Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.600 | 3.780 | 3.440 | 3.450 | 20,047,508 | -0.29(-7.75%) |
May 09, 2024 | 3.710 | 3.780 | 3.700 | 3.740 | 7,685,793 | +0.03(+0.81%) |
May 08, 2024 | 3.660 | 3.710 | 3.610 | 3.710 | 9,762,251 | +0.02(+0.54%) |
May 07, 2024 | 3.710 | 3.740 | 3.660 | 3.690 | 7,475,312 | -0.03(-0.81%) |
May 06, 2024 | 3.570 | 3.830 | 3.560 | 3.720 | 14,469,824 | +0.19(+5.38%) |
May 03, 2024 | 3.580 | 3.610 | 3.480 | 3.530 | 10,244,385 | -0.03(-0.84%) |
May 02, 2024 | 3.550 | 3.620 | 3.510 | 3.560 | 11,978,921 | +0.04(+1.14%) |
May 01, 2024 | 3.660 | 3.690 | 3.468 | 3.520 | 13,867,698 | -0.19(-5.12%) |
Apr 30, 2024 | 3.900 | 3.920 | 3.700 | 3.710 | 17,592,680 | -0.24(-6.08%) |
Apr 29, 2024 | 3.930 | 3.960 | 3.862 | 3.950 | 8,970,919 | +0.02(+0.51%) |
Apr 26, 2024 | 3.900 | 3.945 | 3.850 | 3.930 | 7,505,617 | +0.03(+0.77%) |
Apr 25, 2024 | 3.820 | 3.910 | 3.760 | 3.900 | 9,956,397 | +0.09(+2.36%) |
Apr 24, 2024 | 3.790 | 3.820 | 3.750 | 3.810 | 8,316,374 | +0.01(+0.26%) |
Apr 23, 2024 | 3.640 | 3.800 | 3.620 | 3.800 | 9,936,864 | +0.15(+4.11%) |
Apr 22, 2024 | 3.630 | 3.700 | 3.570 | 3.650 | 7,447,603 | +0.02(+0.55%) |
Apr 19, 2024 | 3.620 | 3.760 | 3.615 | 3.630 | 11,477,098 | +0.01(+0.28%) |
Apr 18, 2024 | 3.620 | 3.685 | 3.600 | 3.620 | 10,294,440 | +0.00(+0.00%) |
Apr 17, 2024 | 3.660 | 3.760 | 3.600 | 3.620 | 14,078,783 | -0.04(-1.09%) |
Apr 16, 2024 | 3.630 | 3.720 | 3.610 | 3.660 | 12,842,165 | +0.01(+0.27%) |
Apr 15, 2024 | 3.780 | 3.790 | 3.650 | 3.650 | 13,873,417 | -0.12(-3.18%) |
Apr 12, 2024 | 3.890 | 3.955 | 3.755 | 3.770 | 12,846,986 | -0.06(-1.57%) |
Apr 11, 2024 | 3.900 | 3.930 | 3.810 | 3.830 | 13,680,653 | -0.08(-2.05%) |
Apr 10, 2024 | 3.770 | 3.945 | 3.755 | 3.910 | 15,103,477 | +0.13(+3.44%) |
Apr 09, 2024 | 3.900 | 3.930 | 3.780 | 3.780 | 8,785,709 | -0.12(-3.08%) |
Apr 08, 2024 | 3.990 | 4.045 | 3.860 | 3.900 | 10,273,234 | -0.12(-2.99%) |
Apr 05, 2024 | 4.050 | 4.078 | 3.980 | 4.020 | 7,961,105 | -0.01(-0.25%) |
Apr 04, 2024 | 4.000 | 4.060 | 3.942 | 4.030 | 11,907,311 | +0.04(+1.00%) |
Apr 03, 2024 | 3.940 | 4.016 | 3.920 | 3.990 | 12,323,788 | +0.09(+2.31%) |
Apr 02, 2024 | 3.750 | 3.920 | 3.730 | 3.900 | 16,194,323 | +0.19(+5.12%) |
Apr 01, 2024 | 3.640 | 3.730 | 3.590 | 3.710 | 10,880,142 | +0.08(+2.20%) |
Mar 28, 2024 | 3.540 | 3.635 | 3.635 | 3.630 | 6,866,740 | +0.13(+3.71%) |
Mar 27, 2024 | 3.420 | 3.530 | 3.400 | 3.500 | 14,071,594 | +0.06(+1.74%) |
Mar 26, 2024 | 3.600 | 3.600 | 3.420 | 3.440 | 12,200,014 | -0.13(-3.64%) |
Mar 25, 2024 | 3.500 | 3.620 | 3.500 | 3.570 | 8,341,864 | +0.09(+2.59%) |
Mar 22, 2024 | 3.540 | 3.560 | 3.445 | 3.480 | 6,318,917 | -0.07(-1.97%) |
Mar 21, 2024 | 3.520 | 3.590 | 3.480 | 3.550 | 6,717,498 | +0.01(+0.28%) |
Mar 20, 2024 | 3.420 | 3.560 | 3.380 | 3.540 | 9,697,640 | +0.09(+2.61%) |
Mar 19, 2024 | 3.380 | 3.510 | 3.350 | 3.450 | 8,811,153 | +0.07(+2.07%) |
Mar 18, 2024 | 3.350 | 3.380 | 3.280 | 3.380 | 6,204,352 | +0.04(+1.20%) |
Mar 15, 2024 | 3.280 | 3.370 | 3.270 | 3.340 | 8,460,414 | +0.04(+1.21%) |
Mar 14, 2024 | 3.260 | 3.310 | 3.240 | 3.300 | 5,976,875 | +0.03(+0.92%) |
Mar 13, 2024 | 3.210 | 3.295 | 3.200 | 3.270 | 5,555,563 | +0.09(+2.83%) |
Mar 12, 2024 | 3.150 | 3.190 | 3.135 | 3.180 | 4,373,900 | +0.01(+0.32%) |
Mar 11, 2024 | 3.160 | 3.190 | 3.100 | 3.170 | 6,971,354 | -0.01(-0.31%) |
Mar 08, 2024 | 3.210 | 3.230 | 3.160 | 3.180 | 8,405,031 | -0.02(-0.63%) |
Mar 07, 2024 | 3.190 | 3.250 | 3.170 | 3.200 | 9,349,799 | +0.01(+0.31%) |
Mar 06, 2024 | 3.120 | 3.260 | 3.105 | 3.190 | 13,521,671 | +0.11(+3.57%) |
Mar 05, 2024 | 3.120 | 3.175 | 3.060 | 3.080 | 11,808,557 | -0.03(-0.96%) |
Mar 04, 2024 | 3.250 | 3.270 | 3.100 | 3.110 | 15,327,147 | -0.12(-3.72%) |
Mar 01, 2024 | 3.240 | 3.360 | 3.220 | 3.230 | 19,522,648 | +0.04(+1.25%) |
Feb 29, 2024 | 3.390 | 3.410 | 3.160 | 3.190 | 17,592,880 | -0.26(-7.54%) |
Feb 28, 2024 | 3.500 | 3.550 | 3.422 | 3.450 | 8,848,195 | -0.04(-1.15%) |
Feb 27, 2024 | 3.460 | 3.527 | 3.455 | 3.490 | 7,734,994 | +0.05(+1.45%) |
Feb 26, 2024 | 3.390 | 3.450 | 3.360 | 3.440 | 5,985,091 | +0.04(+1.18%) |
Feb 23, 2024 | 3.410 | 3.420 | 3.330 | 3.400 | 8,808,290 | -0.04(-1.16%) |
Feb 22, 2024 | 3.370 | 3.460 | 3.344 | 3.440 | 11,373,892 | +0.05(+1.47%) |
Feb 21, 2024 | 3.290 | 3.410 | 3.280 | 3.390 | 6,938,718 | +0.11(+3.35%) |
Feb 20, 2024 | 3.310 | 3.330 | 3.250 | 3.280 | 7,594,323 | -0.04(-1.20%) |
Feb 16, 2024 | 3.320 | 3.330 | 3.255 | 3.320 | 7,923,986 | +0.01(+0.30%) |
Feb 15, 2024 | 3.130 | 3.320 | 3.130 | 3.310 | 13,428,150 | +0.20(+6.43%) |
Feb 14, 2024 | 3.150 | 3.250 | 3.100 | 3.110 | 9,380,665 | -0.01(-0.32%) |
Feb 13, 2024 | 3.210 | 3.210 | 3.090 | 3.120 | 10,764,835 | -0.09(-2.80%) |
Feb 12, 2024 | 3.090 | 3.230 | 3.090 | 3.210 | 9,040,495 | +0.12(+3.88%) |
Feb 09, 2024 | 3.120 | 3.150 | 3.090 | 3.090 | 7,037,989 | -0.01(-0.32%) |
Feb 08, 2024 | 3.060 | 3.120 | 3.040 | 3.100 | 5,888,959 | +0.06(+1.97%) |
Feb 07, 2024 | 3.030 | 3.050 | 2.965 | 3.040 | 8,560,812 | +0.03(+1.00%) |
Feb 06, 2024 | 2.990 | 3.070 | 2.970 | 3.010 | 7,084,492 | +0.04(+1.35%) |
Feb 05, 2024 | 3.000 | 3.000 | 2.920 | 2.970 | 10,432,160 | -0.03(-1.00%) |
Feb 02, 2024 | 3.090 | 3.090 | 3.000 | 3.000 | 7,442,630 | -0.09(-2.91%) |
Feb 01, 2024 | 3.210 | 3.245 | 3.054 | 3.090 | 13,009,427 | -0.09(-2.83%) |
Jan 31, 2024 | 3.270 | 3.270 | 3.170 | 3.180 | 6,461,265 | -0.10(-3.05%) |
Jan 30, 2024 | 3.150 | 3.290 | 3.142 | 3.280 | 8,015,160 | +0.09(+2.82%) |
Jan 29, 2024 | 3.210 | 3.215 | 3.140 | 3.190 | 7,484,778 | -0.05(-1.54%) |
Jan 26, 2024 | 3.190 | 3.240 | 3.120 | 3.240 | 8,594,961 | +0.04(+1.25%) |
Jan 25, 2024 | 3.130 | 3.210 | 3.100 | 3.200 | 9,458,899 | +0.09(+2.89%) |
Jan 24, 2024 | 3.100 | 3.135 | 3.060 | 3.110 | 7,410,355 | +0.03(+0.97%) |
Jan 23, 2024 | 3.020 | 3.080 | 3.000 | 3.080 | 8,509,768 | +0.05(+1.65%) |
Jan 22, 2024 | 2.990 | 3.070 | 2.960 | 3.030 | 7,275,588 | +0.03(+1.00%) |
Jan 19, 2024 | 3.000 | 3.010 | 2.940 | 3.000 | 6,469,822 | +0.01(+0.33%) |
Jan 18, 2024 | 3.030 | 3.030 | 2.960 | 2.990 | 6,802,344 | -0.02(-0.66%) |
Jan 17, 2024 | 3.020 | 3.050 | 2.960 | 3.010 | 11,319,351 | -0.04(-1.31%) |
Jan 16, 2024 | 3.130 | 3.160 | 3.050 | 3.050 | 6,760,975 | -0.07(-2.24%) |
Jan 12, 2024 | 3.210 | 3.239 | 3.110 | 3.120 | 6,596,694 | -0.03(-0.95%) |
Jan 11, 2024 | 3.160 | 3.200 | 3.110 | 3.150 | 6,192,787 | +0.00(+0.00%) |
Jan 10, 2024 | 3.190 | 3.210 | 3.120 | 3.150 | 6,012,889 | -0.03(-0.94%) |
Jan 09, 2024 | 3.240 | 3.240 | 3.140 | 3.180 | 8,151,576 | -0.04(-1.24%) |
Jan 08, 2024 | 3.250 | 3.260 | 3.163 | 3.220 | 9,428,616 | -0.11(-3.30%) |
Jan 05, 2024 | 3.360 | 3.375 | 3.290 | 3.330 | 7,185,202 | +0.01(+0.30%) |
Jan 04, 2024 | 3.450 | 3.460 | 3.300 | 3.320 | 7,782,774 | -0.09(-2.64%) |
Jan 03, 2024 | 3.300 | 3.440 | 3.290 | 3.410 | 9,475,394 | +0.12(+3.65%) |