Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 3.520 | 3.520 | 3.400 | 3.470 | 20,900 | -0.05(-1.42%) |
Jun 12, 2024 | 3.520 | 3.520 | 3.510 | 3.520 | 10,900 | -0.10(-2.76%) |
Jun 11, 2024 | 3.580 | 3.620 | 3.520 | 3.620 | 1,414 | +0.07(+1.97%) |
Jun 10, 2024 | 3.550 | 3.550 | 3.520 | 3.550 | 864 | -0.10(-2.74%) |
Jun 07, 2024 | 3.700 | 3.700 | 3.650 | 3.650 | 700 | +0.10(+2.82%) |
Jun 06, 2024 | 3.550 | 3.550 | 3.550 | 3.550 | 1,000 | -0.12(-3.27%) |
Jun 05, 2024 | 3.670 | 3.810 | 3.670 | 3.670 | 2,195 | -0.10(-2.65%) |
Jun 04, 2024 | 3.770 | 3.770 | 3.770 | 3.770 | 255 | +0.05(+1.34%) |
May 30, 2024 | 3.720 | 51 | -0.28(-7.00%) | |||
May 29, 2024 | 3.760 | 4.000 | 3.760 | 4.000 | 5,548 | +0.24(+6.38%) |
May 28, 2024 | 3.760 | 3.760 | 3.760 | 3.760 | 901 | +0.06(+1.62%) |
May 27, 2024 | 3.710 | 3.720 | 3.700 | 3.700 | 701 | -0.18(-4.64%) |
May 23, 2024 | 3.880 | 0 | +0.03(+0.78%) | |||
May 22, 2024 | 3.900 | 3.900 | 3.850 | 3.850 | 1,200 | -0.05(-1.28%) |
May 21, 2024 | 3.960 | 3.960 | 3.900 | 3.900 | 2,400 | -0.04(-1.02%) |
May 17, 2024 | 3.940 | 0 | -0.20(-4.83%) | |||
May 16, 2024 | 4.000 | 4.140 | 4.000 | 4.140 | 1,900 | +0.17(+4.28%) |
May 15, 2024 | 3.900 | 3.970 | 3.900 | 3.970 | 11,250 | +0.02(+0.51%) |
May 14, 2024 | 3.890 | 3.950 | 3.890 | 3.950 | 2,000 | +0.01(+0.25%) |
May 13, 2024 | 3.820 | 3.940 | 3.770 | 3.940 | 1,816 | +0.01(+0.25%) |
May 10, 2024 | 4.210 | 4.220 | 3.930 | 3.930 | 7,370 | -0.22(-5.30%) |
May 09, 2024 | 4.650 | 4.650 | 4.150 | 4.150 | 4,100 | -0.63(-13.18%) |
May 08, 2024 | 4.790 | 4.800 | 4.780 | 4.780 | 10,600 | +0.05(+1.06%) |
May 07, 2024 | 4.730 | 4.730 | 4.730 | 4.730 | 1,200 | -0.04(-0.84%) |
May 06, 2024 | 4.750 | 4.800 | 4.750 | 4.770 | 1,700 | +0.02(+0.42%) |
May 03, 2024 | 4.700 | 4.750 | 4.700 | 4.750 | 1,900 | +0.10(+2.15%) |
May 02, 2024 | 4.650 | 4.660 | 4.650 | 4.650 | 468 | +0.00(+0.00%) |
Apr 30, 2024 | 4.650 | 14 | +0.00(+0.00%) | |||
Apr 26, 2024 | 4.650 | 8 | -0.08(-1.69%) | |||
Apr 25, 2024 | 4.750 | 4.750 | 4.720 | 4.730 | 4,512 | -0.02(-0.42%) |
Apr 24, 2024 | 4.750 | 4.750 | 4.740 | 4.750 | 3,900 | +0.00(+0.00%) |
Apr 23, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 2,000 | +0.00(+0.00%) |
Apr 22, 2024 | 4.950 | 4.950 | 4.600 | 4.750 | 4,554 | -0.20(-4.04%) |
Apr 19, 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 400 | +0.03(+0.61%) |
Apr 18, 2024 | 4.900 | 4.920 | 4.900 | 4.920 | 601 | +0.03(+0.61%) |
Apr 16, 2024 | 4.890 | 0 | -0.05(-1.01%) | |||
Apr 15, 2024 | 5.010 | 5.110 | 4.930 | 4.940 | 6,704 | -0.23(-4.45%) |
Apr 12, 2024 | 5.100 | 5.430 | 5.050 | 5.170 | 23,666 | +0.16(+3.19%) |
Apr 11, 2024 | 5.100 | 5.140 | 5.010 | 5.010 | 3,000 | -0.12(-2.34%) |
Apr 10, 2024 | 4.990 | 5.150 | 4.990 | 5.130 | 12,678 | +0.14(+2.81%) |
Apr 09, 2024 | 5.340 | 5.340 | 4.970 | 4.990 | 16,630 | -0.05(-0.99%) |
Apr 08, 2024 | 4.810 | 5.480 | 4.810 | 5.040 | 19,754 | +0.45(+9.80%) |
Apr 05, 2024 | 4.260 | 4.720 | 4.260 | 4.590 | 9,610 | +0.29(+6.74%) |
Apr 04, 2024 | 4.240 | 4.390 | 4.180 | 4.300 | 4,584 | +0.13(+3.12%) |
Apr 03, 2024 | 4.070 | 4.300 | 4.070 | 4.170 | 8,400 | +0.20(+5.04%) |
Apr 02, 2024 | 4.000 | 4.000 | 3.970 | 3.970 | 8,818 | -0.09(-2.22%) |
Apr 01, 2024 | 3.990 | 4.310 | 3.990 | 4.060 | 10,105 | +0.06(+1.50%) |
Mar 28, 2024 | 4.000 | 0 | +0.38(+10.50%) | |||
Mar 27, 2024 | 3.610 | 3.620 | 3.600 | 3.620 | 1,300 | +0.01(+0.28%) |
Mar 26, 2024 | 3.520 | 3.750 | 3.520 | 3.610 | 132,900 | -0.07(-1.90%) |
Mar 25, 2024 | 3.800 | 3.850 | 3.680 | 3.680 | 9,475 | -0.16(-4.17%) |
Mar 22, 2024 | 4.030 | 4.030 | 3.810 | 3.840 | 38,340 | -0.11(-2.78%) |
Mar 21, 2024 | 4.000 | 4.000 | 3.920 | 3.950 | 24,901 | +0.00(+0.00%) |
Mar 20, 2024 | 4.000 | 4.020 | 3.930 | 3.950 | 25,280 | -0.10(-2.47%) |
Mar 19, 2024 | 4.020 | 4.100 | 4.000 | 4.050 | 3,200 | +0.03(+0.75%) |
Mar 18, 2024 | 4.050 | 4.130 | 4.020 | 4.020 | 12,630 | +0.02(+0.50%) |
Mar 15, 2024 | 3.990 | 4.150 | 3.990 | 4.000 | 13,586 | +0.01(+0.25%) |
Mar 14, 2024 | 4.410 | 4.410 | 3.930 | 3.990 | 63,970 | -0.35(-8.06%) |
Mar 13, 2024 | 4.440 | 4.440 | 4.200 | 4.340 | 4,903 | +0.06(+1.40%) |
Mar 12, 2024 | 4.200 | 4.500 | 4.200 | 4.280 | 3,343 | +0.07(+1.66%) |
Mar 08, 2024 | 4.210 | 0 | -0.02(-0.47%) | |||
Mar 07, 2024 | 4.210 | 4.260 | 4.210 | 4.230 | 5,682 | +0.02(+0.48%) |
Mar 06, 2024 | 4.390 | 4.390 | 4.210 | 4.210 | 3,967 | -0.08(-1.86%) |
Mar 05, 2024 | 4.110 | 4.400 | 4.110 | 4.290 | 6,762 | +0.12(+2.88%) |
Mar 04, 2024 | 4.150 | 4.170 | 4.120 | 4.170 | 4,595 | -0.03(-0.71%) |
Mar 01, 2024 | 4.240 | 4.240 | 4.170 | 4.200 | 900 | +0.02(+0.48%) |
Feb 29, 2024 | 4.150 | 4.200 | 4.150 | 4.180 | 13,700 | +0.18(+4.50%) |
Feb 28, 2024 | 4.030 | 4.030 | 3.970 | 4.000 | 2,656 | +0.02(+0.50%) |
Feb 27, 2024 | 3.790 | 3.980 | 3.750 | 3.980 | 9,297 | +0.20(+5.29%) |
Feb 26, 2024 | 3.980 | 3.990 | 3.680 | 3.780 | 3,500 | -0.20(-5.03%) |
Feb 23, 2024 | 3.980 | 3.980 | 3.980 | 3.980 | 100 | -0.07(-1.73%) |
Feb 22, 2024 | 4.120 | 4.120 | 4.050 | 4.050 | 5,377 | -0.06(-1.46%) |
Feb 21, 2024 | 4.120 | 4.120 | 4.110 | 4.110 | 300 | +0.00(+0.00%) |
Feb 20, 2024 | 4.110 | 4.110 | 4.110 | 4.110 | 1,115 | -0.01(-0.24%) |
Feb 16, 2024 | 4.120 | 0 | +0.07(+1.73%) | |||
Feb 15, 2024 | 4.070 | 4.070 | 4.020 | 4.050 | 1,000 | +0.04(+1.00%) |
Feb 14, 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 100 | +0.00(+0.00%) |
Feb 13, 2024 | 4.150 | 4.150 | 4.000 | 4.010 | 4,600 | -0.15(-3.61%) |
Feb 12, 2024 | 4.060 | 4.160 | 4.060 | 4.160 | 500 | +0.02(+0.48%) |
Feb 09, 2024 | 4.200 | 4.210 | 4.140 | 4.140 | 5,100 | -0.01(-0.24%) |
Feb 07, 2024 | 4.150 | 0 | -0.10(-2.35%) | |||
Feb 06, 2024 | 4.000 | 4.260 | 4.000 | 4.250 | 12,070 | -0.03(-0.70%) |
Feb 05, 2024 | 4.160 | 4.280 | 4.150 | 4.280 | 6,138 | +0.13(+3.13%) |
Feb 01, 2024 | 4.150 | 0 | +0.00(+0.00%) | |||
Jan 31, 2024 | 3.990 | 4.150 | 3.990 | 4.150 | 807 | -0.01(-0.24%) |
Jan 30, 2024 | 4.270 | 4.270 | 4.150 | 4.160 | 7,600 | +0.02(+0.48%) |
Jan 29, 2024 | 4.080 | 4.270 | 4.080 | 4.140 | 3,620 | +0.05(+1.22%) |
Jan 26, 2024 | 4.100 | 4.100 | 4.090 | 4.090 | 1,460 | +0.00(+0.00%) |
Jan 25, 2024 | 4.100 | 4.210 | 4.060 | 4.090 | 7,623 | +0.01(+0.25%) |
Jan 24, 2024 | 4.080 | 4.090 | 4.080 | 4.080 | 1,357 | +0.00(+0.00%) |
Jan 23, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 158 | -0.01(-0.24%) |
Jan 22, 2024 | 4.200 | 4.310 | 4.080 | 4.090 | 6,488 | +0.04(+0.99%) |
Jan 19, 2024 | 4.210 | 4.210 | 4.050 | 4.050 | 3,600 | -0.16(-3.80%) |
Jan 18, 2024 | 4.000 | 4.300 | 4.000 | 4.210 | 5,626 | +0.16(+3.95%) |
Jan 17, 2024 | 4.050 | 4.060 | 4.050 | 4.050 | 4,800 | +0.04(+1.00%) |
Jan 16, 2024 | 4.020 | 4.020 | 4.010 | 4.010 | 200 | +0.03(+0.75%) |
Jan 12, 2024 | 3.980 | 0 | -0.07(-1.73%) | |||
Jan 10, 2024 | 4.050 | 0 | +0.06(+1.50%) | |||
Jan 05, 2024 | 3.990 | 57 | -0.09(-2.21%) | |||
Jan 04, 2024 | 4.050 | 4.150 | 4.050 | 4.080 | 4,698 | +0.09(+2.26%) |
Jan 03, 2024 | 3.950 | 4.200 | 3.950 | 3.990 | 4,212 | +0.03(+0.76%) |
Jan 02, 2024 | 4.230 | 4.470 | 3.950 | 3.960 | 15,049 | +0.01(+0.25%) |
Dec 29, 2023 | 3.950 | 0 | +0.18(+4.77%) | |||
Dec 28, 2023 | 3.980 | 3.990 | 3.770 | 3.770 | 12,830 | +0.12(+3.29%) |
Dec 27, 2023 | 3.640 | 3.660 | 3.640 | 3.650 | 8,400 | +0.01(+0.27%) |
Dec 22, 2023 | 3.640 | 0 | +0.00(+0.00%) | |||
Dec 20, 2023 | 3.640 | 0 | +0.12(+3.41%) | |||
Dec 19, 2023 | 3.500 | 3.560 | 3.500 | 3.520 | 42,900 | +0.04(+1.15%) |
Dec 18, 2023 | 3.500 | 3.600 | 3.450 | 3.480 | 11,621 | -0.19(-5.18%) |
Dec 15, 2023 | 3.830 | 3.830 | 3.670 | 3.670 | 7,164 | -0.16(-4.18%) |
Dec 14, 2023 | 3.680 | 3.840 | 3.680 | 3.830 | 10,701 | +0.14(+3.79%) |
Dec 13, 2023 | 3.710 | 3.720 | 3.620 | 3.690 | 3,976 | -0.02(-0.54%) |
Dec 12, 2023 | 3.640 | 3.710 | 3.550 | 3.710 | 4,368 | +0.07(+1.92%) |
Dec 11, 2023 | 3.640 | 3.640 | 3.640 | 3.640 | 2,022 | +0.00(+0.00%) |
Dec 08, 2023 | 3.640 | 3.760 | 3.640 | 3.640 | 3,831 | +0.04(+1.11%) |
Dec 07, 2023 | 3.560 | 3.620 | 3.550 | 3.600 | 5,109 | +0.05(+1.41%) |
Dec 06, 2023 | 3.600 | 3.650 | 3.520 | 3.550 | 8,080 | -0.05(-1.39%) |
Dec 05, 2023 | 3.650 | 3.650 | 3.600 | 3.600 | 6,215 | +0.00(+0.00%) |
Dec 04, 2023 | 3.540 | 3.620 | 3.490 | 3.600 | 11,258 | +0.16(+4.65%) |
Dec 01, 2023 | 3.580 | 3.580 | 3.440 | 3.440 | 7,400 | -0.05(-1.43%) |
Nov 30, 2023 | 3.570 | 3.570 | 3.440 | 3.490 | 2,100 | -0.04(-1.13%) |
Nov 29, 2023 | 3.830 | 3.830 | 3.480 | 3.530 | 1,500 | -0.09(-2.49%) |
Nov 28, 2023 | 3.400 | 3.650 | 3.370 | 3.620 | 157,300 | +0.26(+7.74%) |
Nov 27, 2023 | 3.550 | 3.550 | 3.340 | 3.360 | 7,616 | -0.19(-5.35%) |
Nov 24, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 1,200 | +0.00(+0.00%) |
Nov 23, 2023 | 3.370 | 3.560 | 3.370 | 3.550 | 4,566 | +0.01(+0.28%) |
Nov 22, 2023 | 3.720 | 3.720 | 3.400 | 3.540 | 13,522 | -0.14(-3.80%) |
Nov 20, 2023 | 3.680 | 44 | -0.09(-2.39%) | |||
Nov 17, 2023 | 3.660 | 3.860 | 3.660 | 3.770 | 6,700 | +0.22(+6.20%) |
Nov 16, 2023 | 3.840 | 3.840 | 3.520 | 3.550 | 10,541 | -0.34(-8.74%) |
Nov 15, 2023 | 3.730 | 4.020 | 3.710 | 3.890 | 5,805 | +0.16(+4.29%) |
Nov 14, 2023 | 4.000 | 4.000 | 3.700 | 3.730 | 7,550 | -0.29(-7.21%) |
Nov 13, 2023 | 4.000 | 4.070 | 4.000 | 4.020 | 8,200 | -0.05(-1.23%) |
Nov 10, 2023 | 4.300 | 4.310 | 3.660 | 4.070 | 67,603 | -0.28(-6.44%) |
Nov 09, 2023 | 4.820 | 4.880 | 4.280 | 4.350 | 26,400 | -0.51(-10.49%) |
Nov 08, 2023 | 4.860 | 4.910 | 4.850 | 4.860 | 11,700 | +0.01(+0.21%) |
Nov 07, 2023 | 4.850 | 4.880 | 4.800 | 4.850 | 15,472 | +0.00(+0.00%) |
Nov 06, 2023 | 4.760 | 4.930 | 4.760 | 4.850 | 3,208 | -0.10(-2.02%) |
Nov 03, 2023 | 4.910 | 5.020 | 4.910 | 4.950 | 4,800 | +0.06(+1.23%) |
Nov 02, 2023 | 4.940 | 4.950 | 4.840 | 4.890 | 4,700 | -0.04(-0.81%) |
Nov 01, 2023 | 4.930 | 4.930 | 4.930 | 4.930 | 200 | -0.11(-2.18%) |
Oct 31, 2023 | 4.930 | 5.040 | 4.930 | 5.040 | 24,500 | +0.19(+3.92%) |
Oct 30, 2023 | 4.740 | 5.180 | 4.740 | 4.850 | 7,820 | +0.11(+2.32%) |
Oct 27, 2023 | 4.740 | 4.740 | 4.740 | 4.740 | 204 | -0.01(-0.21%) |
Oct 26, 2023 | 5.000 | 5.000 | 4.720 | 4.750 | 4,800 | -0.26(-5.19%) |
Oct 25, 2023 | 4.890 | 5.070 | 4.890 | 5.010 | 2,400 | +0.09(+1.83%) |
Oct 24, 2023 | 4.840 | 4.920 | 4.840 | 4.920 | 300 | +0.08(+1.65%) |
Oct 23, 2023 | 4.990 | 5.220 | 4.840 | 4.840 | 4,240 | -0.17(-3.39%) |
Oct 20, 2023 | 5.080 | 5.080 | 4.940 | 5.010 | 5,676 | -0.13(-2.53%) |
Oct 19, 2023 | 5.240 | 5.380 | 5.140 | 5.140 | 5,245 | -0.12(-2.28%) |
Oct 18, 2023 | 4.840 | 5.280 | 4.840 | 5.260 | 4,515 | +0.40(+8.23%) |
Oct 17, 2023 | 4.940 | 5.240 | 4.860 | 4.860 | 1,905 | -0.11(-2.21%) |
Oct 16, 2023 | 4.900 | 4.980 | 4.900 | 4.970 | 511 | +0.07(+1.43%) |
Oct 13, 2023 | 4.990 | 5.010 | 4.900 | 4.900 | 2,306 | -0.10(-2.00%) |
Oct 12, 2023 | 5.000 | 5.030 | 5.000 | 5.000 | 4,100 | +0.15(+3.09%) |
Oct 11, 2023 | 4.970 | 4.970 | 4.850 | 4.850 | 4,206 | -0.12(-2.41%) |
Oct 10, 2023 | 4.920 | 4.970 | 4.920 | 4.970 | 1,388 | +0.04(+0.81%) |
Oct 06, 2023 | 4.930 | 0 | +0.03(+0.61%) | |||
Oct 05, 2023 | 4.960 | 4.960 | 4.790 | 4.900 | 2,590 | -0.07(-1.41%) |
Oct 04, 2023 | 4.970 | 5.210 | 4.960 | 4.970 | 1,000 | -0.01(-0.20%) |
Oct 03, 2023 | 4.960 | 5.000 | 4.820 | 4.980 | 6,117 | -0.08(-1.58%) |
Oct 02, 2023 | 4.980 | 5.080 | 4.980 | 5.060 | 5,200 | +0.06(+1.20%) |
Sep 29, 2023 | 5.020 | 5.020 | 4.910 | 5.000 | 4,608 | -0.07(-1.38%) |
Sep 28, 2023 | 5.090 | 5.100 | 5.010 | 5.070 | 6,409 | -0.08(-1.55%) |
Sep 27, 2023 | 5.160 | 5.160 | 5.150 | 5.150 | 596 | -0.10(-1.90%) |
Sep 26, 2023 | 5.250 | 5.300 | 5.250 | 5.250 | 4,444 | +0.06(+1.16%) |
Sep 25, 2023 | 5.070 | 5.280 | 5.190 | 5.190 | 2,700 | -0.01(-0.19%) |
Sep 22, 2023 | 5.150 | 5.300 | 5.150 | 5.200 | 3,433 | +0.10(+1.96%) |
Sep 21, 2023 | 5.020 | 5.250 | 5.020 | 5.100 | 2,500 | +0.13(+2.62%) |
Sep 20, 2023 | 4.950 | 5.250 | 4.850 | 4.970 | 9,348 | +0.02(+0.40%) |
Sep 19, 2023 | 4.400 | 4.950 | 4.400 | 4.950 | 2,367 | -0.05(-1.00%) |
Sep 18, 2023 | 5.060 | 5.140 | 4.900 | 5.000 | 21,863 | -0.02(-0.40%) |
Sep 15, 2023 | 5.020 | 5.020 | 4.950 | 5.020 | 109,202 | +0.02(+0.40%) |
Sep 14, 2023 | 5.020 | 5.100 | 4.850 | 5.000 | 10,405 | +0.00(+0.00%) |
Sep 13, 2023 | 5.510 | 5.520 | 5.000 | 5.000 | 7,062 | -0.13(-2.53%) |
Sep 12, 2023 | 4.800 | 5.180 | 4.800 | 5.130 | 21,200 | +0.31(+6.43%) |
Sep 11, 2023 | 4.750 | 4.820 | 4.750 | 4.820 | 304 | +0.09(+1.90%) |
Sep 08, 2023 | 4.720 | 4.730 | 4.720 | 4.730 | 700 | +0.06(+1.28%) |
Sep 07, 2023 | 4.670 | 4.670 | 4.670 | 4.670 | 1,201 | +0.00(+0.00%) |
Sep 06, 2023 | 4.650 | 4.680 | 4.650 | 4.670 | 400 | +0.07(+1.52%) |
Sep 05, 2023 | 4.580 | 4.600 | 4.580 | 4.600 | 1,002 | -0.07(-1.50%) |