Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 2.470 | 2.533 | 2.110 | 2.140 | 79,486 | -0.37(-14.74%) |
Jun 03, 2024 | 2.480 | 2.520 | 2.310 | 2.510 | 17,128 | +0.04(+1.62%) |
May 31, 2024 | 2.200 | 2.470 | 2.140 | 2.470 | 66,243 | +0.32(+14.88%) |
May 30, 2024 | 2.130 | 2.215 | 2.110 | 2.150 | 30,990 | -0.01(-0.46%) |
May 29, 2024 | 2.160 | 2.281 | 2.070 | 2.160 | 36,028 | -0.06(-2.70%) |
May 28, 2024 | 2.290 | 2.300 | 2.080 | 2.220 | 57,260 | -0.07(-3.06%) |
May 24, 2024 | 2.370 | 2.378 | 2.004 | 2.290 | 64,244 | -0.04(-1.72%) |
May 23, 2024 | 2.535 | 2.638 | 2.200 | 2.330 | 91,235 | -0.18(-7.17%) |
May 22, 2024 | 2.690 | 2.785 | 2.470 | 2.510 | 72,114 | -0.20(-7.38%) |
May 21, 2024 | 2.520 | 2.760 | 2.500 | 2.710 | 35,424 | +0.17(+6.69%) |
May 20, 2024 | 2.650 | 2.650 | 2.170 | 2.540 | 64,650 | -0.12(-4.51%) |
May 17, 2024 | 2.620 | 2.722 | 2.620 | 2.660 | 48,795 | +0.02(+0.76%) |
May 16, 2024 | 2.810 | 2.810 | 2.640 | 2.640 | 33,947 | -0.14(-5.04%) |
May 15, 2024 | 3.180 | 3.180 | 2.740 | 2.780 | 38,576 | -0.12(-4.14%) |
May 14, 2024 | 2.900 | 2.998 | 2.630 | 2.900 | 23,839 | +0.02(+0.69%) |
May 13, 2024 | 3.040 | 3.170 | 2.845 | 2.880 | 27,339 | -0.09(-3.03%) |
May 10, 2024 | 2.893 | 3.160 | 2.810 | 2.970 | 23,072 | -0.10(-3.26%) |
May 09, 2024 | 2.980 | 3.164 | 2.800 | 3.070 | 11,897 | +0.09(+3.02%) |
May 08, 2024 | 2.950 | 3.060 | 2.817 | 2.980 | 15,037 | +0.03(+1.02%) |
May 07, 2024 | 3.250 | 3.250 | 2.940 | 2.950 | 52,203 | -0.26(-8.10%) |
May 06, 2024 | 3.200 | 3.280 | 3.035 | 3.210 | 27,877 | +0.00(+0.00%) |
May 03, 2024 | 3.220 | 3.380 | 2.990 | 3.210 | 28,944 | -0.00(-0.10%) |
May 02, 2024 | 3.260 | 3.300 | 3.110 | 3.213 | 13,249 | -0.01(-0.21%) |
May 01, 2024 | 3.160 | 3.350 | 3.150 | 3.220 | 17,125 | +0.00(+0.00%) |
Apr 30, 2024 | 2.990 | 3.316 | 2.870 | 3.220 | 10,732 | -0.11(-3.30%) |
Apr 29, 2024 | 3.320 | 3.335 | 3.260 | 3.330 | 6,969 | +0.00(+0.10%) |
Apr 26, 2024 | 3.270 | 3.450 | 3.228 | 3.327 | 16,905 | +0.05(+1.42%) |
Apr 25, 2024 | 3.330 | 3.405 | 3.200 | 3.280 | 6,352 | -0.12(-3.53%) |
Apr 24, 2024 | 3.350 | 3.400 | 3.350 | 3.400 | 4,508 | +0.01(+0.29%) |
Apr 23, 2024 | 3.510 | 3.520 | 3.390 | 3.390 | 7,829 | -0.11(-3.14%) |
Apr 22, 2024 | 3.550 | 3.565 | 3.450 | 3.500 | 5,397 | +0.01(+0.29%) |
Apr 19, 2024 | 3.560 | 3.560 | 3.420 | 3.490 | 6,952 | -0.04(-1.13%) |
Apr 18, 2024 | 3.560 | 3.570 | 3.400 | 3.530 | 7,831 | +0.04(+1.15%) |
Apr 17, 2024 | 3.300 | 3.490 | 3.250 | 3.490 | 13,727 | +0.04(+1.16%) |
Apr 16, 2024 | 3.280 | 3.630 | 3.280 | 3.450 | 10,371 | +0.06(+1.77%) |
Apr 15, 2024 | 3.490 | 3.490 | 3.260 | 3.390 | 10,068 | -0.06(-1.74%) |
Apr 12, 2024 | 3.180 | 3.450 | 3.170 | 3.450 | 24,393 | +0.23(+7.14%) |
Apr 11, 2024 | 3.210 | 3.490 | 3.100 | 3.220 | 28,653 | +0.00(+0.00%) |
Apr 10, 2024 | 3.110 | 3.435 | 3.100 | 3.220 | 23,852 | +0.12(+3.87%) |
Apr 09, 2024 | 2.810 | 3.200 | 2.510 | 3.100 | 77,767 | +0.28(+9.93%) |
Apr 08, 2024 | 2.660 | 3.100 | 2.600 | 2.820 | 77,382 | +0.18(+6.82%) |
Apr 05, 2024 | 2.770 | 2.770 | 2.550 | 2.640 | 37,489 | -0.06(-2.22%) |
Apr 04, 2024 | 2.900 | 2.900 | 2.697 | 2.700 | 28,127 | -0.10(-3.57%) |
Apr 03, 2024 | 2.870 | 2.978 | 2.750 | 2.800 | 30,443 | +0.06(+2.38%) |
Apr 02, 2024 | 3.040 | 3.040 | 2.710 | 2.735 | 22,229 | -0.26(-8.53%) |
Apr 01, 2024 | 3.100 | 3.100 | 2.950 | 2.990 | 19,563 | -0.11(-3.55%) |
Mar 28, 2024 | 3.675 | 3.675 | 2.910 | 3.100 | 38,687 | -0.33(-9.62%) |
Mar 27, 2024 | 3.500 | 3.510 | 3.300 | 3.430 | 24,759 | -0.07(-2.00%) |
Mar 26, 2024 | 3.600 | 3.610 | 3.350 | 3.500 | 21,458 | -0.06(-1.69%) |
Mar 25, 2024 | 3.750 | 3.750 | 3.480 | 3.560 | 19,172 | -0.09(-2.47%) |
Mar 22, 2024 | 3.600 | 3.720 | 3.510 | 3.650 | 14,010 | +0.04(+1.11%) |
Mar 21, 2024 | 3.590 | 3.810 | 3.300 | 3.610 | 52,109 | +0.13(+3.88%) |
Mar 20, 2024 | 3.500 | 3.500 | 3.420 | 3.475 | 6,712 | -0.07(-2.11%) |
Mar 19, 2024 | 3.560 | 3.700 | 3.260 | 3.550 | 81,055 | -0.10(-2.74%) |
Mar 18, 2024 | 3.650 | 3.810 | 3.540 | 3.650 | 14,649 | +0.05(+1.39%) |
Mar 15, 2024 | 3.700 | 3.700 | 3.580 | 3.600 | 10,204 | -0.08(-2.17%) |
Mar 14, 2024 | 3.679 | 3.749 | 3.470 | 3.680 | 11,766 | +0.01(+0.27%) |
Mar 13, 2024 | 3.760 | 3.760 | 3.550 | 3.670 | 16,821 | +0.01(+0.27%) |
Mar 12, 2024 | 3.760 | 3.920 | 3.400 | 3.660 | 60,311 | -0.07(-1.88%) |
Mar 11, 2024 | 3.620 | 3.915 | 3.500 | 3.730 | 15,424 | +0.07(+1.91%) |
Mar 08, 2024 | 3.710 | 3.800 | 3.650 | 3.660 | 6,572 | -0.08(-2.14%) |
Mar 07, 2024 | 3.914 | 3.914 | 3.700 | 3.740 | 24,690 | -0.08(-2.09%) |
Mar 06, 2024 | 3.900 | 3.986 | 3.720 | 3.820 | 7,024 | -0.06(-1.55%) |
Mar 05, 2024 | 3.890 | 3.910 | 3.600 | 3.880 | 22,847 | -0.05(-1.27%) |
Mar 04, 2024 | 4.000 | 4.000 | 3.780 | 3.930 | 15,552 | -0.06(-1.63%) |
Mar 01, 2024 | 3.950 | 4.291 | 3.880 | 3.995 | 41,581 | +0.04(+1.14%) |
Feb 29, 2024 | 3.860 | 4.000 | 3.770 | 3.950 | 17,393 | +0.10(+2.60%) |
Feb 28, 2024 | 3.660 | 4.050 | 3.660 | 3.850 | 24,079 | -0.20(-4.94%) |
Feb 27, 2024 | 4.230 | 4.300 | 3.940 | 4.050 | 27,139 | -0.07(-1.70%) |
Feb 26, 2024 | 4.425 | 4.425 | 4.010 | 4.120 | 12,470 | -0.34(-7.62%) |
Feb 23, 2024 | 4.430 | 4.472 | 4.250 | 4.460 | 14,054 | +0.05(+1.13%) |
Feb 22, 2024 | 4.720 | 4.720 | 4.260 | 4.410 | 18,710 | -0.25(-5.36%) |
Feb 21, 2024 | 4.978 | 4.978 | 4.540 | 4.660 | 17,890 | -0.30(-6.05%) |
Feb 20, 2024 | 4.840 | 4.960 | 4.700 | 4.960 | 10,231 | +0.13(+2.69%) |
Feb 16, 2024 | 4.820 | 5.000 | 4.550 | 4.830 | 23,729 | +0.10(+2.11%) |
Feb 15, 2024 | 4.670 | 4.910 | 4.560 | 4.730 | 23,046 | -0.14(-2.87%) |
Feb 14, 2024 | 4.500 | 4.970 | 4.430 | 4.870 | 18,657 | +0.24(+5.18%) |
Feb 13, 2024 | 4.590 | 4.980 | 4.450 | 4.630 | 17,612 | -0.12(-2.53%) |
Feb 12, 2024 | 4.810 | 4.940 | 4.600 | 4.750 | 18,148 | -0.06(-1.25%) |
Feb 09, 2024 | 4.770 | 4.970 | 4.400 | 4.810 | 43,412 | +0.14(+3.00%) |
Feb 08, 2024 | 4.450 | 4.780 | 4.380 | 4.670 | 26,357 | +0.36(+8.35%) |
Feb 07, 2024 | 4.696 | 4.700 | 4.218 | 4.310 | 18,975 | -0.27(-5.90%) |
Feb 06, 2024 | 4.750 | 4.900 | 4.270 | 4.580 | 25,216 | -0.22(-4.58%) |
Feb 05, 2024 | 5.200 | 5.200 | 4.710 | 4.800 | 28,742 | -0.47(-8.92%) |
Feb 02, 2024 | 5.320 | 5.340 | 4.900 | 5.270 | 29,720 | +0.00(+0.00%) |
Feb 01, 2024 | 5.360 | 5.450 | 5.020 | 5.270 | 18,287 | -0.13(-2.41%) |
Jan 31, 2024 | 5.430 | 5.615 | 5.160 | 5.400 | 21,588 | +0.05(+0.93%) |
Jan 30, 2024 | 5.630 | 5.650 | 5.020 | 5.350 | 32,381 | -0.28(-4.97%) |
Jan 29, 2024 | 5.290 | 5.630 | 4.940 | 5.630 | 50,039 | +0.34(+6.43%) |
Jan 26, 2024 | 4.440 | 5.370 | 4.400 | 5.290 | 83,710 | +1.00(+23.31%) |
Jan 25, 2024 | 4.140 | 4.366 | 4.000 | 4.290 | 60,928 | +0.16(+3.87%) |
Jan 24, 2024 | 4.450 | 4.450 | 3.860 | 4.130 | 73,746 | -0.27(-6.14%) |
Jan 23, 2024 | 4.430 | 4.530 | 3.946 | 4.400 | 112,432 | -0.04(-0.90%) |
Jan 22, 2024 | 4.500 | 4.580 | 4.080 | 4.440 | 126,007 | -0.01(-0.34%) |
Jan 19, 2024 | 4.510 | 4.510 | 4.110 | 4.455 | 47,297 | -0.08(-1.66%) |
Jan 18, 2024 | 4.230 | 4.704 | 4.010 | 4.530 | 43,562 | -0.18(-3.82%) |
Jan 17, 2024 | 4.830 | 4.840 | 4.410 | 4.710 | 32,923 | -0.20(-4.07%) |
Jan 16, 2024 | 5.044 | 5.044 | 4.710 | 4.910 | 17,468 | +0.01(+0.20%) |
Jan 12, 2024 | 4.910 | 5.233 | 4.770 | 4.900 | 41,181 | +0.00(+0.00%) |
Jan 11, 2024 | 4.980 | 5.125 | 4.750 | 4.900 | 39,090 | -0.09(-1.80%) |
Jan 10, 2024 | 4.630 | 5.300 | 4.510 | 4.990 | 86,217 | +0.37(+8.01%) |
Jan 09, 2024 | 4.450 | 4.720 | 4.213 | 4.620 | 27,306 | +0.08(+1.76%) |
Jan 08, 2024 | 4.450 | 4.540 | 4.300 | 4.540 | 14,890 | +0.11(+2.48%) |
Jan 05, 2024 | 4.250 | 4.430 | 4.220 | 4.430 | 42,111 | +0.00(+0.00%) |
Jan 04, 2024 | 4.270 | 4.436 | 4.081 | 4.430 | 29,912 | +0.16(+3.75%) |
Jan 03, 2024 | 4.170 | 4.270 | 3.920 | 4.270 | 23,943 | +0.09(+2.15%) |
Jan 02, 2024 | 4.070 | 4.190 | 3.830 | 4.180 | 32,867 | +0.10(+2.45%) |
Dec 29, 2023 | 4.170 | 4.350 | 3.894 | 4.080 | 97,877 | -0.04(-0.97%) |
Dec 28, 2023 | 3.780 | 4.500 | 3.745 | 4.120 | 127,765 | +0.35(+9.28%) |
Dec 27, 2023 | 3.350 | 3.830 | 3.337 | 3.770 | 62,690 | +0.39(+11.54%) |
Dec 26, 2023 | 2.860 | 3.390 | 2.810 | 3.380 | 141,832 | +0.49(+16.96%) |
Dec 22, 2023 | 2.550 | 2.890 | 2.550 | 2.890 | 65,148 | +0.35(+13.78%) |
Dec 21, 2023 | 2.650 | 2.690 | 2.490 | 2.540 | 51,535 | -0.08(-3.05%) |
Dec 20, 2023 | 2.600 | 2.742 | 2.580 | 2.620 | 61,714 | -0.01(-0.38%) |
Dec 19, 2023 | 2.630 | 2.740 | 2.600 | 2.630 | 50,236 | -0.02(-0.75%) |
Dec 18, 2023 | 2.710 | 2.777 | 2.590 | 2.650 | 25,479 | -0.08(-2.93%) |
Dec 15, 2023 | 2.750 | 2.800 | 2.650 | 2.730 | 42,422 | -0.02(-0.73%) |
Dec 14, 2023 | 2.900 | 2.900 | 2.650 | 2.750 | 163,142 | -0.07(-2.48%) |
Dec 13, 2023 | 3.150 | 3.175 | 2.820 | 2.820 | 52,573 | -0.27(-8.74%) |
Dec 12, 2023 | 3.170 | 3.300 | 3.000 | 3.090 | 37,847 | -0.11(-3.44%) |
Dec 11, 2023 | 3.680 | 3.690 | 3.200 | 3.200 | 21,611 | -0.43(-11.85%) |
Dec 08, 2023 | 3.800 | 3.850 | 3.400 | 3.630 | 48,823 | -0.15(-3.97%) |
Dec 07, 2023 | 3.400 | 4.000 | 3.400 | 3.780 | 45,862 | +0.43(+12.84%) |
Dec 06, 2023 | 3.180 | 3.390 | 3.180 | 3.350 | 77,546 | +0.15(+4.69%) |
Dec 05, 2023 | 3.200 | 3.400 | 3.010 | 3.200 | 48,399 | -0.05(-1.54%) |
Dec 04, 2023 | 3.300 | 3.440 | 3.200 | 3.250 | 16,372 | -0.05(-1.52%) |
Dec 01, 2023 | 3.090 | 3.380 | 3.090 | 3.300 | 18,223 | +0.12(+3.77%) |
Nov 30, 2023 | 3.110 | 3.240 | 3.050 | 3.180 | 18,715 | -0.03(-0.93%) |
Nov 29, 2023 | 3.180 | 3.320 | 3.180 | 3.210 | 8,485 | +0.00(+0.00%) |
Nov 28, 2023 | 3.280 | 3.370 | 3.110 | 3.210 | 20,003 | -0.12(-3.60%) |
Nov 27, 2023 | 3.280 | 3.600 | 3.230 | 3.330 | 58,045 | +0.09(+2.78%) |
Nov 24, 2023 | 3.200 | 3.360 | 3.095 | 3.240 | 36,165 | +0.06(+1.89%) |
Nov 22, 2023 | 3.140 | 3.300 | 3.054 | 3.180 | 43,528 | +0.10(+3.25%) |
Nov 21, 2023 | 3.240 | 3.240 | 3.000 | 3.080 | 30,424 | -0.31(-9.14%) |
Nov 20, 2023 | 3.300 | 3.550 | 3.210 | 3.390 | 10,321 | +0.14(+4.31%) |
Nov 17, 2023 | 3.550 | 3.700 | 3.170 | 3.250 | 103,379 | -0.33(-9.22%) |
Nov 16, 2023 | 3.710 | 3.860 | 3.410 | 3.580 | 61,426 | -0.09(-2.59%) |
Nov 15, 2023 | 3.480 | 3.880 | 3.400 | 3.675 | 41,265 | +0.27(+8.09%) |
Nov 14, 2023 | 3.560 | 3.801 | 3.371 | 3.400 | 40,817 | -0.32(-8.60%) |
Nov 13, 2023 | 4.000 | 4.170 | 3.600 | 3.720 | 47,601 | -0.36(-8.82%) |
Nov 10, 2023 | 4.050 | 4.150 | 3.810 | 4.080 | 16,019 | +0.11(+2.77%) |
Nov 09, 2023 | 4.240 | 4.240 | 3.890 | 3.970 | 27,120 | -0.18(-4.34%) |
Nov 08, 2023 | 4.400 | 4.540 | 4.090 | 4.150 | 28,445 | -0.33(-7.37%) |
Nov 07, 2023 | 4.640 | 4.750 | 4.320 | 4.480 | 48,977 | -0.23(-4.88%) |
Nov 06, 2023 | 4.760 | 4.786 | 4.600 | 4.710 | 39,204 | +0.00(+0.00%) |
Nov 03, 2023 | 4.620 | 4.890 | 4.620 | 4.710 | 29,357 | +0.11(+2.39%) |
Nov 02, 2023 | 4.770 | 4.932 | 4.600 | 4.600 | 25,175 | -0.09(-1.92%) |