Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 2.150 | 2.255 | 2.076 | 2.140 | 29,967 | +0.02(+0.94%) |
Jun 04, 2024 | 2.290 | 2.290 | 2.110 | 2.120 | 40,718 | -0.14(-6.19%) |
Jun 03, 2024 | 2.370 | 2.400 | 2.260 | 2.260 | 20,743 | -0.07(-3.00%) |
May 31, 2024 | 2.320 | 2.460 | 2.320 | 2.330 | 26,355 | +0.00(+0.00%) |
May 30, 2024 | 2.400 | 2.420 | 2.260 | 2.330 | 47,804 | -0.01(-0.43%) |
May 29, 2024 | 2.520 | 2.768 | 2.340 | 2.340 | 29,456 | -0.21(-8.24%) |
May 28, 2024 | 2.570 | 2.660 | 2.480 | 2.550 | 33,680 | -0.06(-2.30%) |
May 24, 2024 | 2.590 | 2.749 | 2.520 | 2.610 | 33,100 | +0.04(+1.56%) |
May 23, 2024 | 2.750 | 2.870 | 2.480 | 2.570 | 47,351 | -0.21(-7.55%) |
May 22, 2024 | 2.870 | 2.880 | 2.720 | 2.780 | 28,879 | -0.12(-4.14%) |
May 21, 2024 | 3.038 | 3.038 | 2.900 | 2.900 | 25,417 | -0.08(-2.68%) |
May 20, 2024 | 3.150 | 3.150 | 2.930 | 2.980 | 33,877 | -0.17(-5.40%) |
May 17, 2024 | 3.260 | 3.340 | 3.150 | 3.150 | 44,147 | -0.15(-4.55%) |
May 16, 2024 | 2.850 | 3.300 | 2.835 | 3.300 | 87,125 | +0.46(+16.20%) |
May 15, 2024 | 2.800 | 2.880 | 2.740 | 2.840 | 34,149 | +0.05(+1.79%) |
May 14, 2024 | 2.720 | 2.860 | 2.689 | 2.790 | 41,595 | +0.09(+3.33%) |
May 13, 2024 | 2.680 | 2.740 | 2.670 | 2.700 | 51,869 | +0.03(+1.12%) |
May 10, 2024 | 2.668 | 2.685 | 2.620 | 2.670 | 16,042 | +0.00(+0.00%) |
May 09, 2024 | 2.700 | 2.730 | 2.630 | 2.670 | 35,343 | -0.03(-1.11%) |
May 08, 2024 | 2.690 | 2.760 | 2.650 | 2.700 | 62,115 | -0.10(-3.57%) |
May 07, 2024 | 2.880 | 2.940 | 2.800 | 2.800 | 35,081 | -0.05(-1.75%) |
May 06, 2024 | 2.760 | 2.980 | 2.760 | 2.850 | 43,466 | +0.10(+3.64%) |
May 03, 2024 | 2.650 | 3.070 | 2.650 | 2.750 | 72,676 | +0.11(+4.17%) |
May 02, 2024 | 2.670 | 2.750 | 2.610 | 2.640 | 28,638 | +0.03(+1.15%) |
May 01, 2024 | 2.630 | 2.730 | 2.610 | 2.610 | 23,343 | -0.02(-0.76%) |
Apr 30, 2024 | 2.623 | 2.700 | 2.594 | 2.630 | 13,989 | -0.10(-3.66%) |
Apr 29, 2024 | 2.730 | 2.730 | 2.660 | 2.730 | 41,881 | +0.05(+1.87%) |
Apr 26, 2024 | 2.740 | 2.890 | 2.610 | 2.680 | 55,644 | -0.08(-2.90%) |
Apr 25, 2024 | 2.630 | 2.790 | 2.610 | 2.760 | 24,119 | +0.06(+2.22%) |
Apr 24, 2024 | 2.745 | 2.745 | 2.630 | 2.700 | 46,983 | +0.00(+0.00%) |
Apr 23, 2024 | 2.710 | 2.840 | 2.700 | 2.700 | 67,548 | +0.00(+0.00%) |
Apr 22, 2024 | 3.010 | 3.250 | 2.680 | 2.700 | 128,201 | -0.29(-9.70%) |
Apr 19, 2024 | 2.840 | 3.010 | 2.800 | 2.990 | 60,977 | +0.20(+7.17%) |
Apr 18, 2024 | 2.730 | 2.840 | 2.670 | 2.790 | 35,089 | +0.04(+1.45%) |
Apr 17, 2024 | 2.920 | 2.925 | 2.750 | 2.750 | 31,817 | -0.12(-4.18%) |
Apr 16, 2024 | 3.120 | 3.120 | 2.860 | 2.870 | 37,269 | -0.04(-1.37%) |
Apr 15, 2024 | 3.110 | 3.110 | 2.840 | 2.910 | 42,124 | -0.21(-6.73%) |
Apr 12, 2024 | 3.090 | 3.340 | 3.080 | 3.120 | 53,765 | -0.06(-1.89%) |
Apr 11, 2024 | 3.080 | 3.180 | 3.010 | 3.180 | 60,356 | +0.08(+2.58%) |
Apr 10, 2024 | 3.110 | 3.190 | 3.080 | 3.100 | 70,941 | -0.05(-1.59%) |
Apr 09, 2024 | 3.200 | 3.200 | 3.070 | 3.150 | 56,228 | +0.02(+0.64%) |
Apr 08, 2024 | 3.100 | 3.160 | 3.100 | 3.130 | 30,890 | +0.03(+0.97%) |
Apr 05, 2024 | 3.010 | 3.110 | 2.985 | 3.100 | 55,702 | +0.11(+3.68%) |
Apr 04, 2024 | 3.090 | 3.150 | 2.970 | 2.990 | 63,694 | -0.09(-2.92%) |
Apr 03, 2024 | 3.260 | 3.260 | 3.080 | 3.080 | 92,673 | -0.22(-6.67%) |
Apr 02, 2024 | 3.500 | 3.500 | 3.260 | 3.300 | 78,451 | -0.25(-7.04%) |
Apr 01, 2024 | 3.590 | 3.605 | 3.520 | 3.550 | 35,208 | -0.04(-1.11%) |
Mar 28, 2024 | 3.310 | 3.650 | 3.650 | 3.590 | 68,846 | +0.36(+11.15%) |
Mar 27, 2024 | 3.090 | 3.280 | 3.080 | 3.230 | 120,411 | +0.10(+3.19%) |
Mar 26, 2024 | 3.400 | 3.410 | 3.100 | 3.130 | 145,467 | -0.28(-8.21%) |
Mar 25, 2024 | 3.390 | 3.520 | 3.320 | 3.410 | 57,558 | +0.00(+0.00%) |
Mar 22, 2024 | 3.530 | 3.560 | 3.240 | 3.410 | 157,520 | -0.09(-2.57%) |
Mar 21, 2024 | 3.780 | 3.780 | 3.500 | 3.500 | 84,399 | -0.17(-4.63%) |
Mar 20, 2024 | 3.490 | 3.704 | 3.490 | 3.670 | 49,544 | +0.19(+5.46%) |
Mar 19, 2024 | 3.550 | 3.740 | 3.450 | 3.480 | 91,513 | +0.11(+3.26%) |
Mar 18, 2024 | 3.600 | 3.640 | 3.360 | 3.370 | 88,302 | -0.28(-7.67%) |
Mar 15, 2024 | 3.550 | 3.770 | 3.550 | 3.650 | 171,792 | +0.08(+2.24%) |
Mar 14, 2024 | 3.710 | 3.750 | 3.510 | 3.570 | 88,480 | -0.16(-4.29%) |
Mar 13, 2024 | 3.820 | 3.920 | 3.680 | 3.730 | 115,672 | -0.08(-2.10%) |
Mar 12, 2024 | 3.680 | 3.950 | 3.660 | 3.810 | 144,413 | +0.13(+3.53%) |
Mar 11, 2024 | 3.770 | 3.790 | 3.605 | 3.680 | 39,532 | -0.07(-1.87%) |
Mar 08, 2024 | 3.510 | 3.870 | 3.510 | 3.750 | 94,037 | +0.24(+6.84%) |
Mar 07, 2024 | 3.520 | 3.600 | 3.295 | 3.510 | 176,357 | +0.01(+0.29%) |
Mar 06, 2024 | 3.440 | 3.640 | 3.440 | 3.500 | 97,934 | +0.04(+1.16%) |
Mar 05, 2024 | 3.490 | 3.590 | 3.450 | 3.460 | 51,843 | -0.09(-2.54%) |
Mar 04, 2024 | 3.700 | 3.760 | 3.520 | 3.550 | 62,941 | -0.19(-5.08%) |
Mar 01, 2024 | 3.710 | 3.940 | 3.680 | 3.740 | 77,954 | +0.00(+0.00%) |
Feb 29, 2024 | 3.400 | 3.850 | 3.400 | 3.740 | 91,472 | +0.35(+10.32%) |
Feb 28, 2024 | 3.670 | 3.780 | 3.370 | 3.390 | 82,661 | -0.46(-11.95%) |
Feb 27, 2024 | 4.080 | 4.285 | 3.850 | 3.850 | 137,081 | -0.63(-14.06%) |
Feb 26, 2024 | 4.710 | 4.710 | 4.300 | 4.480 | 46,443 | -0.22(-4.68%) |
Feb 23, 2024 | 4.230 | 4.710 | 4.230 | 4.700 | 69,127 | +0.48(+11.37%) |
Feb 22, 2024 | 3.870 | 4.270 | 3.870 | 4.220 | 307,731 | +0.37(+9.61%) |
Feb 21, 2024 | 3.940 | 3.980 | 3.820 | 3.850 | 75,406 | +0.00(+0.00%) |
Feb 20, 2024 | 3.930 | 4.010 | 3.850 | 3.850 | 30,684 | -0.06(-1.53%) |
Feb 16, 2024 | 4.010 | 4.120 | 3.910 | 3.910 | 30,439 | -0.14(-3.46%) |
Feb 15, 2024 | 3.950 | 4.100 | 3.950 | 4.050 | 29,718 | +0.07(+1.76%) |
Feb 14, 2024 | 3.880 | 4.074 | 3.880 | 3.980 | 65,769 | +0.15(+3.92%) |
Feb 13, 2024 | 4.100 | 4.100 | 3.830 | 3.830 | 36,646 | -0.26(-6.36%) |
Feb 12, 2024 | 3.990 | 4.155 | 3.990 | 4.090 | 61,899 | +0.16(+4.07%) |
Feb 09, 2024 | 4.060 | 4.090 | 3.890 | 3.930 | 81,357 | -0.16(-3.91%) |
Feb 08, 2024 | 4.090 | 4.130 | 4.050 | 4.090 | 39,041 | -0.01(-0.24%) |
Feb 07, 2024 | 4.250 | 4.250 | 4.060 | 4.100 | 78,871 | -0.11(-2.61%) |
Feb 06, 2024 | 4.260 | 4.320 | 4.200 | 4.210 | 59,592 | -0.10(-2.32%) |
Feb 05, 2024 | 4.440 | 4.520 | 4.220 | 4.310 | 113,557 | -0.17(-3.79%) |
Feb 02, 2024 | 4.510 | 4.570 | 4.480 | 4.480 | 21,068 | -0.12(-2.61%) |
Feb 01, 2024 | 4.580 | 4.670 | 4.490 | 4.600 | 24,346 | +0.00(+0.00%) |
Jan 31, 2024 | 4.840 | 4.840 | 4.600 | 4.600 | 39,015 | -0.23(-4.76%) |
Jan 30, 2024 | 4.790 | 4.870 | 4.740 | 4.830 | 14,330 | +0.04(+0.84%) |
Jan 29, 2024 | 4.760 | 4.900 | 4.710 | 4.790 | 24,496 | -0.07(-1.44%) |
Jan 26, 2024 | 4.830 | 4.960 | 4.770 | 4.860 | 24,513 | +0.06(+1.25%) |
Jan 25, 2024 | 5.050 | 5.120 | 4.740 | 4.800 | 101,245 | -0.20(-4.00%) |
Jan 24, 2024 | 5.140 | 5.180 | 4.960 | 5.000 | 39,684 | -0.08(-1.57%) |
Jan 23, 2024 | 5.000 | 5.150 | 4.850 | 5.080 | 76,379 | +0.19(+3.89%) |
Jan 22, 2024 | 5.000 | 5.060 | 4.890 | 4.890 | 126,455 | -0.11(-2.20%) |
Jan 19, 2024 | 4.860 | 5.020 | 4.850 | 5.000 | 42,055 | +0.12(+2.46%) |
Jan 18, 2024 | 4.990 | 5.015 | 4.870 | 4.880 | 25,644 | -0.09(-1.81%) |
Jan 17, 2024 | 4.910 | 5.020 | 4.890 | 4.970 | 43,056 | +0.03(+0.61%) |
Jan 16, 2024 | 4.930 | 4.950 | 4.900 | 4.940 | 31,099 | +0.01(+0.20%) |
Jan 12, 2024 | 4.920 | 5.000 | 4.910 | 4.930 | 33,817 | -0.01(-0.20%) |
Jan 11, 2024 | 5.030 | 5.280 | 4.910 | 4.940 | 53,981 | -0.05(-1.00%) |
Jan 10, 2024 | 5.240 | 5.300 | 4.960 | 4.990 | 63,496 | -0.22(-4.22%) |
Jan 09, 2024 | 5.016 | 5.290 | 5.010 | 5.210 | 46,313 | +0.13(+2.56%) |
Jan 08, 2024 | 5.020 | 5.100 | 4.980 | 5.080 | 21,900 | +0.06(+1.20%) |
Jan 05, 2024 | 5.050 | 5.180 | 4.980 | 5.020 | 55,279 | +0.01(+0.20%) |
Jan 04, 2024 | 5.070 | 5.173 | 5.010 | 5.010 | 38,853 | -0.06(-1.18%) |
Jan 03, 2024 | 4.970 | 5.130 | 4.970 | 5.070 | 39,441 | +0.10(+2.01%) |
Jan 02, 2024 | 5.300 | 5.350 | 4.950 | 4.970 | 43,716 | -0.35(-6.58%) |
Dec 29, 2023 | 5.360 | 5.490 | 5.320 | 5.320 | 18,731 | -0.08(-1.48%) |
Dec 28, 2023 | 5.450 | 5.510 | 5.330 | 5.400 | 54,521 | +0.00(+0.00%) |
Dec 27, 2023 | 5.370 | 5.500 | 5.230 | 5.400 | 40,712 | +0.01(+0.19%) |
Dec 26, 2023 | 5.210 | 5.400 | 5.200 | 5.390 | 61,519 | +0.21(+4.05%) |
Dec 22, 2023 | 5.140 | 5.260 | 5.100 | 5.180 | 23,900 | +0.05(+0.97%) |
Dec 21, 2023 | 5.240 | 5.325 | 5.010 | 5.130 | 35,910 | -0.10(-1.91%) |
Dec 20, 2023 | 5.220 | 5.440 | 5.200 | 5.230 | 65,567 | +0.01(+0.19%) |
Dec 19, 2023 | 5.110 | 5.290 | 5.080 | 5.220 | 96,209 | +0.10(+1.95%) |
Dec 18, 2023 | 5.080 | 5.210 | 5.080 | 5.120 | 34,528 | +0.04(+0.79%) |
Dec 15, 2023 | 5.050 | 5.200 | 5.020 | 5.080 | 71,289 | +0.03(+0.59%) |
Dec 14, 2023 | 5.030 | 5.239 | 4.970 | 5.050 | 74,283 | +0.06(+1.20%) |
Dec 13, 2023 | 5.080 | 5.215 | 4.950 | 4.990 | 63,858 | +0.00(+0.00%) |
Dec 12, 2023 | 5.090 | 5.150 | 4.990 | 4.990 | 25,070 | -0.02(-0.40%) |
Dec 11, 2023 | 5.090 | 5.140 | 4.880 | 5.010 | 17,157 | -0.07(-1.28%) |
Dec 08, 2023 | 4.950 | 5.090 | 4.910 | 5.075 | 51,057 | +0.08(+1.50%) |
Dec 07, 2023 | 4.850 | 5.000 | 4.840 | 5.000 | 43,063 | +0.13(+2.67%) |
Dec 06, 2023 | 4.930 | 5.000 | 4.840 | 4.870 | 37,966 | -0.10(-2.01%) |
Dec 05, 2023 | 4.920 | 4.990 | 4.840 | 4.970 | 16,193 | +0.01(+0.20%) |
Dec 04, 2023 | 4.990 | 5.045 | 4.891 | 4.960 | 19,155 | -0.04(-0.80%) |
Dec 01, 2023 | 4.840 | 5.098 | 4.830 | 5.000 | 120,206 | +0.13(+2.67%) |
Nov 30, 2023 | 4.930 | 5.000 | 4.870 | 4.870 | 33,836 | -0.08(-1.62%) |
Nov 29, 2023 | 5.000 | 5.010 | 4.880 | 4.950 | 21,275 | -0.05(-1.00%) |
Nov 28, 2023 | 4.970 | 5.160 | 4.890 | 5.000 | 27,237 | +0.03(+0.60%) |
Nov 27, 2023 | 5.070 | 5.070 | 4.960 | 4.970 | 58,427 | -0.02(-0.40%) |
Nov 24, 2023 | 4.980 | 5.000 | 4.930 | 4.990 | 10,724 | +0.04(+0.81%) |
Nov 22, 2023 | 4.940 | 4.970 | 4.810 | 4.950 | 26,781 | +0.00(+0.00%) |
Nov 21, 2023 | 5.150 | 5.230 | 4.880 | 4.950 | 23,148 | -0.24(-4.62%) |
Nov 20, 2023 | 5.130 | 5.300 | 5.130 | 5.190 | 15,260 | +0.02(+0.39%) |
Nov 17, 2023 | 5.060 | 5.210 | 5.050 | 5.170 | 20,775 | +0.11(+2.17%) |
Nov 16, 2023 | 5.005 | 5.080 | 4.940 | 5.060 | 19,955 | +0.04(+0.80%) |
Nov 15, 2023 | 5.090 | 5.380 | 4.960 | 5.020 | 41,311 | -0.25(-4.74%) |
Nov 14, 2023 | 4.910 | 5.280 | 4.910 | 5.270 | 53,240 | +0.42(+8.66%) |
Nov 13, 2023 | 4.790 | 4.900 | 4.790 | 4.850 | 20,316 | +0.00(+0.00%) |
Nov 10, 2023 | 4.870 | 4.900 | 4.830 | 4.850 | 20,764 | -0.02(-0.41%) |
Nov 09, 2023 | 4.790 | 4.870 | 4.725 | 4.870 | 18,786 | +0.05(+1.04%) |
Nov 08, 2023 | 4.860 | 4.890 | 4.770 | 4.820 | 84,579 | -0.09(-1.83%) |
Nov 07, 2023 | 4.990 | 5.080 | 4.870 | 4.910 | 22,468 | -0.03(-0.61%) |
Nov 06, 2023 | 4.860 | 5.035 | 4.860 | 4.940 | 20,653 | +0.03(+0.61%) |
Nov 03, 2023 | 4.910 | 5.030 | 4.900 | 4.910 | 29,657 | +0.12(+2.51%) |
Nov 02, 2023 | 4.650 | 4.950 | 4.650 | 4.790 | 34,934 | +0.09(+1.91%) |
Nov 01, 2023 | 4.580 | 4.790 | 4.520 | 4.700 | 98,384 | +0.19(+4.21%) |
Oct 31, 2023 | 4.600 | 4.640 | 4.425 | 4.510 | 91,035 | -0.15(-3.22%) |
Oct 30, 2023 | 4.850 | 4.850 | 4.610 | 4.660 | 148,464 | -0.11(-2.31%) |
Oct 27, 2023 | 5.280 | 5.280 | 4.690 | 4.770 | 234,979 | -0.63(-11.67%) |
Oct 26, 2023 | 5.180 | 5.400 | 5.150 | 5.400 | 114,378 | +0.22(+4.25%) |
Oct 25, 2023 | 5.100 | 5.260 | 5.100 | 5.180 | 54,698 | +0.08(+1.57%) |
Oct 24, 2023 | 5.110 | 5.200 | 5.050 | 5.100 | 26,870 | +0.06(+1.19%) |
Oct 23, 2023 | 4.930 | 5.210 | 4.920 | 5.040 | 48,652 | +0.00(+0.00%) |
Oct 20, 2023 | 5.100 | 5.218 | 4.960 | 5.040 | 137,449 | -0.09(-1.75%) |
Oct 19, 2023 | 5.070 | 5.330 | 5.020 | 5.130 | 87,598 | -0.01(-0.19%) |
Oct 18, 2023 | 5.030 | 5.190 | 5.000 | 5.140 | 71,191 | +0.10(+1.98%) |
Oct 17, 2023 | 5.180 | 5.350 | 5.000 | 5.040 | 55,661 | -0.14(-2.70%) |
Oct 16, 2023 | 5.440 | 5.407 | 5.070 | 5.180 | 46,681 | -0.05(-0.96%) |
Oct 13, 2023 | 5.320 | 5.320 | 5.160 | 5.230 | 29,788 | -0.10(-1.88%) |
Oct 12, 2023 | 5.360 | 5.410 | 5.230 | 5.330 | 36,104 | -0.03(-0.56%) |
Oct 11, 2023 | 5.180 | 5.400 | 5.000 | 5.360 | 51,659 | +0.20(+3.88%) |
Oct 10, 2023 | 4.955 | 5.220 | 4.955 | 5.160 | 50,891 | +0.18(+3.61%) |
Oct 09, 2023 | 4.930 | 5.090 | 4.850 | 4.980 | 41,680 | +0.00(+0.00%) |
Oct 06, 2023 | 5.050 | 5.140 | 4.830 | 4.980 | 96,240 | -0.16(-3.11%) |
Oct 05, 2023 | 5.220 | 5.280 | 5.120 | 5.140 | 27,386 | -0.12(-2.28%) |
Oct 04, 2023 | 5.325 | 5.357 | 5.000 | 5.260 | 68,418 | -0.04(-0.75%) |
Oct 03, 2023 | 5.170 | 5.320 | 5.165 | 5.300 | 60,134 | +0.06(+1.15%) |
Oct 02, 2023 | 5.120 | 5.240 | 5.002 | 5.240 | 68,631 | +0.15(+2.95%) |
Sep 29, 2023 | 4.930 | 5.170 | 4.930 | 5.090 | 54,114 | +0.21(+4.30%) |
Sep 28, 2023 | 4.805 | 4.940 | 4.805 | 4.880 | 30,650 | +0.03(+0.62%) |
Sep 27, 2023 | 4.910 | 4.950 | 4.800 | 4.850 | 65,576 | +0.00(+0.00%) |
Sep 26, 2023 | 4.900 | 4.900 | 4.780 | 4.850 | 79,287 | +0.00(+0.00%) |
Sep 25, 2023 | 4.680 | 5.025 | 4.700 | 4.850 | 51,228 | +0.18(+3.85%) |
Sep 22, 2023 | 5.010 | 5.040 | 4.630 | 4.670 | 90,863 | -0.31(-6.22%) |
Sep 21, 2023 | 4.490 | 5.072 | 4.427 | 4.980 | 153,187 | +0.44(+9.69%) |
Sep 20, 2023 | 4.600 | 4.660 | 4.500 | 4.540 | 50,008 | -0.02(-0.44%) |
Sep 19, 2023 | 4.570 | 4.601 | 4.420 | 4.560 | 71,499 | +0.01(+0.22%) |
Sep 18, 2023 | 4.530 | 4.620 | 4.420 | 4.550 | 50,283 | +0.10(+2.25%) |
Sep 15, 2023 | 4.460 | 4.550 | 4.410 | 4.450 | 80,668 | -0.10(-2.20%) |
Sep 14, 2023 | 4.580 | 4.610 | 4.500 | 4.550 | 28,388 | -0.03(-0.66%) |
Sep 13, 2023 | 4.640 | 4.810 | 4.520 | 4.580 | 27,993 | -0.01(-0.22%) |
Sep 12, 2023 | 4.600 | 4.720 | 4.460 | 4.590 | 256,332 | +0.01(+0.22%) |
Sep 11, 2023 | 4.550 | 4.600 | 4.580 | 42,687 | -0.03(-0.65%) | |
Sep 06, 2023 | 4.610 | 0 | +0.07(+1.54%) | |||
Sep 05, 2023 | 4.540 | 4.650 | 4.390 | 4.540 | 67,750 | -0.06(-1.30%) |