Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.180 | 3.250 | 3.180 | 3.200 | 22,103 | +0.02(+0.63%) |
May 16, 2024 | 3.190 | 3.245 | 3.150 | 3.180 | 21,221 | -0.02(-0.63%) |
May 15, 2024 | 3.190 | 3.255 | 3.160 | 3.200 | 106,093 | +0.02(+0.63%) |
May 14, 2024 | 3.210 | 3.303 | 3.160 | 3.180 | 36,930 | -0.02(-0.63%) |
May 13, 2024 | 3.290 | 3.309 | 3.200 | 3.200 | 89,870 | -0.11(-3.32%) |
May 10, 2024 | 3.300 | 3.340 | 3.280 | 3.310 | 18,732 | +0.01(+0.30%) |
May 09, 2024 | 3.300 | 3.370 | 3.250 | 3.300 | 80,093 | -0.13(-3.79%) |
May 08, 2024 | 3.400 | 3.450 | 3.360 | 3.430 | 34,917 | +0.10(+3.00%) |
May 07, 2024 | 3.380 | 3.481 | 3.330 | 3.330 | 61,049 | -0.06(-1.77%) |
May 06, 2024 | 3.380 | 3.450 | 3.380 | 3.390 | 27,990 | +0.01(+0.30%) |
May 03, 2024 | 3.330 | 3.400 | 3.330 | 3.380 | 8,099 | +0.07(+2.11%) |
May 02, 2024 | 3.290 | 3.370 | 3.250 | 3.310 | 43,782 | +0.02(+0.61%) |
May 01, 2024 | 3.360 | 3.375 | 3.290 | 3.290 | 34,166 | -0.06(-1.79%) |
Apr 30, 2024 | 3.360 | 3.440 | 3.350 | 3.350 | 21,109 | -0.07(-2.05%) |
Apr 29, 2024 | 3.400 | 3.440 | 3.400 | 3.420 | 13,274 | +0.02(+0.59%) |
Apr 26, 2024 | 3.440 | 3.440 | 3.360 | 3.400 | 24,287 | -0.06(-1.73%) |
Apr 25, 2024 | 3.490 | 3.530 | 3.430 | 3.460 | 57,222 | -0.07(-1.98%) |
Apr 24, 2024 | 3.350 | 3.540 | 3.350 | 3.530 | 66,343 | +0.20(+6.01%) |
Apr 23, 2024 | 3.370 | 3.390 | 3.310 | 3.330 | 22,519 | -0.02(-0.60%) |
Apr 22, 2024 | 3.450 | 3.460 | 3.350 | 3.350 | 33,565 | -0.07(-2.05%) |
Apr 19, 2024 | 3.320 | 3.430 | 3.310 | 3.420 | 20,495 | +0.11(+3.32%) |
Apr 18, 2024 | 3.200 | 3.310 | 3.200 | 3.310 | 40,207 | +0.13(+4.09%) |
Apr 17, 2024 | 3.230 | 3.250 | 3.180 | 3.180 | 44,137 | -0.05(-1.55%) |
Apr 16, 2024 | 3.250 | 3.250 | 3.230 | 3.230 | 30,717 | -0.03(-0.92%) |
Apr 15, 2024 | 3.330 | 3.330 | 3.250 | 3.260 | 17,156 | -0.04(-1.21%) |
Apr 12, 2024 | 3.360 | 3.400 | 3.270 | 3.300 | 46,036 | -0.05(-1.49%) |
Apr 11, 2024 | 3.310 | 3.350 | 3.300 | 3.350 | 24,584 | +0.01(+0.30%) |
Apr 10, 2024 | 3.360 | 3.360 | 3.250 | 3.340 | 40,166 | -0.08(-2.34%) |
Apr 09, 2024 | 3.500 | 3.500 | 3.400 | 3.420 | 19,177 | -0.04(-1.16%) |
Apr 08, 2024 | 3.500 | 3.510 | 3.460 | 3.460 | 60,605 | -0.03(-0.86%) |
Apr 05, 2024 | 3.500 | 3.500 | 3.450 | 3.490 | 45,260 | +0.02(+0.58%) |
Apr 04, 2024 | 3.400 | 3.470 | 3.390 | 3.470 | 39,937 | +0.06(+1.76%) |
Apr 03, 2024 | 3.410 | 3.450 | 3.380 | 3.410 | 52,028 | +0.00(+0.00%) |
Apr 02, 2024 | 3.400 | 3.450 | 3.380 | 3.410 | 51,440 | +0.00(+0.00%) |
Apr 01, 2024 | 3.410 | 3.420 | 3.360 | 3.410 | 35,935 | +0.00(+0.00%) |
Mar 28, 2024 | 3.400 | 3.413 | 3.355 | 3.410 | 51,088 | +0.09(+2.71%) |
Mar 27, 2024 | 3.230 | 3.360 | 3.230 | 3.320 | 84,095 | +0.06(+1.84%) |
Mar 26, 2024 | 3.180 | 3.300 | 3.140 | 3.260 | 62,218 | +0.11(+3.49%) |
Mar 25, 2024 | 3.160 | 3.245 | 3.120 | 3.150 | 72,653 | +0.00(+0.00%) |
Mar 22, 2024 | 3.070 | 3.150 | 3.070 | 3.150 | 50,993 | +0.09(+2.94%) |
Mar 21, 2024 | 3.080 | 3.090 | 3.050 | 3.060 | 47,740 | -0.03(-0.97%) |
Mar 20, 2024 | 3.010 | 3.100 | 3.010 | 3.090 | 39,533 | +0.07(+2.32%) |
Mar 19, 2024 | 3.010 | 3.081 | 3.010 | 3.020 | 72,020 | +0.00(+0.00%) |
Mar 18, 2024 | 3.060 | 3.070 | 3.020 | 3.020 | 40,311 | -0.03(-0.98%) |
Mar 15, 2024 | 3.030 | 3.071 | 3.010 | 3.050 | 69,528 | +0.02(+0.66%) |
Mar 14, 2024 | 3.070 | 3.100 | 3.010 | 3.030 | 107,887 | +0.00(+0.00%) |
Mar 13, 2024 | 3.070 | 3.080 | 2.960 | 3.030 | 121,388 | +0.00(+0.00%) |
Mar 12, 2024 | 3.050 | 3.100 | 3.030 | 3.030 | 62,615 | +0.01(+0.33%) |
Mar 11, 2024 | 3.020 | 3.050 | 3.010 | 3.020 | 22,813 | -0.02(-0.66%) |
Mar 08, 2024 | 3.100 | 3.100 | 2.990 | 3.040 | 51,882 | -0.01(-0.33%) |
Mar 07, 2024 | 3.020 | 3.050 | 3.018 | 3.050 | 19,330 | +0.02(+0.66%) |
Mar 06, 2024 | 3.020 | 3.050 | 3.010 | 3.030 | 36,623 | +0.03(+1.00%) |
Mar 05, 2024 | 3.030 | 3.040 | 2.970 | 3.000 | 29,602 | -0.01(-0.33%) |
Mar 04, 2024 | 3.080 | 3.080 | 3.000 | 3.010 | 25,241 | -0.05(-1.63%) |
Mar 01, 2024 | 3.100 | 3.130 | 3.055 | 3.060 | 32,133 | -0.01(-0.33%) |
Feb 29, 2024 | 3.100 | 3.100 | 3.060 | 3.070 | 14,852 | +0.03(+0.99%) |
Feb 28, 2024 | 3.030 | 3.070 | 3.020 | 3.040 | 14,573 | -0.03(-0.98%) |
Feb 27, 2024 | 3.060 | 3.110 | 3.050 | 3.070 | 18,690 | +0.00(+0.00%) |
Feb 26, 2024 | 3.030 | 3.100 | 3.020 | 3.070 | 20,325 | +0.01(+0.33%) |
Feb 23, 2024 | 3.070 | 3.111 | 3.040 | 3.060 | 46,246 | -0.02(-0.65%) |
Feb 22, 2024 | 3.060 | 3.120 | 3.030 | 3.080 | 49,333 | +0.02(+0.65%) |
Feb 21, 2024 | 2.960 | 3.100 | 2.960 | 3.060 | 84,759 | +0.11(+3.73%) |
Feb 20, 2024 | 2.960 | 3.015 | 2.950 | 2.950 | 40,605 | -0.03(-1.01%) |
Feb 16, 2024 | 3.110 | 3.110 | 2.970 | 2.980 | 59,010 | -0.10(-3.25%) |
Feb 15, 2024 | 3.030 | 3.091 | 3.030 | 3.080 | 26,565 | +0.04(+1.32%) |
Feb 14, 2024 | 2.970 | 3.040 | 2.970 | 3.040 | 54,509 | +0.07(+2.36%) |
Feb 13, 2024 | 3.000 | 3.020 | 2.970 | 2.970 | 37,408 | -0.03(-1.00%) |
Feb 12, 2024 | 2.980 | 3.050 | 2.950 | 3.000 | 67,617 | +0.01(+0.33%) |
Feb 09, 2024 | 3.030 | 3.070 | 2.980 | 2.990 | 67,898 | -0.05(-1.64%) |
Feb 08, 2024 | 3.000 | 3.080 | 2.970 | 3.040 | 62,547 | +0.02(+0.66%) |
Feb 07, 2024 | 3.030 | 3.070 | 3.000 | 3.020 | 36,964 | -0.02(-0.66%) |
Feb 06, 2024 | 3.060 | 3.095 | 3.040 | 3.040 | 31,076 | +0.00(+0.00%) |
Feb 05, 2024 | 3.040 | 3.050 | 3.000 | 3.040 | 41,885 | -0.04(-1.30%) |
Feb 02, 2024 | 3.090 | 3.090 | 3.000 | 3.080 | 109,533 | -0.03(-0.96%) |
Feb 01, 2024 | 3.100 | 3.180 | 3.020 | 3.110 | 184,331 | -0.08(-2.51%) |
Jan 31, 2024 | 3.200 | 3.230 | 3.173 | 3.190 | 80,058 | -0.02(-0.62%) |
Jan 30, 2024 | 3.210 | 3.220 | 3.172 | 3.210 | 117,376 | +0.02(+0.63%) |
Jan 29, 2024 | 3.230 | 3.230 | 3.170 | 3.190 | 52,646 | -0.06(-1.85%) |
Jan 26, 2024 | 3.250 | 3.250 | 3.170 | 3.250 | 274,710 | -0.02(-0.61%) |
Jan 25, 2024 | 3.250 | 3.270 | 3.230 | 3.270 | 35,828 | +0.04(+1.24%) |
Jan 24, 2024 | 3.200 | 3.245 | 3.120 | 3.230 | 43,758 | +0.03(+0.94%) |
Jan 23, 2024 | 3.230 | 3.240 | 3.200 | 3.200 | 51,892 | -0.05(-1.54%) |
Jan 22, 2024 | 3.240 | 3.250 | 3.200 | 3.250 | 115,425 | -0.01(-0.31%) |
Jan 19, 2024 | 3.170 | 3.260 | 3.141 | 3.260 | 62,696 | +0.07(+2.19%) |
Jan 18, 2024 | 3.100 | 3.190 | 3.080 | 3.190 | 38,004 | +0.08(+2.57%) |
Jan 17, 2024 | 3.230 | 3.230 | 3.100 | 3.110 | 66,979 | -0.12(-3.72%) |
Jan 16, 2024 | 3.320 | 3.350 | 3.190 | 3.230 | 112,052 | -0.16(-4.72%) |
Jan 12, 2024 | 3.310 | 3.420 | 3.295 | 3.390 | 89,671 | +0.12(+3.67%) |
Jan 11, 2024 | 3.240 | 3.280 | 3.170 | 3.270 | 48,343 | +0.07(+2.19%) |
Jan 10, 2024 | 3.230 | 3.230 | 3.180 | 3.200 | 32,473 | -0.05(-1.54%) |
Jan 09, 2024 | 3.230 | 3.300 | 3.211 | 3.250 | 59,352 | -0.01(-0.31%) |
Jan 08, 2024 | 3.220 | 3.260 | 3.140 | 3.260 | 140,711 | +0.06(+1.87%) |
Jan 05, 2024 | 3.180 | 3.250 | 3.180 | 3.200 | 117,553 | +0.01(+0.31%) |
Jan 04, 2024 | 3.220 | 3.220 | 3.140 | 3.190 | 55,388 | +0.03(+0.95%) |
Jan 03, 2024 | 3.250 | 3.270 | 3.061 | 3.160 | 111,253 | -0.12(-3.66%) |
Jan 02, 2024 | 3.260 | 3.340 | 3.240 | 3.280 | 35,019 | +0.06(+1.86%) |
Dec 29, 2023 | 3.330 | 3.364 | 3.220 | 3.220 | 60,250 | -0.11(-3.30%) |
Dec 28, 2023 | 3.310 | 3.360 | 3.290 | 3.330 | 40,532 | +0.04(+1.22%) |
Dec 27, 2023 | 3.310 | 3.380 | 3.260 | 3.290 | 84,222 | -0.06(-1.79%) |
Dec 26, 2023 | 3.390 | 3.486 | 3.280 | 3.350 | 38,982 | +0.00(+0.00%) |
Dec 22, 2023 | 3.460 | 3.530 | 3.320 | 3.350 | 125,157 | -0.02(-0.59%) |
Dec 21, 2023 | 3.350 | 3.370 | 3.110 | 3.370 | 1,680,971 | +0.03(+0.90%) |
Dec 20, 2023 | 3.430 | 3.460 | 3.340 | 3.340 | 26,557 | -0.09(-2.62%) |
Dec 19, 2023 | 3.360 | 3.440 | 3.360 | 3.430 | 41,900 | +0.10(+3.00%) |
Dec 18, 2023 | 3.330 | 3.398 | 3.303 | 3.330 | 43,177 | +0.07(+2.15%) |
Dec 15, 2023 | 3.400 | 3.420 | 3.220 | 3.260 | 89,038 | -0.16(-4.68%) |
Dec 14, 2023 | 3.400 | 3.500 | 3.400 | 3.420 | 61,143 | +0.04(+1.18%) |
Dec 13, 2023 | 3.270 | 3.390 | 3.190 | 3.380 | 69,016 | +0.09(+2.74%) |
Dec 12, 2023 | 3.350 | 3.350 | 3.245 | 3.290 | 40,816 | -0.15(-4.36%) |
Dec 11, 2023 | 3.270 | 3.460 | 3.270 | 3.440 | 49,337 | +0.15(+4.56%) |
Dec 08, 2023 | 3.220 | 3.367 | 3.220 | 3.290 | 44,237 | +0.07(+2.17%) |
Dec 07, 2023 | 3.270 | 3.390 | 3.090 | 3.220 | 87,395 | +0.01(+0.31%) |
Dec 06, 2023 | 3.250 | 3.317 | 3.170 | 3.210 | 57,209 | -0.09(-2.73%) |
Dec 05, 2023 | 3.430 | 3.430 | 3.260 | 3.300 | 63,680 | -0.09(-2.65%) |
Dec 04, 2023 | 3.460 | 3.520 | 3.351 | 3.390 | 68,433 | -0.11(-3.14%) |
Dec 01, 2023 | 3.290 | 3.500 | 3.290 | 3.500 | 77,595 | +0.21(+6.38%) |
Nov 30, 2023 | 3.360 | 3.480 | 3.290 | 3.290 | 99,507 | -0.07(-2.08%) |
Nov 29, 2023 | 3.210 | 3.410 | 3.200 | 3.360 | 34,346 | +0.12(+3.70%) |
Nov 28, 2023 | 3.350 | 3.373 | 3.210 | 3.240 | 35,220 | -0.09(-2.70%) |
Nov 27, 2023 | 3.350 | 3.430 | 3.290 | 3.330 | 89,791 | +0.00(+0.00%) |
Nov 24, 2023 | 3.280 | 3.350 | 3.280 | 3.330 | 12,325 | +0.01(+0.30%) |
Nov 22, 2023 | 3.310 | 3.390 | 3.240 | 3.320 | 28,790 | -0.04(-1.19%) |
Nov 21, 2023 | 3.330 | 3.380 | 3.270 | 3.360 | 37,003 | +0.01(+0.30%) |
Nov 20, 2023 | 3.340 | 3.429 | 3.300 | 3.350 | 53,935 | +0.01(+0.30%) |
Nov 17, 2023 | 3.251 | 3.350 | 3.251 | 3.340 | 21,702 | +0.08(+2.43%) |
Nov 16, 2023 | 3.291 | 3.380 | 3.231 | 3.261 | 59,592 | -0.18(-5.19%) |
Nov 15, 2023 | 3.370 | 3.459 | 3.350 | 3.439 | 41,497 | +0.06(+1.76%) |
Nov 14, 2023 | 3.291 | 3.400 | 3.241 | 3.380 | 51,897 | +0.12(+3.65%) |
Nov 13, 2023 | 3.122 | 3.261 | 3.122 | 3.261 | 53,696 | +0.17(+5.45%) |
Nov 10, 2023 | 3.132 | 3.132 | 3.013 | 3.092 | 89,502 | -0.03(-0.95%) |
Nov 09, 2023 | 3.330 | 3.330 | 3.011 | 3.122 | 86,509 | -0.15(-4.55%) |
Nov 08, 2023 | 3.291 | 3.291 | 3.085 | 3.271 | 108,977 | -0.03(-0.90%) |
Nov 07, 2023 | 3.320 | 3.360 | 3.300 | 3.300 | 65,422 | -0.08(-2.35%) |
Nov 06, 2023 | 3.499 | 3.528 | 3.323 | 3.380 | 54,828 | -0.08(-2.29%) |
Nov 03, 2023 | 3.449 | 3.518 | 3.409 | 3.459 | 53,709 | -0.09(-2.51%) |
Nov 02, 2023 | 3.390 | 3.558 | 3.320 | 3.548 | 47,131 | +0.18(+5.29%) |
Nov 01, 2023 | 3.400 | 3.449 | 3.310 | 3.370 | 89,868 | -0.06(-1.73%) |
Oct 31, 2023 | 3.548 | 3.553 | 3.419 | 3.429 | 69,649 | -0.08(-2.26%) |
Oct 30, 2023 | 3.687 | 3.687 | 3.479 | 3.509 | 54,950 | -0.15(-4.07%) |
Oct 27, 2023 | 3.618 | 3.687 | 3.568 | 3.657 | 65,182 | +0.02(+0.54%) |
Oct 26, 2023 | 3.628 | 3.637 | 3.563 | 3.637 | 32,866 | +0.01(+0.27%) |
Oct 25, 2023 | 3.707 | 3.707 | 3.608 | 3.628 | 44,606 | -0.04(-1.08%) |
Oct 24, 2023 | 3.637 | 3.727 | 3.558 | 3.667 | 85,077 | +0.10(+2.78%) |
Oct 23, 2023 | 3.499 | 3.628 | 3.441 | 3.568 | 300,107 | +0.05(+1.41%) |
Oct 20, 2023 | 3.568 | 3.568 | 3.439 | 3.518 | 320,327 | -0.03(-0.84%) |
Oct 19, 2023 | 3.647 | 3.652 | 3.532 | 3.548 | 41,313 | -0.09(-2.45%) |
Oct 18, 2023 | 3.677 | 3.766 | 3.628 | 3.637 | 83,072 | -0.03(-0.81%) |
Oct 17, 2023 | 3.657 | 3.776 | 3.618 | 3.667 | 125,275 | +0.02(+0.54%) |
Oct 16, 2023 | 3.628 | 3.687 | 3.588 | 3.647 | 131,971 | +0.08(+2.22%) |
Oct 13, 2023 | 3.568 | 3.707 | 3.558 | 3.568 | 224,701 | -0.04(-1.10%) |
Oct 12, 2023 | 3.628 | 3.717 | 3.568 | 3.608 | 61,447 | -0.01(-0.27%) |
Oct 11, 2023 | 3.637 | 3.723 | 3.568 | 3.618 | 77,617 | +0.03(+0.83%) |
Oct 10, 2023 | 3.588 | 3.707 | 3.548 | 3.588 | 90,728 | +0.04(+1.12%) |
Oct 09, 2023 | 3.518 | 3.667 | 3.518 | 3.548 | 65,833 | +0.04(+1.13%) |
Oct 06, 2023 | 3.489 | 3.618 | 3.459 | 3.509 | 67,184 | +0.00(+0.00%) |
Oct 05, 2023 | 3.449 | 3.637 | 3.449 | 3.509 | 95,382 | +0.04(+1.14%) |
Oct 04, 2023 | 3.449 | 3.538 | 3.390 | 3.469 | 113,176 | -0.07(-1.96%) |
Oct 03, 2023 | 3.509 | 3.608 | 3.469 | 3.538 | 71,013 | -0.03(-0.83%) |