Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 3.470 | 3.505 | 3.420 | 3.470 | 341,370 | +0.01(+0.29%) |
May 08, 2024 | 3.440 | 3.510 | 3.395 | 3.460 | 360,803 | -0.07(-1.98%) |
May 07, 2024 | 3.580 | 3.625 | 3.370 | 3.530 | 439,858 | -0.03(-0.84%) |
May 06, 2024 | 4.000 | 4.030 | 3.550 | 3.560 | 1,204,926 | -0.36(-9.18%) |
May 03, 2024 | 3.620 | 4.010 | 3.530 | 3.920 | 1,702,797 | +0.58(+17.37%) |
May 02, 2024 | 3.220 | 3.350 | 3.070 | 3.340 | 762,027 | +0.25(+8.09%) |
May 01, 2024 | 3.000 | 3.230 | 2.940 | 3.090 | 492,798 | +0.18(+6.19%) |
Apr 30, 2024 | 3.010 | 3.075 | 2.870 | 2.910 | 272,035 | -0.14(-4.59%) |
Apr 29, 2024 | 2.720 | 3.120 | 2.720 | 3.050 | 533,826 | +0.39(+14.66%) |
Apr 26, 2024 | 2.670 | 2.735 | 2.620 | 2.660 | 513,816 | +0.01(+0.38%) |
Apr 25, 2024 | 2.720 | 2.740 | 2.640 | 2.650 | 281,863 | -0.15(-5.36%) |
Apr 24, 2024 | 2.910 | 2.910 | 2.750 | 2.800 | 213,703 | -0.10(-3.45%) |
Apr 23, 2024 | 2.880 | 3.030 | 2.880 | 2.900 | 192,442 | +0.04(+1.40%) |
Apr 22, 2024 | 2.880 | 2.900 | 2.780 | 2.860 | 204,345 | +0.03(+1.06%) |
Apr 19, 2024 | 2.770 | 2.870 | 2.710 | 2.830 | 466,298 | +0.03(+1.07%) |
Apr 18, 2024 | 2.790 | 2.895 | 2.710 | 2.800 | 616,047 | +0.04(+1.45%) |
Apr 17, 2024 | 2.780 | 2.845 | 2.730 | 2.760 | 417,195 | +0.03(+1.10%) |
Apr 16, 2024 | 2.730 | 2.765 | 2.570 | 2.730 | 317,068 | +0.04(+1.49%) |
Apr 15, 2024 | 2.830 | 2.860 | 2.620 | 2.690 | 491,217 | -0.18(-6.27%) |
Apr 12, 2024 | 3.100 | 3.130 | 2.830 | 2.870 | 375,485 | -0.24(-7.72%) |
Apr 11, 2024 | 3.120 | 3.190 | 3.060 | 3.110 | 388,880 | -0.02(-0.64%) |
Apr 10, 2024 | 3.110 | 3.200 | 3.060 | 3.130 | 324,054 | -0.10(-3.10%) |
Apr 09, 2024 | 3.200 | 3.307 | 3.170 | 3.230 | 291,487 | +0.02(+0.62%) |
Apr 08, 2024 | 3.230 | 3.260 | 3.150 | 3.210 | 168,653 | +0.02(+0.63%) |
Apr 05, 2024 | 3.200 | 3.240 | 3.110 | 3.190 | 339,429 | -0.02(-0.62%) |
Apr 04, 2024 | 3.400 | 3.430 | 3.165 | 3.210 | 396,673 | -0.13(-3.89%) |
Apr 03, 2024 | 3.330 | 3.365 | 3.209 | 3.340 | 336,303 | +0.01(+0.30%) |
Apr 02, 2024 | 3.400 | 3.485 | 3.310 | 3.330 | 380,179 | -0.15(-4.45%) |
Apr 01, 2024 | 3.490 | 3.535 | 3.440 | 3.485 | 336,901 | -0.01(-0.14%) |
Mar 28, 2024 | 3.540 | 3.719 | 3.450 | 3.490 | 447,898 | -0.02(-0.57%) |
Mar 27, 2024 | 3.460 | 3.585 | 3.450 | 3.510 | 497,241 | +0.06(+1.74%) |
Mar 26, 2024 | 3.510 | 3.590 | 3.450 | 3.450 | 337,252 | +0.00(+0.00%) |
Mar 25, 2024 | 3.570 | 3.570 | 3.405 | 3.450 | 350,116 | +0.00(+0.00%) |
Mar 22, 2024 | 3.450 | 3.560 | 3.400 | 3.450 | 331,753 | -0.04(-1.15%) |
Mar 21, 2024 | 3.540 | 3.670 | 3.480 | 3.490 | 424,181 | +0.00(+0.00%) |
Mar 20, 2024 | 3.270 | 3.605 | 3.170 | 3.490 | 628,070 | +0.22(+6.73%) |
Mar 19, 2024 | 3.220 | 3.365 | 3.120 | 3.270 | 621,942 | +0.02(+0.62%) |
Mar 18, 2024 | 3.330 | 3.360 | 3.035 | 3.250 | 935,723 | -0.08(-2.40%) |
Mar 15, 2024 | 3.180 | 3.340 | 3.170 | 3.330 | 511,258 | +0.13(+4.06%) |
Mar 14, 2024 | 3.380 | 3.650 | 3.170 | 3.200 | 553,369 | -0.18(-5.33%) |
Mar 13, 2024 | 3.440 | 3.640 | 3.340 | 3.380 | 563,358 | -0.09(-2.59%) |
Mar 12, 2024 | 3.620 | 3.650 | 3.425 | 3.470 | 423,898 | -0.14(-3.88%) |
Mar 11, 2024 | 3.460 | 3.849 | 3.460 | 3.610 | 582,945 | +0.14(+4.03%) |
Mar 08, 2024 | 3.750 | 3.837 | 3.380 | 3.470 | 959,759 | -0.19(-5.19%) |
Mar 07, 2024 | 3.710 | 3.830 | 3.605 | 3.660 | 484,230 | +0.02(+0.55%) |
Mar 06, 2024 | 3.800 | 3.910 | 3.540 | 3.640 | 765,903 | -0.12(-3.19%) |
Mar 05, 2024 | 4.200 | 4.250 | 3.720 | 3.760 | 824,915 | -0.45(-10.58%) |
Mar 04, 2024 | 4.690 | 4.710 | 4.200 | 4.205 | 705,725 | -0.41(-8.79%) |
Mar 01, 2024 | 4.700 | 4.700 | 4.170 | 4.610 | 1,628,229 | -0.04(-0.86%) |
Feb 29, 2024 | 3.930 | 4.910 | 3.870 | 4.650 | 2,378,615 | +0.93(+25.00%) |
Feb 28, 2024 | 4.180 | 4.180 | 3.570 | 3.720 | 1,298,331 | -0.43(-10.36%) |
Feb 27, 2024 | 3.410 | 4.430 | 3.240 | 4.150 | 2,888,845 | +0.95(+29.69%) |
Feb 26, 2024 | 3.010 | 3.220 | 3.010 | 3.200 | 830,154 | +0.17(+5.61%) |
Feb 23, 2024 | 2.900 | 3.160 | 2.880 | 3.030 | 444,685 | +0.16(+5.57%) |
Feb 22, 2024 | 2.820 | 2.920 | 2.820 | 2.870 | 358,882 | +0.02(+0.70%) |
Feb 21, 2024 | 2.830 | 2.950 | 2.800 | 2.850 | 301,913 | -0.04(-1.38%) |
Feb 20, 2024 | 3.140 | 3.200 | 2.880 | 2.890 | 603,971 | -0.29(-9.12%) |
Feb 16, 2024 | 3.200 | 3.230 | 3.060 | 3.180 | 440,313 | -0.06(-1.85%) |
Feb 15, 2024 | 2.870 | 3.250 | 2.870 | 3.240 | 620,874 | +0.42(+14.89%) |
Feb 14, 2024 | 2.820 | 2.879 | 2.691 | 2.820 | 517,152 | +0.10(+3.87%) |
Feb 13, 2024 | 2.890 | 2.980 | 2.670 | 2.715 | 442,476 | -0.41(-12.98%) |
Feb 12, 2024 | 3.000 | 3.140 | 2.990 | 3.120 | 574,218 | +0.12(+4.00%) |
Feb 09, 2024 | 2.950 | 3.040 | 2.905 | 3.000 | 438,293 | +0.08(+2.74%) |
Feb 08, 2024 | 2.790 | 2.930 | 2.790 | 2.920 | 310,120 | +0.14(+5.04%) |
Feb 07, 2024 | 2.850 | 2.870 | 2.754 | 2.780 | 324,923 | -0.09(-3.14%) |
Feb 06, 2024 | 2.610 | 2.880 | 2.530 | 2.870 | 563,418 | +0.28(+10.81%) |
Feb 05, 2024 | 2.670 | 2.720 | 2.580 | 2.590 | 572,015 | -0.13(-4.78%) |
Feb 02, 2024 | 2.680 | 2.755 | 2.572 | 2.720 | 525,138 | -0.04(-1.45%) |
Feb 01, 2024 | 2.740 | 2.800 | 2.600 | 2.760 | 648,183 | +0.13(+4.94%) |
Jan 31, 2024 | 2.740 | 2.910 | 2.630 | 2.630 | 604,285 | -0.15(-5.40%) |
Jan 30, 2024 | 2.820 | 2.820 | 2.720 | 2.780 | 281,447 | -0.07(-2.46%) |
Jan 29, 2024 | 2.770 | 2.865 | 2.680 | 2.850 | 367,295 | +0.07(+2.52%) |
Jan 26, 2024 | 2.720 | 2.790 | 2.630 | 2.780 | 426,561 | +0.11(+4.12%) |
Jan 25, 2024 | 2.740 | 2.830 | 2.625 | 2.670 | 462,325 | -0.02(-0.93%) |
Jan 24, 2024 | 3.010 | 3.010 | 2.690 | 2.695 | 470,818 | -0.30(-9.87%) |
Jan 23, 2024 | 2.830 | 3.010 | 2.830 | 2.990 | 468,618 | +0.18(+6.41%) |
Jan 22, 2024 | 2.720 | 2.820 | 2.620 | 2.810 | 661,785 | +0.12(+4.46%) |
Jan 19, 2024 | 2.710 | 2.735 | 2.600 | 2.690 | 487,569 | +0.01(+0.37%) |
Jan 18, 2024 | 2.710 | 2.730 | 2.600 | 2.680 | 338,650 | +0.00(+0.00%) |
Jan 17, 2024 | 2.750 | 2.750 | 2.590 | 2.680 | 387,157 | -0.03(-1.11%) |
Jan 16, 2024 | 2.810 | 2.890 | 2.700 | 2.710 | 415,177 | -0.15(-5.24%) |
Jan 12, 2024 | 2.960 | 3.055 | 2.825 | 2.860 | 450,129 | -0.02(-0.69%) |
Jan 11, 2024 | 2.970 | 3.040 | 2.810 | 2.880 | 571,435 | -0.06(-2.04%) |
Jan 10, 2024 | 2.730 | 2.940 | 2.700 | 2.940 | 557,841 | +0.24(+8.89%) |
Jan 09, 2024 | 2.830 | 2.840 | 2.700 | 2.700 | 441,581 | -0.17(-5.92%) |
Jan 08, 2024 | 2.780 | 2.900 | 2.695 | 2.870 | 413,556 | +0.08(+2.87%) |
Jan 05, 2024 | 2.800 | 2.970 | 2.651 | 2.790 | 726,065 | -0.06(-2.11%) |
Jan 04, 2024 | 2.890 | 2.978 | 2.800 | 2.850 | 522,706 | -0.08(-2.73%) |
Jan 03, 2024 | 3.020 | 3.160 | 2.910 | 2.930 | 525,578 | -0.19(-6.09%) |
Jan 02, 2024 | 2.990 | 3.275 | 2.970 | 3.120 | 563,809 | +0.07(+2.30%) |
Dec 29, 2023 | 3.040 | 3.200 | 2.960 | 3.050 | 687,503 | -0.08(-2.56%) |
Dec 28, 2023 | 3.360 | 3.390 | 3.075 | 3.130 | 851,688 | -0.24(-7.12%) |
Dec 27, 2023 | 3.370 | 3.510 | 3.272 | 3.370 | 940,317 | +0.05(+1.51%) |
Dec 26, 2023 | 3.150 | 3.440 | 3.150 | 3.320 | 751,416 | +0.20(+6.41%) |
Dec 22, 2023 | 3.070 | 3.205 | 3.070 | 3.120 | 373,518 | +0.05(+1.63%) |
Dec 21, 2023 | 2.990 | 3.125 | 2.900 | 3.070 | 568,442 | +0.14(+4.78%) |
Dec 20, 2023 | 3.070 | 3.204 | 2.920 | 2.930 | 646,068 | -0.17(-5.48%) |
Dec 19, 2023 | 3.100 | 3.260 | 2.975 | 3.100 | 1,069,935 | +0.04(+1.31%) |
Dec 18, 2023 | 2.810 | 3.120 | 2.610 | 3.060 | 1,626,285 | +0.18(+6.25%) |
Dec 15, 2023 | 2.980 | 3.140 | 2.810 | 2.880 | 2,978,386 | -0.07(-2.37%) |
Dec 14, 2023 | 2.300 | 3.020 | 2.300 | 2.950 | 5,947,482 | +0.86(+41.15%) |
Dec 13, 2023 | 2.010 | 2.105 | 1.850 | 2.090 | 1,265,206 | +0.09(+4.50%) |
Dec 12, 2023 | 2.120 | 2.120 | 1.920 | 2.000 | 594,019 | -0.09(-4.31%) |
Dec 11, 2023 | 2.270 | 2.320 | 2.090 | 2.090 | 662,179 | -0.19(-8.33%) |
Dec 08, 2023 | 2.220 | 2.355 | 2.180 | 2.280 | 481,076 | +0.08(+3.64%) |
Dec 07, 2023 | 2.190 | 2.239 | 2.130 | 2.200 | 407,332 | +0.02(+0.92%) |
Dec 06, 2023 | 2.190 | 2.240 | 2.075 | 2.180 | 488,477 | +0.04(+1.63%) |
Dec 05, 2023 | 2.410 | 2.410 | 2.140 | 2.145 | 550,064 | -0.27(-11.00%) |
Dec 04, 2023 | 2.440 | 2.551 | 2.360 | 2.410 | 755,213 | -0.06(-2.43%) |
Dec 01, 2023 | 2.400 | 2.490 | 2.200 | 2.470 | 777,681 | +0.11(+4.66%) |
Nov 30, 2023 | 2.460 | 2.529 | 2.350 | 2.360 | 564,024 | -0.07(-2.88%) |
Nov 29, 2023 | 2.300 | 2.548 | 2.300 | 2.430 | 827,967 | +0.16(+7.05%) |
Nov 28, 2023 | 2.170 | 2.280 | 2.095 | 2.270 | 662,480 | +0.11(+5.09%) |
Nov 27, 2023 | 2.000 | 2.160 | 1.965 | 2.160 | 681,000 | +0.13(+6.40%) |
Nov 24, 2023 | 1.980 | 2.050 | 1.920 | 2.030 | 156,758 | +0.07(+3.57%) |
Nov 22, 2023 | 1.940 | 1.970 | 1.905 | 1.960 | 738,119 | +0.04(+2.08%) |
Nov 21, 2023 | 1.960 | 2.000 | 1.920 | 1.920 | 726,323 | -0.07(-3.52%) |
Nov 20, 2023 | 2.030 | 2.100 | 1.970 | 1.990 | 944,554 | -0.05(-2.45%) |
Nov 17, 2023 | 2.090 | 2.110 | 2.010 | 2.040 | 1,124,868 | -0.02(-0.97%) |
Nov 16, 2023 | 2.080 | 2.090 | 1.971 | 2.060 | 610,514 | -0.03(-1.44%) |
Nov 15, 2023 | 1.960 | 2.170 | 1.960 | 2.090 | 1,320,990 | +0.13(+6.63%) |
Nov 14, 2023 | 1.720 | 1.985 | 1.720 | 1.960 | 723,010 | +0.30(+18.07%) |
Nov 13, 2023 | 1.660 | 1.710 | 1.600 | 1.660 | 441,481 | +0.00(+0.00%) |
Nov 10, 2023 | 1.600 | 1.660 | 1.510 | 1.660 | 835,625 | +0.06(+3.75%) |
Nov 09, 2023 | 1.650 | 1.660 | 1.530 | 1.600 | 942,264 | -0.03(-1.84%) |
Nov 08, 2023 | 1.740 | 1.740 | 1.620 | 1.630 | 455,472 | -0.11(-6.32%) |
Nov 07, 2023 | 1.690 | 1.750 | 1.675 | 1.740 | 509,659 | -0.01(-0.29%) |
Nov 06, 2023 | 1.930 | 1.958 | 1.735 | 1.745 | 739,872 | -0.18(-9.59%) |
Nov 03, 2023 | 1.930 | 2.080 | 1.790 | 1.930 | 1,011,021 | +0.13(+7.22%) |
Nov 02, 2023 | 1.670 | 1.820 | 1.670 | 1.800 | 658,538 | +0.14(+8.43%) |
Nov 01, 2023 | 1.670 | 1.685 | 1.615 | 1.660 | 727,382 | +0.00(+0.00%) |
Oct 31, 2023 | 1.540 | 1.660 | 1.540 | 1.660 | 609,013 | +0.12(+7.79%) |
Oct 30, 2023 | 1.600 | 1.600 | 1.520 | 1.540 | 630,938 | -0.01(-0.65%) |
Oct 27, 2023 | 1.650 | 1.650 | 1.540 | 1.550 | 519,852 | -0.09(-5.49%) |
Oct 26, 2023 | 1.640 | 1.690 | 1.580 | 1.640 | 612,692 | -0.02(-1.20%) |
Oct 25, 2023 | 1.680 | 1.715 | 1.650 | 1.660 | 462,941 | -0.04(-2.35%) |
Oct 24, 2023 | 1.720 | 1.760 | 1.675 | 1.700 | 609,413 | +0.02(+1.19%) |
Oct 23, 2023 | 1.660 | 1.740 | 1.660 | 1.680 | 723,010 | -0.02(-1.18%) |
Oct 20, 2023 | 1.690 | 1.765 | 1.650 | 1.700 | 780,222 | +0.01(+0.89%) |
Oct 19, 2023 | 1.780 | 1.790 | 1.660 | 1.685 | 468,832 | -0.11(-6.39%) |
Oct 18, 2023 | 1.970 | 1.970 | 1.790 | 1.800 | 541,504 | -0.20(-10.00%) |
Oct 17, 2023 | 1.960 | 2.035 | 1.960 | 2.000 | 412,616 | +0.04(+2.04%) |
Oct 16, 2023 | 2.010 | 2.035 | 1.890 | 1.960 | 1,132,153 | -0.03(-1.51%) |
Oct 13, 2023 | 1.910 | 2.020 | 1.870 | 1.990 | 594,844 | +0.06(+3.11%) |
Oct 12, 2023 | 2.060 | 2.060 | 1.880 | 1.930 | 595,121 | -0.13(-6.31%) |
Oct 11, 2023 | 2.110 | 2.150 | 2.015 | 2.060 | 589,970 | -0.05(-2.37%) |
Oct 10, 2023 | 2.000 | 2.120 | 2.000 | 2.110 | 731,963 | +0.06(+2.93%) |
Oct 09, 2023 | 2.010 | 2.075 | 1.985 | 2.050 | 593,048 | +0.01(+0.49%) |
Oct 06, 2023 | 2.050 | 2.125 | 2.000 | 2.040 | 771,031 | -0.05(-2.39%) |
Oct 05, 2023 | 2.000 | 2.100 | 1.990 | 2.090 | 684,974 | +0.07(+3.47%) |
Oct 04, 2023 | 1.990 | 2.060 | 1.960 | 2.020 | 764,692 | +0.03(+1.51%) |
Oct 03, 2023 | 1.950 | 2.030 | 1.930 | 1.990 | 846,256 | +0.01(+0.51%) |