Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.550 | 3.620 | 3.472 | 3.530 | 22,937 | -0.04(-1.12%) |
May 30, 2024 | 3.590 | 3.750 | 3.561 | 3.570 | 80,576 | -0.04(-1.11%) |
May 29, 2024 | 3.620 | 3.660 | 3.550 | 3.610 | 17,546 | -0.04(-1.10%) |
May 28, 2024 | 3.602 | 3.760 | 3.602 | 3.650 | 10,294 | -0.04(-1.08%) |
May 24, 2024 | 3.700 | 3.710 | 3.590 | 3.690 | 45,644 | +0.04(+1.10%) |
May 23, 2024 | 3.730 | 3.810 | 3.628 | 3.650 | 35,001 | -0.09(-2.41%) |
May 22, 2024 | 3.896 | 3.896 | 3.550 | 3.740 | 42,050 | +0.05(+1.36%) |
May 21, 2024 | 3.650 | 3.861 | 3.650 | 3.690 | 31,923 | +0.00(+0.00%) |
May 20, 2024 | 3.600 | 3.760 | 3.600 | 3.690 | 41,611 | +0.04(+1.10%) |
May 17, 2024 | 3.740 | 3.740 | 3.620 | 3.650 | 31,617 | -0.08(-2.14%) |
May 16, 2024 | 3.775 | 3.785 | 3.685 | 3.730 | 25,370 | -0.05(-1.32%) |
May 15, 2024 | 3.810 | 3.830 | 3.730 | 3.780 | 40,710 | +0.00(+0.00%) |
May 14, 2024 | 3.750 | 3.880 | 3.720 | 3.780 | 47,491 | +0.03(+0.80%) |
May 13, 2024 | 3.760 | 3.785 | 3.580 | 3.750 | 26,924 | +0.00(+0.00%) |
May 10, 2024 | 3.710 | 3.770 | 3.585 | 3.750 | 61,104 | -0.01(-0.27%) |
May 09, 2024 | 3.550 | 3.800 | 3.490 | 3.760 | 127,545 | +0.25(+7.12%) |
May 08, 2024 | 3.650 | 3.700 | 3.400 | 3.510 | 140,924 | -0.12(-3.31%) |
May 07, 2024 | 3.680 | 3.750 | 3.630 | 3.630 | 61,096 | -0.05(-1.36%) |
May 06, 2024 | 3.750 | 3.780 | 3.630 | 3.680 | 74,103 | -0.03(-0.81%) |
May 03, 2024 | 4.130 | 4.139 | 3.670 | 3.710 | 62,028 | -0.25(-6.31%) |
May 02, 2024 | 3.570 | 4.160 | 3.520 | 3.960 | 129,636 | +0.23(+6.17%) |
May 01, 2024 | 3.710 | 3.730 | 3.650 | 3.730 | 57,150 | -0.01(-0.27%) |
Apr 30, 2024 | 3.990 | 3.990 | 3.610 | 3.740 | 153,836 | -0.25(-6.27%) |
Apr 29, 2024 | 4.060 | 4.140 | 3.955 | 3.990 | 44,749 | -0.03(-0.75%) |
Apr 26, 2024 | 3.670 | 4.040 | 3.613 | 4.020 | 67,017 | +0.32(+8.65%) |
Apr 25, 2024 | 3.750 | 3.760 | 3.600 | 3.700 | 25,044 | -0.06(-1.60%) |
Apr 24, 2024 | 3.880 | 3.930 | 3.710 | 3.760 | 25,682 | -0.12(-3.09%) |
Apr 23, 2024 | 3.830 | 3.939 | 3.801 | 3.880 | 105,252 | +0.13(+3.47%) |
Apr 22, 2024 | 3.790 | 3.790 | 3.640 | 3.750 | 66,836 | -0.06(-1.57%) |
Apr 19, 2024 | 4.060 | 4.060 | 3.680 | 3.810 | 107,466 | -0.17(-4.27%) |
Apr 18, 2024 | 3.790 | 4.030 | 3.640 | 3.980 | 62,885 | +0.28(+7.57%) |
Apr 17, 2024 | 3.600 | 3.820 | 3.590 | 3.700 | 52,890 | +0.06(+1.65%) |
Apr 16, 2024 | 3.640 | 3.700 | 3.540 | 3.640 | 65,943 | +0.02(+0.55%) |
Apr 15, 2024 | 3.730 | 3.770 | 3.520 | 3.620 | 82,025 | -0.19(-4.99%) |
Apr 12, 2024 | 4.000 | 4.000 | 3.680 | 3.810 | 66,338 | -0.17(-4.27%) |
Apr 11, 2024 | 3.990 | 4.019 | 3.860 | 3.980 | 38,110 | +0.04(+1.02%) |
Apr 10, 2024 | 4.120 | 4.240 | 3.830 | 3.940 | 143,020 | -0.33(-7.73%) |
Apr 09, 2024 | 4.260 | 4.569 | 4.046 | 4.270 | 185,452 | +0.01(+0.23%) |
Apr 08, 2024 | 3.600 | 4.300 | 3.590 | 4.260 | 458,445 | +0.71(+20.00%) |
Apr 05, 2024 | 3.320 | 3.560 | 3.270 | 3.550 | 195,098 | +0.27(+8.23%) |
Apr 04, 2024 | 3.260 | 3.380 | 3.230 | 3.280 | 105,885 | +0.06(+1.86%) |
Apr 03, 2024 | 3.040 | 3.250 | 3.020 | 3.220 | 545,304 | +0.22(+7.33%) |
Apr 02, 2024 | 2.900 | 3.010 | 2.820 | 3.000 | 152,586 | +0.08(+2.74%) |
Apr 01, 2024 | 2.880 | 2.980 | 2.870 | 2.920 | 62,732 | +0.02(+0.69%) |
Mar 28, 2024 | 2.910 | 2.900 | 2.900 | 2.900 | 51,098 | -0.01(-0.34%) |
Mar 27, 2024 | 2.880 | 2.920 | 2.790 | 2.910 | 66,641 | +0.06(+2.11%) |
Mar 26, 2024 | 2.840 | 2.880 | 2.796 | 2.850 | 56,933 | +0.01(+0.35%) |
Mar 25, 2024 | 2.800 | 2.940 | 2.800 | 2.840 | 92,771 | +0.00(+0.00%) |
Mar 22, 2024 | 2.830 | 2.880 | 2.800 | 2.840 | 51,575 | -0.04(-1.39%) |
Mar 21, 2024 | 2.980 | 3.000 | 2.880 | 2.880 | 83,345 | -0.06(-2.04%) |
Mar 20, 2024 | 2.840 | 2.960 | 2.840 | 2.940 | 99,625 | +0.08(+2.80%) |
Mar 19, 2024 | 2.800 | 2.900 | 2.780 | 2.860 | 35,072 | +0.06(+2.14%) |
Mar 18, 2024 | 2.860 | 2.938 | 2.800 | 2.800 | 29,500 | -0.01(-0.36%) |
Mar 15, 2024 | 2.850 | 2.935 | 2.800 | 2.810 | 82,982 | -0.06(-2.09%) |
Mar 14, 2024 | 2.970 | 2.980 | 2.860 | 2.870 | 113,788 | -0.07(-2.38%) |
Mar 13, 2024 | 2.890 | 2.985 | 2.840 | 2.940 | 60,210 | +0.09(+3.16%) |
Mar 12, 2024 | 2.930 | 2.930 | 2.838 | 2.850 | 78,286 | -0.04(-1.38%) |
Mar 11, 2024 | 3.000 | 3.040 | 2.850 | 2.890 | 103,011 | -0.12(-3.99%) |
Mar 08, 2024 | 3.050 | 3.120 | 2.980 | 3.010 | 157,708 | -0.10(-3.22%) |
Mar 07, 2024 | 2.960 | 3.240 | 2.820 | 3.110 | 266,534 | -0.06(-1.89%) |
Mar 06, 2024 | 3.260 | 3.290 | 3.165 | 3.170 | 53,741 | -0.12(-3.65%) |
Mar 05, 2024 | 3.410 | 3.450 | 3.240 | 3.290 | 56,672 | -0.09(-2.66%) |
Mar 04, 2024 | 3.430 | 3.470 | 3.360 | 3.380 | 72,910 | -0.09(-2.59%) |
Mar 01, 2024 | 3.550 | 3.550 | 3.410 | 3.470 | 57,733 | -0.08(-2.25%) |
Feb 29, 2024 | 3.370 | 3.550 | 3.365 | 3.550 | 105,247 | +0.16(+4.72%) |
Feb 28, 2024 | 3.350 | 3.420 | 3.350 | 3.390 | 51,925 | +0.02(+0.59%) |
Feb 27, 2024 | 3.430 | 3.460 | 3.360 | 3.370 | 80,540 | -0.09(-2.60%) |
Feb 26, 2024 | 3.340 | 3.520 | 3.310 | 3.460 | 112,433 | +0.12(+3.59%) |
Feb 23, 2024 | 3.250 | 3.410 | 3.250 | 3.340 | 42,016 | +0.05(+1.52%) |
Feb 22, 2024 | 3.240 | 3.370 | 3.240 | 3.290 | 65,300 | +0.05(+1.54%) |
Feb 21, 2024 | 3.220 | 3.280 | 3.220 | 3.240 | 29,533 | +0.00(+0.00%) |
Feb 20, 2024 | 3.280 | 3.440 | 3.222 | 3.240 | 50,570 | -0.11(-3.28%) |
Feb 16, 2024 | 3.330 | 3.550 | 3.309 | 3.350 | 44,157 | +0.01(+0.30%) |
Feb 15, 2024 | 3.340 | 3.398 | 3.240 | 3.340 | 76,749 | -0.02(-0.60%) |
Feb 14, 2024 | 3.285 | 3.360 | 3.285 | 3.360 | 13,341 | +0.12(+3.70%) |
Feb 13, 2024 | 3.250 | 3.300 | 3.220 | 3.240 | 36,545 | -0.09(-2.70%) |
Feb 12, 2024 | 3.230 | 3.381 | 3.230 | 3.330 | 40,939 | +0.09(+2.78%) |
Feb 09, 2024 | 3.160 | 3.250 | 3.160 | 3.240 | 16,388 | +0.05(+1.57%) |
Feb 08, 2024 | 3.185 | 3.269 | 3.100 | 3.190 | 51,602 | +0.04(+1.27%) |
Feb 07, 2024 | 3.250 | 3.259 | 3.120 | 3.150 | 41,585 | -0.15(-4.55%) |
Feb 06, 2024 | 3.240 | 3.310 | 3.224 | 3.300 | 18,459 | +0.02(+0.61%) |
Feb 05, 2024 | 3.400 | 3.400 | 3.225 | 3.280 | 20,869 | -0.14(-4.09%) |
Feb 02, 2024 | 3.370 | 3.450 | 3.330 | 3.420 | 35,014 | +0.03(+0.88%) |
Feb 01, 2024 | 3.530 | 3.600 | 3.160 | 3.390 | 189,388 | -0.07(-2.02%) |
Jan 31, 2024 | 3.350 | 3.530 | 3.340 | 3.460 | 35,711 | +0.06(+1.76%) |
Jan 30, 2024 | 3.230 | 3.410 | 3.150 | 3.400 | 37,038 | +0.11(+3.34%) |
Jan 29, 2024 | 3.400 | 3.400 | 3.240 | 3.290 | 24,906 | -0.05(-1.50%) |
Jan 26, 2024 | 3.100 | 3.340 | 3.100 | 3.340 | 77,323 | +0.31(+10.23%) |
Jan 25, 2024 | 3.050 | 3.107 | 3.000 | 3.030 | 23,021 | +0.00(+0.00%) |
Jan 24, 2024 | 3.070 | 3.100 | 2.998 | 3.030 | 68,784 | -0.04(-1.30%) |
Jan 23, 2024 | 3.220 | 3.220 | 3.070 | 3.070 | 27,579 | -0.11(-3.46%) |
Jan 22, 2024 | 3.190 | 3.253 | 3.170 | 3.180 | 22,760 | +0.00(+0.00%) |
Jan 19, 2024 | 3.100 | 3.200 | 3.100 | 3.180 | 19,230 | +0.07(+2.25%) |
Jan 18, 2024 | 3.220 | 3.230 | 3.100 | 3.110 | 28,251 | -0.13(-4.01%) |
Jan 17, 2024 | 3.390 | 3.390 | 3.159 | 3.240 | 41,651 | -0.15(-4.42%) |
Jan 16, 2024 | 3.440 | 3.614 | 3.350 | 3.390 | 99,286 | -0.05(-1.45%) |
Jan 12, 2024 | 3.250 | 3.470 | 3.250 | 3.440 | 102,723 | +0.20(+6.17%) |
Jan 11, 2024 | 3.200 | 3.260 | 3.120 | 3.240 | 48,902 | +0.06(+1.89%) |
Jan 10, 2024 | 3.120 | 3.290 | 3.000 | 3.180 | 133,917 | +0.07(+2.25%) |
Jan 09, 2024 | 3.090 | 3.133 | 3.040 | 3.110 | 43,824 | +0.01(+0.32%) |
Jan 08, 2024 | 3.050 | 3.120 | 3.010 | 3.100 | 19,872 | +0.08(+2.65%) |
Jan 05, 2024 | 2.960 | 3.050 | 2.937 | 3.020 | 32,627 | +0.09(+3.07%) |
Jan 04, 2024 | 2.960 | 3.031 | 2.855 | 2.930 | 54,530 | -0.07(-2.33%) |
Jan 03, 2024 | 3.190 | 3.190 | 2.960 | 3.000 | 52,225 | -0.20(-6.25%) |
Jan 02, 2024 | 3.220 | 3.280 | 3.180 | 3.200 | 44,556 | +0.00(+0.00%) |
Dec 29, 2023 | 2.960 | 3.273 | 2.950 | 3.200 | 238,721 | +0.22(+7.38%) |
Dec 28, 2023 | 2.960 | 2.985 | 2.940 | 2.980 | 161,782 | -0.04(-1.32%) |
Dec 27, 2023 | 3.080 | 3.090 | 2.990 | 3.020 | 74,807 | -0.01(-0.33%) |
Dec 26, 2023 | 2.960 | 3.080 | 2.960 | 3.030 | 66,472 | +0.05(+1.68%) |
Dec 22, 2023 | 3.000 | 3.000 | 2.920 | 2.980 | 53,803 | -0.02(-0.67%) |
Dec 21, 2023 | 2.910 | 3.010 | 2.870 | 3.000 | 91,763 | +0.10(+3.45%) |
Dec 20, 2023 | 2.870 | 3.040 | 2.870 | 2.900 | 50,432 | -0.04(-1.36%) |
Dec 19, 2023 | 3.030 | 3.030 | 2.860 | 2.940 | 123,459 | -0.03(-1.01%) |
Dec 18, 2023 | 3.060 | 3.180 | 2.957 | 2.970 | 28,290 | -0.08(-2.62%) |
Dec 15, 2023 | 3.090 | 3.120 | 3.050 | 3.050 | 38,664 | -0.08(-2.56%) |
Dec 14, 2023 | 3.120 | 3.150 | 3.060 | 3.130 | 27,667 | +0.07(+2.29%) |
Dec 13, 2023 | 3.050 | 3.110 | 2.900 | 3.060 | 58,567 | +0.04(+1.32%) |
Dec 12, 2023 | 3.010 | 3.130 | 2.933 | 3.020 | 19,449 | -0.08(-2.58%) |
Dec 11, 2023 | 3.100 | 3.150 | 3.023 | 3.100 | 23,605 | +0.00(+0.00%) |
Dec 08, 2023 | 2.910 | 3.120 | 2.855 | 3.100 | 32,078 | +0.16(+5.44%) |
Dec 07, 2023 | 2.970 | 3.080 | 2.940 | 2.940 | 15,926 | -0.06(-2.00%) |
Dec 06, 2023 | 3.000 | 3.080 | 2.940 | 3.000 | 25,392 | +0.03(+1.01%) |
Dec 05, 2023 | 2.940 | 3.000 | 2.910 | 2.970 | 11,373 | -0.03(-1.00%) |
Dec 04, 2023 | 2.950 | 3.000 | 2.890 | 3.000 | 49,442 | +0.05(+1.69%) |
Dec 01, 2023 | 2.730 | 3.000 | 2.730 | 2.950 | 55,399 | +0.13(+4.61%) |
Nov 30, 2023 | 2.700 | 2.900 | 2.700 | 2.820 | 30,837 | +0.11(+4.06%) |
Nov 29, 2023 | 2.740 | 2.830 | 2.660 | 2.710 | 43,307 | +0.01(+0.37%) |
Nov 28, 2023 | 2.620 | 2.750 | 2.577 | 2.700 | 45,569 | +0.06(+2.27%) |
Nov 27, 2023 | 2.760 | 2.760 | 2.640 | 2.640 | 18,454 | -0.11(-4.00%) |
Nov 24, 2023 | 2.620 | 2.850 | 2.590 | 2.750 | 48,513 | +0.11(+4.17%) |
Nov 22, 2023 | 2.800 | 2.800 | 2.510 | 2.640 | 69,977 | -0.12(-4.35%) |
Nov 21, 2023 | 2.730 | 2.770 | 2.730 | 2.760 | 12,262 | +0.00(+0.00%) |
Nov 20, 2023 | 2.630 | 2.770 | 2.600 | 2.760 | 54,730 | +0.10(+3.76%) |
Nov 17, 2023 | 2.630 | 2.660 | 2.600 | 2.660 | 14,751 | +0.02(+0.76%) |
Nov 16, 2023 | 2.680 | 2.691 | 2.620 | 2.640 | 9,361 | -0.09(-3.30%) |
Nov 15, 2023 | 2.850 | 2.850 | 2.530 | 2.730 | 84,065 | -0.06(-2.15%) |
Nov 14, 2023 | 2.650 | 2.810 | 2.640 | 2.790 | 86,367 | +0.19(+7.31%) |
Nov 13, 2023 | 2.570 | 2.650 | 2.550 | 2.600 | 49,832 | -0.01(-0.38%) |
Nov 10, 2023 | 2.580 | 2.640 | 2.550 | 2.610 | 64,546 | -0.02(-0.76%) |
Nov 09, 2023 | 2.590 | 2.650 | 2.590 | 2.630 | 15,004 | +0.02(+0.77%) |
Nov 08, 2023 | 2.580 | 2.620 | 2.580 | 2.610 | 38,768 | +0.03(+1.16%) |
Nov 07, 2023 | 2.700 | 2.700 | 2.500 | 2.580 | 70,210 | -0.12(-4.44%) |
Nov 06, 2023 | 2.710 | 2.710 | 2.660 | 2.700 | 42,821 | -0.04(-1.46%) |
Nov 03, 2023 | 2.890 | 2.950 | 2.720 | 2.740 | 49,689 | -0.03(-1.08%) |
Nov 02, 2023 | 2.680 | 2.850 | 2.680 | 2.770 | 38,220 | +0.12(+4.53%) |