Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3.540 | 3.560 | 3.460 | 3.510 | 388,860 | -0.04(-1.13%) |
Jun 14, 2024 | 3.700 | 3.720 | 3.550 | 3.550 | 456,235 | -0.17(-4.57%) |
Jun 13, 2024 | 3.810 | 3.880 | 3.720 | 3.720 | 316,836 | -0.09(-2.36%) |
Jun 12, 2024 | 3.930 | 4.010 | 3.790 | 3.810 | 440,081 | +0.00(+0.00%) |
Jun 11, 2024 | 3.810 | 3.850 | 3.750 | 3.810 | 239,986 | -0.04(-1.04%) |
Jun 10, 2024 | 3.700 | 3.870 | 3.670 | 3.850 | 323,950 | +0.09(+2.39%) |
Jun 07, 2024 | 3.790 | 3.810 | 3.690 | 3.760 | 485,630 | -0.05(-1.31%) |
Jun 06, 2024 | 3.910 | 3.910 | 3.800 | 3.810 | 426,578 | -0.13(-3.30%) |
Jun 05, 2024 | 4.040 | 4.070 | 3.860 | 3.940 | 499,539 | -0.06(-1.50%) |
Jun 04, 2024 | 4.110 | 4.120 | 3.970 | 4.000 | 396,585 | -0.16(-3.85%) |
Jun 03, 2024 | 4.220 | 4.290 | 4.090 | 4.160 | 426,917 | -0.04(-0.95%) |
May 31, 2024 | 4.300 | 4.390 | 4.140 | 4.200 | 1,077,517 | -0.11(-2.55%) |
May 30, 2024 | 4.170 | 4.320 | 4.140 | 4.310 | 609,698 | +0.15(+3.61%) |
May 29, 2024 | 4.170 | 4.240 | 4.100 | 4.160 | 308,119 | -0.10(-2.35%) |
May 28, 2024 | 4.270 | 4.350 | 4.200 | 4.260 | 437,709 | +0.02(+0.47%) |
May 27, 2024 | 4.110 | 4.270 | 4.110 | 4.240 | 84,713 | +0.04(+0.95%) |
May 24, 2024 | 4.120 | 4.260 | 4.090 | 4.200 | 366,530 | +0.07(+1.69%) |
May 23, 2024 | 4.250 | 4.270 | 4.090 | 4.130 | 374,189 | -0.14(-3.28%) |
May 22, 2024 | 4.080 | 4.400 | 4.030 | 4.270 | 596,075 | +0.18(+4.40%) |
May 21, 2024 | 4.100 | 4.200 | 4.080 | 4.090 | 324,474 | -0.11(-2.62%) |
May 17, 2024 | 4.200 | 0 | -0.06(-1.41%) | |||
May 16, 2024 | 4.220 | 4.330 | 4.220 | 4.260 | 373,255 | +0.01(+0.24%) |
May 15, 2024 | 4.380 | 4.480 | 4.230 | 4.250 | 652,920 | -0.12(-2.75%) |
May 14, 2024 | 4.330 | 4.540 | 4.320 | 4.370 | 1,643,070 | +0.27(+6.59%) |
May 13, 2024 | 3.870 | 4.170 | 3.870 | 4.100 | 799,341 | +0.24(+6.22%) |
May 10, 2024 | 4.250 | 4.350 | 3.860 | 3.860 | 939,312 | -0.35(-8.31%) |
May 09, 2024 | 3.940 | 4.280 | 3.930 | 4.210 | 1,258,150 | +0.25(+6.31%) |
May 08, 2024 | 3.840 | 4.000 | 3.760 | 3.960 | 689,151 | +0.10(+2.59%) |
May 07, 2024 | 3.750 | 4.030 | 3.750 | 3.860 | 2,010,275 | -0.01(-0.26%) |
May 06, 2024 | 3.910 | 3.970 | 3.850 | 3.870 | 580,173 | +0.04(+1.04%) |
May 03, 2024 | 3.810 | 3.930 | 3.810 | 3.830 | 819,358 | +0.09(+2.41%) |
May 02, 2024 | 3.730 | 3.750 | 3.580 | 3.740 | 609,399 | +0.10(+2.75%) |
May 01, 2024 | 3.630 | 3.810 | 3.570 | 3.640 | 666,482 | +0.02(+0.55%) |
Apr 30, 2024 | 3.620 | 3.690 | 3.590 | 3.620 | 471,436 | -0.08(-2.16%) |
Apr 29, 2024 | 3.570 | 3.730 | 3.540 | 3.700 | 1,124,894 | +0.16(+4.52%) |
Apr 26, 2024 | 3.380 | 3.550 | 3.380 | 3.540 | 671,362 | +0.17(+5.04%) |
Apr 25, 2024 | 3.450 | 3.450 | 3.330 | 3.370 | 613,764 | -0.11(-3.16%) |
Apr 24, 2024 | 3.550 | 3.590 | 3.450 | 3.480 | 860,604 | -0.09(-2.52%) |
Apr 23, 2024 | 3.560 | 3.680 | 3.520 | 3.570 | 620,168 | +0.01(+0.28%) |
Apr 22, 2024 | 3.670 | 3.670 | 3.470 | 3.560 | 844,110 | -0.09(-2.47%) |
Apr 19, 2024 | 3.680 | 3.720 | 3.580 | 3.650 | 5,762,963 | -0.06(-1.62%) |
Apr 18, 2024 | 3.750 | 3.810 | 3.670 | 3.710 | 497,235 | -0.03(-0.80%) |
Apr 17, 2024 | 3.810 | 3.810 | 3.680 | 3.740 | 765,907 | -0.04(-1.06%) |
Apr 16, 2024 | 3.820 | 3.850 | 3.750 | 3.780 | 930,758 | -0.07(-1.82%) |
Apr 15, 2024 | 4.050 | 4.070 | 3.810 | 3.850 | 1,116,466 | -0.22(-5.41%) |
Apr 12, 2024 | 4.170 | 4.280 | 4.060 | 4.070 | 517,651 | -0.14(-3.33%) |
Apr 11, 2024 | 4.340 | 4.370 | 4.180 | 4.210 | 461,020 | -0.09(-2.09%) |
Apr 10, 2024 | 4.300 | 4.340 | 4.200 | 4.300 | 611,517 | -0.14(-3.15%) |
Apr 09, 2024 | 4.310 | 4.580 | 4.310 | 4.440 | 761,618 | +0.17(+3.98%) |
Apr 08, 2024 | 4.320 | 4.370 | 4.210 | 4.270 | 344,101 | +0.01(+0.23%) |
Apr 05, 2024 | 4.290 | 4.400 | 4.220 | 4.260 | 479,319 | -0.07(-1.62%) |
Apr 04, 2024 | 4.440 | 4.530 | 4.270 | 4.330 | 962,408 | -0.04(-0.92%) |
Apr 03, 2024 | 4.220 | 4.390 | 4.170 | 4.370 | 566,326 | +0.13(+3.07%) |
Apr 02, 2024 | 4.350 | 4.370 | 4.210 | 4.240 | 1,125,876 | -0.21(-4.72%) |
Apr 01, 2024 | 4.140 | 4.480 | 4.070 | 4.450 | 3,028,508 | +0.68(+18.04%) |
Mar 28, 2024 | 3.770 | 0 | -0.01(-0.26%) | |||
Mar 27, 2024 | 3.670 | 3.810 | 3.630 | 3.780 | 565,869 | +0.16(+4.42%) |
Mar 26, 2024 | 3.690 | 3.750 | 3.620 | 3.620 | 399,898 | -0.08(-2.16%) |
Mar 25, 2024 | 3.720 | 3.890 | 3.700 | 3.700 | 513,036 | -0.07(-1.86%) |
Mar 22, 2024 | 3.870 | 3.870 | 3.750 | 3.770 | 407,617 | -0.07(-1.82%) |
Mar 21, 2024 | 3.890 | 3.920 | 3.810 | 3.840 | 313,470 | +0.00(+0.00%) |
Mar 20, 2024 | 3.730 | 3.890 | 3.620 | 3.840 | 604,346 | +0.13(+3.50%) |
Mar 19, 2024 | 3.700 | 3.740 | 3.650 | 3.710 | 336,528 | -0.01(-0.27%) |
Mar 18, 2024 | 3.760 | 3.800 | 3.690 | 3.720 | 344,473 | -0.06(-1.59%) |
Mar 15, 2024 | 3.700 | 3.780 | 3.600 | 3.780 | 713,504 | +0.10(+2.72%) |
Mar 14, 2024 | 3.760 | 3.830 | 3.660 | 3.680 | 1,245,949 | -0.07(-1.87%) |
Mar 13, 2024 | 3.860 | 3.890 | 3.700 | 3.750 | 941,851 | -0.12(-3.10%) |
Mar 12, 2024 | 4.030 | 4.030 | 3.810 | 3.870 | 1,343,587 | -0.16(-3.97%) |
Mar 11, 2024 | 4.640 | 4.650 | 4.010 | 4.030 | 1,664,486 | -0.46(-10.24%) |
Mar 08, 2024 | 4.390 | 4.530 | 4.390 | 4.490 | 542,201 | +0.14(+3.22%) |
Mar 07, 2024 | 4.400 | 4.450 | 4.330 | 4.350 | 255,646 | -0.04(-0.91%) |
Mar 06, 2024 | 4.340 | 4.480 | 4.320 | 4.390 | 503,913 | +0.13(+3.05%) |
Mar 05, 2024 | 4.330 | 4.370 | 4.230 | 4.260 | 532,184 | -0.10(-2.29%) |
Mar 04, 2024 | 4.380 | 4.390 | 4.260 | 4.360 | 459,356 | -0.02(-0.46%) |
Mar 01, 2024 | 4.230 | 4.450 | 4.170 | 4.380 | 731,377 | +0.08(+1.86%) |
Feb 29, 2024 | 4.210 | 4.410 | 4.150 | 4.300 | 1,935,514 | +0.17(+4.12%) |
Feb 28, 2024 | 4.100 | 4.220 | 4.100 | 4.130 | 404,247 | -0.07(-1.67%) |
Feb 27, 2024 | 3.990 | 4.200 | 3.990 | 4.200 | 629,395 | +0.25(+6.33%) |
Feb 26, 2024 | 3.950 | 4.030 | 3.890 | 3.950 | 435,209 | -0.02(-0.50%) |
Feb 23, 2024 | 4.040 | 4.070 | 3.880 | 3.970 | 586,092 | -0.07(-1.73%) |
Feb 22, 2024 | 4.190 | 4.190 | 4.030 | 4.040 | 539,728 | -0.13(-3.12%) |
Feb 21, 2024 | 4.140 | 4.210 | 4.080 | 4.170 | 489,517 | -0.03(-0.71%) |
Feb 20, 2024 | 4.280 | 4.290 | 4.150 | 4.200 | 542,924 | -0.17(-3.89%) |
Feb 16, 2024 | 4.370 | 0 | -0.03(-0.68%) | |||
Feb 15, 2024 | 4.410 | 4.490 | 4.340 | 4.400 | 429,443 | +0.04(+0.92%) |
Feb 14, 2024 | 4.210 | 4.390 | 4.180 | 4.360 | 513,017 | +0.18(+4.31%) |
Feb 13, 2024 | 4.350 | 4.350 | 4.130 | 4.180 | 626,554 | -0.29(-6.49%) |
Feb 12, 2024 | 4.350 | 4.560 | 4.340 | 4.470 | 579,127 | +0.14(+3.23%) |
Feb 09, 2024 | 4.300 | 4.380 | 4.200 | 4.330 | 419,472 | +0.09(+2.12%) |
Feb 08, 2024 | 4.210 | 4.290 | 4.150 | 4.240 | 355,365 | +0.02(+0.47%) |
Feb 07, 2024 | 4.290 | 4.360 | 4.190 | 4.220 | 400,482 | -0.05(-1.17%) |
Feb 06, 2024 | 4.060 | 4.280 | 4.020 | 4.270 | 701,060 | +0.17(+4.15%) |
Feb 05, 2024 | 4.310 | 4.320 | 4.010 | 4.100 | 1,104,576 | -0.29(-6.61%) |
Feb 02, 2024 | 4.420 | 4.440 | 4.280 | 4.390 | 589,644 | -0.09(-2.01%) |
Feb 01, 2024 | 4.490 | 4.890 | 4.390 | 4.480 | 1,277,343 | +0.08(+1.82%) |
Jan 31, 2024 | 4.330 | 4.490 | 4.330 | 4.400 | 2,083,746 | +0.06(+1.38%) |
Jan 30, 2024 | 4.620 | 4.620 | 4.340 | 4.340 | 715,728 | -0.28(-6.06%) |
Jan 29, 2024 | 4.440 | 4.630 | 4.300 | 4.620 | 332,285 | +0.20(+4.52%) |
Jan 26, 2024 | 4.460 | 4.560 | 4.400 | 4.420 | 265,805 | -0.05(-1.12%) |
Jan 25, 2024 | 4.650 | 4.690 | 4.450 | 4.470 | 363,409 | -0.16(-3.46%) |
Jan 24, 2024 | 4.610 | 4.810 | 4.570 | 4.630 | 963,137 | +0.05(+1.09%) |
Jan 23, 2024 | 4.370 | 4.650 | 4.370 | 4.580 | 972,893 | +0.28(+6.51%) |
Jan 22, 2024 | 4.120 | 4.400 | 4.110 | 4.300 | 630,371 | +0.15(+3.61%) |
Jan 19, 2024 | 4.080 | 4.160 | 3.920 | 4.150 | 908,944 | +0.07(+1.72%) |
Jan 18, 2024 | 4.290 | 4.340 | 4.030 | 4.080 | 715,673 | -0.25(-5.77%) |
Jan 17, 2024 | 4.470 | 4.470 | 4.290 | 4.330 | 719,080 | -0.21(-4.63%) |
Jan 16, 2024 | 4.580 | 4.580 | 4.450 | 4.540 | 520,518 | -0.10(-2.16%) |
Jan 15, 2024 | 4.590 | 4.640 | 4.550 | 4.640 | 71,728 | +0.02(+0.43%) |
Jan 12, 2024 | 4.530 | 4.660 | 4.460 | 4.620 | 567,810 | +0.14(+3.12%) |
Jan 11, 2024 | 4.640 | 4.650 | 4.450 | 4.480 | 597,687 | -0.18(-3.86%) |
Jan 10, 2024 | 4.800 | 4.800 | 4.640 | 4.660 | 600,724 | -0.14(-2.92%) |
Jan 09, 2024 | 4.700 | 4.950 | 4.660 | 4.800 | 498,277 | +0.00(+0.00%) |
Jan 08, 2024 | 4.660 | 4.860 | 4.660 | 4.800 | 461,860 | +0.10(+2.13%) |
Jan 05, 2024 | 4.720 | 4.820 | 4.650 | 4.700 | 553,337 | -0.05(-1.05%) |
Jan 04, 2024 | 4.790 | 4.790 | 4.680 | 4.750 | 312,140 | +0.00(+0.00%) |
Jan 03, 2024 | 4.860 | 4.860 | 4.680 | 4.750 | 567,385 | -0.09(-1.86%) |
Jan 02, 2024 | 4.870 | 5.040 | 4.820 | 4.840 | 436,427 | -0.07(-1.43%) |
Dec 29, 2023 | 4.910 | 0 | -0.10(-2.00%) | |||
Dec 28, 2023 | 4.990 | 5.050 | 4.930 | 5.010 | 209,812 | +0.01(+0.20%) |
Dec 27, 2023 | 4.930 | 5.060 | 4.930 | 5.000 | 347,925 | +0.11(+2.25%) |
Dec 22, 2023 | 4.890 | 0 | +0.05(+1.03%) | |||
Dec 21, 2023 | 4.780 | 4.950 | 4.760 | 4.840 | 489,110 | +0.14(+2.98%) |
Dec 20, 2023 | 4.850 | 4.960 | 4.700 | 4.700 | 524,667 | -0.22(-4.47%) |
Dec 19, 2023 | 4.800 | 4.960 | 4.740 | 4.920 | 289,725 | +0.15(+3.14%) |
Dec 18, 2023 | 4.970 | 4.980 | 4.750 | 4.770 | 645,405 | -0.21(-4.22%) |
Dec 15, 2023 | 5.280 | 5.340 | 4.950 | 4.980 | 2,776,538 | -0.30(-5.68%) |
Dec 14, 2023 | 5.150 | 5.380 | 5.150 | 5.280 | 939,922 | +0.18(+3.53%) |
Dec 13, 2023 | 4.760 | 5.100 | 4.680 | 5.100 | 862,940 | +0.33(+6.92%) |
Dec 12, 2023 | 4.860 | 4.860 | 4.670 | 4.770 | 368,551 | -0.12(-2.45%) |
Dec 11, 2023 | 4.910 | 4.960 | 4.860 | 4.890 | 382,045 | -0.07(-1.41%) |
Dec 08, 2023 | 4.960 | 5.090 | 4.950 | 4.960 | 306,799 | +0.00(+0.00%) |
Dec 07, 2023 | 5.000 | 5.020 | 4.920 | 4.960 | 306,450 | -0.02(-0.40%) |
Dec 06, 2023 | 4.940 | 5.180 | 4.930 | 4.980 | 473,710 | +0.00(+0.00%) |
Dec 05, 2023 | 5.120 | 5.130 | 4.950 | 4.980 | 375,874 | -0.18(-3.49%) |
Dec 04, 2023 | 5.000 | 5.190 | 5.000 | 5.160 | 444,786 | +0.13(+2.58%) |
Dec 01, 2023 | 4.750 | 5.030 | 4.610 | 5.030 | 571,532 | +0.20(+4.14%) |
Nov 30, 2023 | 4.820 | 4.890 | 4.730 | 4.830 | 1,205,048 | +0.01(+0.21%) |
Nov 29, 2023 | 4.750 | 4.930 | 4.710 | 4.820 | 579,435 | +0.15(+3.21%) |
Nov 28, 2023 | 4.560 | 4.710 | 4.500 | 4.670 | 620,552 | +0.06(+1.30%) |
Nov 27, 2023 | 4.650 | 4.680 | 4.560 | 4.610 | 567,830 | -0.09(-1.91%) |
Nov 24, 2023 | 4.690 | 4.790 | 4.690 | 4.700 | 380,587 | -0.05(-1.05%) |
Nov 23, 2023 | 4.750 | 4.770 | 4.710 | 4.750 | 115,348 | -0.02(-0.42%) |
Nov 22, 2023 | 4.780 | 4.910 | 4.740 | 4.770 | 324,277 | -0.01(-0.21%) |
Nov 21, 2023 | 4.900 | 4.900 | 4.740 | 4.780 | 436,686 | -0.20(-4.02%) |
Nov 20, 2023 | 5.030 | 5.060 | 4.920 | 4.980 | 232,805 | -0.04(-0.80%) |
Nov 17, 2023 | 5.010 | 5.030 | 4.900 | 5.020 | 306,628 | +0.03(+0.60%) |
Nov 16, 2023 | 5.000 | 5.060 | 4.900 | 4.990 | 357,537 | -0.04(-0.80%) |
Nov 15, 2023 | 4.980 | 5.170 | 4.980 | 5.030 | 343,364 | +0.05(+1.00%) |
Nov 14, 2023 | 4.720 | 5.030 | 4.700 | 4.980 | 879,265 | +0.47(+10.42%) |
Nov 13, 2023 | 4.500 | 4.590 | 4.440 | 4.510 | 381,236 | -0.07(-1.53%) |
Nov 10, 2023 | 4.500 | 4.780 | 4.350 | 4.580 | 1,023,042 | -0.19(-3.98%) |
Nov 09, 2023 | 4.750 | 4.970 | 4.720 | 4.770 | 484,220 | +0.08(+1.71%) |
Nov 08, 2023 | 4.800 | 4.820 | 4.650 | 4.690 | 318,535 | -0.17(-3.50%) |
Nov 07, 2023 | 4.890 | 4.910 | 4.550 | 4.860 | 558,838 | +0.00(+0.00%) |
Nov 06, 2023 | 4.990 | 5.040 | 4.800 | 4.860 | 583,213 | -0.15(-2.99%) |
Nov 03, 2023 | 4.900 | 5.060 | 4.900 | 5.010 | 551,207 | +0.17(+3.51%) |
Nov 02, 2023 | 4.660 | 4.860 | 4.660 | 4.840 | 611,722 | +0.27(+5.91%) |