.110 | 3.120 | 372,367 | -0.05(-1.58%) |
May 21, 2024 | 3.210 | 3.210 | 3.170 | 3.170 | 167,124 | -0.03(-0.94%) |
May 20, 2024 | 3.200 | 3.220 | 3.200 | 3.200 | 189,245 | +0.00(+0.00%) |
May 17, 2024 | 3.230 | 3.240 | 3.200 | 3.200 | 255,109 | -0.02(-0.62%) |
May 16, 2024 | 3.240 | 3.240 | 3.220 | 3.220 | 151,358 | -0.01(-0.31%) |
May 15, 2024 | 3.200 | 3.240 | 3.190 | 3.230 | 317,522 | +0.04(+1.25%) |
May 14, 2024 | 3.170 | 3.210 | 3.170 | 3.190 | 228,133 | +0.00(+0.00%) |
May 13, 2024 | 3.200 | 3.200 | 3.170 | 3.190 | 138,270 | +0.01(+0.31%) |
May 10, 2024 | 3.170 | 3.220 | 3.140 | 3.180 | 319,121 | +0.00(+0.00%) |
May 09, 2024 | 3.190 | 3.200 | 3.180 | 3.180 | 160,665 | -0.02(-0.63%) |
May 08, 2024 | 3.180 | 3.200 | 3.130 | 3.200 | 294,835 | +0.04(+1.27%) |
May 07, 2024 | 3.200 | 3.220 | 3.160 | 3.160 | 347,460 | -0.01(-0.32%) |
May 06, 2024 | 3.210 | 3.250 | 3.160 | 3.170 | 252,006 | -0.03(-0.94%) |
May 03, 2024 | 3.160 | 3.250 | 3.160 | 3.200 | 276,988 | +0.06(+1.91%) |
May 02, 2024 | 3.190 | 3.190 | 3.130 | 3.140 | 177,789 | -0.01(-0.32%) |
May 01, 2024 | 3.150 | 3.170 | 3.085 | 3.150 | 385,254 | +0.05(+1.61%) |
Apr 30, 2024 | 3.150 | 3.180 | 3.100 | 3.100 | 451,822 | -0.08(-2.52%) |
Apr 29, 2024 | 3.230 | 3.240 | 3.150 | 3.180 | 470,025 | -0.07(-2.15%) |
Apr 26, 2024 | 3.200 | 3.260 | 3.200 | 3.250 | 155,830 | +0.07(+2.20%) |
Apr 25, 2024 | 3.160 | 3.195 | 3.150 | 3.180 | 225,428 | -0.02(-0.63%) |
Apr 24, 2024 | 3.190 | 3.232 | 3.180 | 3.200 | 205,222 | +0.01(+0.31%) |
Apr 23, 2024 | 3.160 | 3.232 | 3.160 | 3.190 | 219,534 | +0.05(+1.59%) |
Apr 22, 2024 | 3.200 | 3.220 | 3.140 | 3.140 | 390,415 | -0.05(-1.57%) |
Apr 19, 2024 | 3.180 | 3.215 | 3.140 | 3.190 | 217,452 | +0.01(+0.31%) |
Apr 18, 2024 | 3.210 | 3.230 | 3.170 | 3.180 | 238,333 | +0.00(+0.00%) |
Apr 17, 2024 | 3.270 | 3.270 | 3.170 | 3.180 | 336,236 | -0.06(-1.85%) |
Apr 16, 2024 | 3.230 | 3.310 | 3.150 | 3.240 | 485,975 | +0.04(+1.25%) |
Apr 15, 2024 | 3.230 | 3.260 | 3.160 | 3.200 | 395,756 | -0.01(-0.31%) |
Apr 12, 2024 | 3.270 | 3.290 | 3.175 | 3.210 | 372,391 | -0.04(-1.23%) |
Apr 11, 2024 | 3.140 | 3.270 | 3.140 | 3.250 | 504,766 | +0.10(+3.17%) |
Apr 10, 2024 | 3.250 | 3.279 | 3.140 | 3.150 | 532,528 | -0.15(-4.55%) |
Apr 09, 2024 | 3.340 | 3.340 | 3.245 | 3.300 | 620,103 | -0.01(-0.30%) |
Apr 08, 2024 | 3.510 | 3.550 | 3.305 | 3.310 | 822,437 | -0.30(-8.31%) |
Apr 05, 2024 | 3.680 | 3.680 | 3.525 | 3.610 | 637,245 | -0.02(-0.55%) |
Apr 04, 2024 | 3.690 | 3.750 | 3.620 | 3.630 | 473,919 | -0.02(-0.55%) |
Apr 03, 2024 | 3.650 | 3.690 | 3.550 | 3.650 | 591,879 | +0.03(+0.83%) |
Apr 02, 2024 | 3.580 | 3.810 | 3.570 | 3.620 | 804,329 | -0.05(-1.36%) |
Apr 01, 2024 | 3.940 | 4.120 | 3.650 | 3.670 | 1,242,738 | -0.79(-17.71%) |
Mar 28, 2024 | 4.470 | 4.540 | 4.420 | 4.460 | 284,818 | +0.00(+0.00%) |
Mar 27, 2024 | 4.390 | 4.500 | 4.390 | 4.460 | 206,740 | +0.08(+1.83%) |
Mar 26, 2024 | 4.490 | 4.491 | 4.365 | 4.380 | 322,003 | -0.08(-1.79%) |
Mar 25, 2024 | 4.490 | 4.510 | 4.450 | 4.460 | 238,717 | -0.04(-0.89%) |
Mar 22, 2024 | 4.570 | 4.587 | 4.470 | 4.500 | 185,054 | -0.04(-0.88%) |
Mar 21, 2024 | 4.500 | 4.640 | 4.450 | 4.540 | 477,137 | +0.00(+0.00%) |
Mar 20, 2024 | 4.530 | 4.570 | 4.410 | 4.540 | 431,282 | +0.01(+0.22%) |
Mar 19, 2024 | 4.480 | 4.580 | 4.410 | 4.530 | 549,534 | +0.06(+1.34%) |
Mar 18, 2024 | 4.250 | 4.500 | 4.220 | 4.470 | 670,640 | +0.23(+5.42%) |
Mar 15, 2024 | 4.150 | 4.270 | 4.150 | 4.240 | 338,666 | +0.03(+0.71%) |
Mar 14, 2024 | 4.160 | 4.225 | 4.088 | 4.210 | 477,413 | +0.05(+1.20%) |
Mar 13, 2024 | 4.000 | 4.230 | 4.000 | 4.160 | 853,232 | +0.16(+4.00%) |
Mar 12, 2024 | 3.900 | 4.050 | 3.900 | 4.000 | 400,959 | +0.07(+1.78%) |
Mar 11, 2024 | 3.780 | 3.940 | 3.780 | 3.930 | 366,065 | +0.11(+2.88%) |
Mar 08, 2024 | 3.810 | 3.870 | 3.810 | 3.820 | 247,647 | +0.00(+0.00%) |
Mar 07, 2024 | 3.840 | 3.840 | 3.810 | 3.820 | 144,553 | -0.02(-0.52%) |
Mar 06, 2024 | 3.800 | 3.840 | 3.800 | 3.840 | 169,873 | +0.05(+1.32%) |
Mar 05, 2024 | 3.740 | 3.800 | 3.730 | 3.790 | 203,771 | +0.02(+0.53%) |
Mar 04, 2024 | 3.770 | 3.770 | 3.715 | 3.770 | 257,699 | +0.00(+0.00%) |
Mar 01, 2024 | 3.830 | 3.830 | 3.715 | 3.770 | 450,638 | -0.07(-1.82%) |
Feb 29, 2024 | 3.870 | 3.870 | 3.810 | 3.840 | 131,597 | +0.03(+0.79%) |
Feb 28, 2024 | 3.890 | 3.890 | 3.810 | 3.810 | 161,736 | -0.09(-2.31%) |
Feb 27, 2024 | 3.780 | 3.910 | 3.710 | 3.900 | 613,746 | +0.14(+3.72%) |
Feb 26, 2024 | 3.890 | 3.900 | 3.760 | 3.760 | 300,327 | -0.17(-4.33%) |
Feb 23, 2024 | 3.800 | 3.930 | 3.760 | 3.930 | 779,798 | +0.12(+3.15%) |
Feb 22, 2024 | 3.720 | 3.820 | 3.680 | 3.810 | 783,693 | +0.09(+2.42%) |
Feb 21, 2024 | 3.570 | 3.740 | 3.550 | 3.720 | 655,059 | +0.14(+3.91%) |
Feb 20, 2024 | 3.530 | 3.590 | 3.500 | 3.580 | 215,358 | +0.05(+1.42%) |
Feb 16, 2024 | 3.540 | 3.580 | 3.510 | 3.530 | 175,389 | -0.03(-0.84%) |
Feb 15, 2024 | 3.490 | 3.560 | 3.490 | 3.560 | 150,886 | +0.07(+2.01%) |
Feb 14, 2024 | 3.450 | 3.540 | 3.440 | 3.490 | 191,181 | +0.08(+2.35%) |
Feb 13, 2024 | 3.450 | 3.510 | 3.385 | 3.410 | 359,633 | -0.11(-3.12%) |
Feb 12, 2024 | 3.480 | 3.560 | 3.480 | 3.520 | 170,643 | +0.03(+0.86%) |
Feb 09, 2024 | 3.520 | 3.530 | 3.440 | 3.490 | 242,219 | -0.04(-1.13%) |
Feb 08, 2024 | 3.460 | 3.545 | 3.450 | 3.530 | 206,595 | +0.09(+2.62%) |
Feb 07, 2024 | 3.510 | 3.520 | 3.440 | 3.440 | 217,481 | -0.05(-1.43%) |
Feb 06, 2024 | 3.520 | 3.530 | 3.465 | 3.490 | 191,781 | -0.03(-0.85%) |
Feb 05, 2024 | 3.510 | 3.560 | 3.460 | 3.520 | 186,003 | -0.02(-0.56%) |
Feb 02, 2024 | 3.530 | 3.560 | 3.520 | 3.540 | 138,037 | -0.04(-1.12%) |
Feb 01, 2024 | 3.600 | 3.650 | 3.480 | 3.580 | 329,353 | -0.01(-0.28%) |
Jan 31, 2024 | 3.650 | 3.680 | 3.590 | 3.590 | 238,748 | -0.08(-2.18%) |
Jan 30, 2024 | 3.720 | 3.769 | 3.660 | 3.670 | 148,842 | -0.08(-2.13%) |
Jan 29, 2024 | 3.750 | 3.770 | 3.730 | 3.750 | 104,639 | +0.00(+0.00%) |
Jan 26, 2024 | 3.750 | 3.800 | 3.750 | 3.750 | 141,336 | -0.01(-0.27%) |
Jan 25, 2024 | 3.740 | 3.770 | 3.733 | 3.760 | 110,466 | +0.03(+0.80%) |
Jan 24, 2024 | 3.770 | 3.770 | 3.710 | 3.730 | 97,573 | -0.02(-0.53%) |
Jan 23, 2024 | 3.770 | 3.780 | 3.710 | 3.750 | 130,645 | +0.00(+0.00%) |
Jan 22, 2024 | 3.750 | 3.790 | 3.730 | 3.750 | 214,084 | -0.04(-1.06%) |
Jan 19, 2024 | 3.700 | 3.790 | 3.635 | 3.790 | 332,898 | +0.11(+2.99%) |
Jan 18, 2024 | 3.720 | 3.725 | 3.630 | 3.680 | 214,572 | +0.00(+0.00%) |
Jan 17, 2024 | 3.680 | 3.705 | 3.655 | 3.680 | 203,157 | -0.03(-0.81%) |
Jan 16, 2024 | 3.740 | 3.750 | 3.680 | 3.710 | 204,040 | -0.07(-1.85%) |
Jan 12, 2024 | 3.790 | 3.815 | 3.740 | 3.780 | 252,917 | +0.01(+0.27%) |
Jan 11, 2024 | 3.800 | 3.840 | 3.740 | 3.770 | 282,543 | -0.03(-0.79%) |
Jan 10, 2024 | 3.840 | 3.849 | 3.780 | 3.800 | 250,559 | -0.04(-1.04%) |
Jan 09, 2024 | 3.810 | 3.840 | 3.770 | 3.840 | 212,462 | +0.02(+0.52%) |
Jan 08, 2024 | 3.800 | 3.839 | 3.790 | 3.820 | 305,141 | +0.04(+1.06%) |
Jan 05, 2024 | 3.760 | 3.805 | 3.740 | 3.780 | 260,891 | +0.02(+0.53%) |
Jan 04, 2024 | 3.720 | 3.800 | 3.720 | 3.760 | 357,527 | +0.01(+0.27%) |
Jan 03, 2024 | 3.700 | 3.750 | 3.640 | 3.750 | 239,849 | +0.04(+1.08%) |