Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.240 | 3.240 | 3.150 | 3.180 | 3,208 | -0.02(-0.62%) |
May 16, 2024 | 3.100 | 3.200 | 3.100 | 3.200 | 2,736 | +0.05(+1.58%) |
May 15, 2024 | 3.010 | 3.150 | 2.965 | 3.150 | 10,354 | +0.25(+8.62%) |
May 14, 2024 | 2.950 | 3.000 | 2.900 | 2.900 | 4,881 | -0.06(-2.03%) |
May 13, 2024 | 2.900 | 2.970 | 2.900 | 2.960 | 1,793 | +0.08(+2.85%) |
May 10, 2024 | 3.020 | 3.020 | 2.878 | 2.878 | 957 | +0.01(+0.49%) |
May 09, 2024 | 2.850 | 3.042 | 2.800 | 2.864 | 6,168 | -0.24(-7.61%) |
May 08, 2024 | 2.870 | 3.100 | 2.870 | 3.100 | 708 | +0.22(+7.81%) |
May 06, 2024 | 2.875 | 421 | -0.20(-6.64%) | |||
May 03, 2024 | 2.950 | 3.080 | 2.950 | 3.080 | 8,029 | -0.02(-0.65%) |
May 02, 2024 | 2.990 | 3.100 | 2.950 | 3.100 | 799 | +0.15(+5.08%) |
Apr 30, 2024 | 2.950 | 625 | -0.18(-5.75%) | |||
Apr 29, 2024 | 3.010 | 3.130 | 3.010 | 3.130 | 870 | +0.12(+3.99%) |
Apr 26, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 257 | +0.02(+0.67%) |
Apr 25, 2024 | 3.000 | 3.000 | 2.990 | 2.990 | 968 | -0.15(-4.78%) |
Apr 24, 2024 | 3.150 | 3.150 | 3.140 | 3.140 | 501 | +0.00(+0.00%) |
Apr 23, 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 436 | +0.13(+4.32%) |
Apr 22, 2024 | 2.950 | 3.250 | 2.950 | 3.010 | 2,544 | +0.10(+3.44%) |
Apr 19, 2024 | 2.940 | 2.940 | 2.801 | 2.910 | 5,275 | -0.01(-0.34%) |
Apr 18, 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 621 | -0.18(-5.72%) |
Apr 17, 2024 | 2.960 | 3.150 | 2.940 | 3.097 | 8,434 | +0.09(+2.90%) |
Apr 16, 2024 | 3.020 | 3.100 | 3.000 | 3.010 | 4,205 | -0.03(-0.99%) |
Apr 15, 2024 | 3.000 | 3.040 | 3.000 | 3.040 | 1,061 | -0.06(-1.94%) |
Apr 12, 2024 | 3.000 | 3.105 | 3.000 | 3.100 | 3,681 | +0.10(+3.33%) |
Apr 11, 2024 | 3.130 | 3.130 | 3.000 | 3.000 | 2,421 | -0.14(-4.46%) |
Apr 10, 2024 | 3.100 | 3.200 | 3.100 | 3.140 | 1,976 | -0.08(-2.48%) |
Apr 09, 2024 | 3.100 | 3.290 | 3.000 | 3.220 | 27,843 | +0.15(+4.89%) |
Apr 08, 2024 | 3.100 | 3.100 | 3.070 | 3.070 | 1,048 | -0.12(-3.89%) |
Apr 05, 2024 | 3.160 | 3.194 | 3.020 | 3.194 | 1,058 | -0.13(-3.79%) |
Apr 04, 2024 | 3.050 | 3.320 | 3.050 | 3.320 | 2,567 | +0.23(+7.44%) |
Apr 03, 2024 | 3.030 | 3.150 | 3.030 | 3.090 | 2,334 | -0.12(-3.74%) |
Apr 02, 2024 | 3.190 | 3.220 | 3.190 | 3.210 | 2,665 | -0.26(-7.49%) |
Apr 01, 2024 | 3.300 | 3.470 | 3.300 | 3.470 | 736 | -0.03(-0.86%) |
Mar 28, 2024 | 3.400 | 3.500 | 3.187 | 3.500 | 8,091 | -0.08(-2.23%) |
Mar 27, 2024 | 2.930 | 3.600 | 2.900 | 3.580 | 21,844 | +0.47(+15.11%) |
Mar 26, 2024 | 3.000 | 3.270 | 2.970 | 3.110 | 5,747 | +0.11(+3.67%) |
Mar 25, 2024 | 3.240 | 3.370 | 2.800 | 3.000 | 362,775 | -0.50(-14.29%) |
Mar 22, 2024 | 3.200 | 3.550 | 3.200 | 3.500 | 6,641 | +0.14(+4.17%) |
Mar 21, 2024 | 3.400 | 3.570 | 3.350 | 3.360 | 7,543 | -0.12(-3.45%) |
Mar 20, 2024 | 3.111 | 3.879 | 3.111 | 3.480 | 14,748 | +0.23(+7.08%) |
Mar 19, 2024 | 3.090 | 3.330 | 3.090 | 3.250 | 5,890 | +0.22(+7.26%) |
Mar 18, 2024 | 2.890 | 3.050 | 2.890 | 3.030 | 4,140 | -0.07(-2.26%) |
Mar 15, 2024 | 3.360 | 3.360 | 3.100 | 3.100 | 12,310 | -0.15(-4.62%) |
Mar 14, 2024 | 3.190 | 3.500 | 3.040 | 3.250 | 13,263 | +0.24(+7.92%) |
Mar 13, 2024 | 3.270 | 3.280 | 2.700 | 3.012 | 17,952 | -0.09(-2.85%) |
Mar 12, 2024 | 2.960 | 3.280 | 2.960 | 3.100 | 7,255 | +0.07(+2.31%) |
Mar 11, 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 1,205 | -0.17(-5.31%) |
Mar 07, 2024 | 3.200 | 615 | +0.18(+6.11%) | |||
Mar 06, 2024 | 2.990 | 3.094 | 2.990 | 3.016 | 864 | +0.07(+2.23%) |
Mar 05, 2024 | 3.080 | 3.100 | 2.950 | 2.950 | 7,141 | -0.06(-1.99%) |
Mar 04, 2024 | 2.920 | 3.010 | 2.920 | 3.010 | 1,648 | -0.01(-0.33%) |
Mar 01, 2024 | 3.150 | 3.190 | 3.010 | 3.020 | 1,691 | +0.01(+0.33%) |
Feb 29, 2024 | 3.070 | 3.273 | 3.000 | 3.010 | 4,527 | +0.09(+3.08%) |
Feb 28, 2024 | 2.921 | 3.035 | 2.920 | 2.920 | 1,604 | +0.03(+1.04%) |
Feb 27, 2024 | 2.900 | 3.115 | 2.890 | 2.890 | 6,576 | -0.09(-2.89%) |
Feb 26, 2024 | 2.540 | 2.976 | 2.540 | 2.976 | 6,586 | +0.45(+17.63%) |
Feb 23, 2024 | 2.530 | 2.530 | 2.530 | 2.530 | 783 | -0.14(-5.24%) |
Feb 22, 2024 | 2.460 | 2.670 | 2.320 | 2.670 | 6,785 | +0.23(+9.43%) |
Feb 21, 2024 | 3.100 | 3.100 | 2.360 | 2.440 | 23,549 | -0.69(-21.92%) |
Feb 20, 2024 | 2.930 | 3.200 | 2.930 | 3.125 | 5,138 | -0.08(-2.64%) |
Feb 16, 2024 | 3.270 | 3.270 | 3.210 | 3.210 | 1,439 | +0.06(+1.90%) |
Feb 15, 2024 | 3.040 | 3.484 | 3.040 | 3.150 | 7,574 | -0.18(-5.41%) |
Feb 13, 2024 | 3.330 | 444 | +0.13(+4.06%) | |||
Feb 12, 2024 | 3.216 | 3.455 | 3.200 | 3.200 | 1,948 | -0.07(-2.14%) |
Feb 09, 2024 | 3.300 | 3.366 | 3.250 | 3.270 | 4,960 | -0.26(-7.44%) |
Feb 08, 2024 | 3.300 | 3.533 | 3.300 | 3.533 | 7,471 | +0.11(+3.30%) |
Feb 07, 2024 | 3.600 | 3.600 | 3.420 | 3.420 | 7,412 | -0.20(-5.52%) |
Feb 06, 2024 | 3.925 | 3.925 | 3.600 | 3.620 | 16,042 | -0.19(-4.99%) |
Feb 05, 2024 | 3.930 | 3.930 | 3.800 | 3.810 | 8,642 | -0.14(-3.54%) |
Feb 02, 2024 | 4.080 | 4.125 | 3.940 | 3.950 | 2,414 | -0.08(-1.99%) |
Feb 01, 2024 | 4.050 | 4.061 | 3.832 | 4.030 | 2,556 | +0.12(+3.07%) |
Jan 31, 2024 | 4.018 | 4.018 | 3.850 | 3.910 | 5,379 | -0.09(-2.25%) |
Jan 30, 2024 | 3.660 | 4.150 | 3.610 | 4.000 | 59,053 | +0.34(+9.29%) |
Jan 29, 2024 | 3.450 | 3.760 | 3.450 | 3.660 | 9,918 | +0.06(+1.67%) |
Jan 26, 2024 | 3.630 | 4.050 | 3.600 | 3.600 | 11,399 | +0.15(+4.35%) |
Jan 25, 2024 | 3.980 | 4.179 | 3.450 | 3.450 | 33,655 | -0.35(-9.33%) |
Jan 24, 2024 | 3.580 | 4.160 | 3.580 | 3.805 | 20,758 | +0.17(+4.72%) |
Jan 23, 2024 | 3.330 | 3.690 | 3.330 | 3.633 | 6,517 | +0.30(+9.11%) |
Jan 22, 2024 | 3.310 | 3.620 | 3.310 | 3.330 | 19,965 | -0.06(-1.77%) |
Jan 19, 2024 | 3.300 | 3.390 | 3.300 | 3.390 | 5,968 | +0.13(+3.95%) |
Jan 18, 2024 | 3.400 | 3.420 | 3.173 | 3.261 | 6,410 | -0.05(-1.47%) |
Jan 17, 2024 | 3.160 | 3.580 | 3.130 | 3.310 | 33,043 | +0.01(+0.30%) |
Jan 16, 2024 | 3.480 | 3.480 | 3.200 | 3.300 | 32,374 | -0.29(-8.08%) |
Jan 12, 2024 | 3.640 | 3.680 | 3.449 | 3.590 | 14,465 | -0.08(-2.18%) |
Jan 11, 2024 | 3.730 | 3.900 | 3.415 | 3.670 | 26,001 | -0.05(-1.34%) |
Jan 10, 2024 | 3.700 | 3.860 | 3.700 | 3.720 | 13,467 | -0.14(-3.63%) |
Jan 09, 2024 | 4.600 | 4.600 | 3.320 | 3.860 | 128,332 | -0.71(-15.44%) |
Jan 08, 2024 | 4.240 | 4.690 | 4.190 | 4.565 | 89,467 | +0.46(+11.07%) |
Jan 05, 2024 | 3.390 | 4.150 | 3.340 | 4.110 | 148,965 | +0.91(+28.44%) |
Jan 04, 2024 | 3.160 | 3.290 | 3.160 | 3.200 | 16,040 | +0.06(+1.91%) |
Jan 03, 2024 | 3.090 | 3.200 | 2.928 | 3.140 | 15,030 | +0.11(+3.63%) |