Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.170 | 3.210 | 3.130 | 3.140 | 464,591 | -0.01(-0.32%) |
May 23, 2024 | 3.230 | 3.230 | 3.110 | 3.150 | 717,447 | -0.05(-1.56%) |
May 22, 2024 | 3.250 | 3.290 | 3.180 | 3.200 | 898,764 | -0.07(-2.14%) |
May 21, 2024 | 3.360 | 3.360 | 3.250 | 3.270 | 966,509 | -0.13(-3.82%) |
May 20, 2024 | 3.340 | 3.425 | 3.265 | 3.400 | 862,681 | +0.09(+2.72%) |
May 17, 2024 | 3.300 | 3.330 | 3.230 | 3.310 | 1,058,086 | +0.01(+0.30%) |
May 16, 2024 | 3.300 | 3.360 | 3.250 | 3.300 | 610,363 | -0.02(-0.60%) |
May 15, 2024 | 3.350 | 3.415 | 3.270 | 3.320 | 810,975 | +0.04(+1.22%) |
May 14, 2024 | 3.350 | 3.420 | 3.265 | 3.280 | 730,786 | -0.06(-1.80%) |
May 13, 2024 | 3.340 | 3.390 | 3.280 | 3.340 | 1,156,502 | +0.06(+1.83%) |
May 10, 2024 | 3.300 | 3.310 | 3.230 | 3.280 | 477,377 | -0.02(-0.61%) |
May 09, 2024 | 3.210 | 3.360 | 3.200 | 3.300 | 811,385 | +0.05(+1.54%) |
May 08, 2024 | 3.200 | 3.275 | 3.165 | 3.250 | 860,829 | -0.01(-0.31%) |
May 07, 2024 | 3.280 | 3.330 | 3.160 | 3.260 | 1,681,448 | +0.00(+0.00%) |
May 06, 2024 | 3.200 | 3.310 | 3.155 | 3.260 | 1,471,374 | +0.09(+2.84%) |
May 03, 2024 | 3.020 | 3.188 | 3.020 | 3.170 | 1,242,659 | +0.18(+6.02%) |
May 02, 2024 | 2.970 | 3.080 | 2.930 | 2.990 | 1,306,703 | +0.08(+2.75%) |
May 01, 2024 | 2.930 | 3.000 | 2.870 | 2.910 | 1,348,357 | -0.01(-0.34%) |
Apr 30, 2024 | 3.100 | 3.180 | 2.920 | 2.920 | 1,905,337 | -0.24(-7.59%) |
Apr 29, 2024 | 3.170 | 3.180 | 3.090 | 3.160 | 1,188,729 | +0.00(+0.00%) |
Apr 26, 2024 | 3.060 | 3.180 | 2.940 | 3.160 | 2,329,247 | +0.18(+6.04%) |
Apr 25, 2024 | 2.920 | 2.990 | 2.840 | 2.980 | 867,680 | +0.04(+1.36%) |
Apr 24, 2024 | 2.980 | 2.980 | 2.895 | 2.940 | 840,696 | -0.06(-2.00%) |
Apr 23, 2024 | 2.870 | 3.030 | 2.870 | 3.000 | 908,648 | +0.10(+3.45%) |
Apr 22, 2024 | 2.800 | 2.900 | 2.770 | 2.900 | 1,025,609 | +0.09(+3.20%) |
Apr 19, 2024 | 2.810 | 2.860 | 2.710 | 2.810 | 1,324,421 | -0.04(-1.40%) |
Apr 18, 2024 | 2.950 | 2.960 | 2.840 | 2.850 | 950,463 | -0.05(-1.72%) |
Apr 17, 2024 | 3.060 | 3.100 | 2.870 | 2.900 | 1,676,049 | -0.14(-4.61%) |
Apr 16, 2024 | 3.160 | 3.160 | 3.000 | 3.040 | 1,430,078 | -0.12(-3.80%) |
Apr 15, 2024 | 3.200 | 3.220 | 3.105 | 3.160 | 962,653 | -0.07(-2.17%) |
Apr 12, 2024 | 3.310 | 3.350 | 3.180 | 3.230 | 1,119,546 | -0.11(-3.29%) |
Apr 11, 2024 | 3.350 | 3.460 | 3.255 | 3.340 | 1,381,533 | +0.03(+0.91%) |
Apr 10, 2024 | 3.240 | 3.320 | 3.210 | 3.310 | 777,785 | +0.00(+0.00%) |
Apr 09, 2024 | 3.400 | 3.470 | 3.250 | 3.310 | 1,774,970 | -0.04(-1.19%) |
Apr 08, 2024 | 3.310 | 3.380 | 3.290 | 3.350 | 772,971 | +0.07(+2.13%) |
Apr 05, 2024 | 3.230 | 3.310 | 3.171 | 3.280 | 868,594 | +0.02(+0.61%) |
Apr 04, 2024 | 3.350 | 3.430 | 3.250 | 3.260 | 1,283,261 | -0.06(-1.81%) |
Apr 03, 2024 | 3.150 | 3.370 | 3.150 | 3.320 | 1,131,179 | +0.17(+5.40%) |
Apr 02, 2024 | 3.110 | 3.150 | 3.070 | 3.150 | 608,695 | +0.01(+0.32%) |
Apr 01, 2024 | 3.160 | 3.190 | 3.100 | 3.140 | 799,821 | -0.06(-1.88%) |
Mar 28, 2024 | 3.180 | 3.235 | 3.140 | 3.200 | 2,651,769 | +0.06(+1.91%) |
Mar 27, 2024 | 3.100 | 3.160 | 3.080 | 3.140 | 413,569 | +0.05(+1.62%) |
Mar 26, 2024 | 3.090 | 3.120 | 3.050 | 3.090 | 584,052 | +0.01(+0.32%) |
Mar 25, 2024 | 3.020 | 3.140 | 3.000 | 3.080 | 1,116,316 | +0.09(+3.01%) |
Mar 22, 2024 | 2.940 | 3.020 | 2.890 | 2.990 | 695,897 | +0.07(+2.40%) |
Mar 21, 2024 | 3.000 | 3.025 | 2.880 | 2.920 | 1,077,211 | -0.06(-2.01%) |
Mar 20, 2024 | 2.870 | 2.985 | 2.810 | 2.980 | 949,057 | +0.13(+4.56%) |
Mar 19, 2024 | 2.870 | 2.900 | 2.810 | 2.850 | 571,018 | -0.01(-0.35%) |
Mar 18, 2024 | 2.860 | 2.940 | 2.780 | 2.860 | 1,068,794 | +0.02(+0.70%) |
Mar 15, 2024 | 2.890 | 2.910 | 2.822 | 2.840 | 709,110 | -0.05(-1.73%) |
Mar 14, 2024 | 2.970 | 2.980 | 2.860 | 2.890 | 644,689 | -0.04(-1.37%) |
Mar 13, 2024 | 2.900 | 2.950 | 2.850 | 2.930 | 1,774,985 | +0.07(+2.45%) |
Mar 12, 2024 | 2.990 | 2.990 | 2.850 | 2.860 | 1,257,603 | -0.11(-3.70%) |
Mar 11, 2024 | 2.940 | 2.990 | 2.920 | 2.970 | 802,551 | +0.02(+0.68%) |
Mar 08, 2024 | 2.960 | 3.010 | 2.920 | 2.950 | 747,226 | +0.02(+0.68%) |
Mar 07, 2024 | 2.980 | 2.980 | 2.910 | 2.930 | 880,857 | -0.02(-0.68%) |
Mar 06, 2024 | 2.950 | 3.000 | 2.930 | 2.950 | 830,079 | +0.01(+0.34%) |
Mar 05, 2024 | 2.960 | 2.975 | 2.900 | 2.940 | 1,394,206 | -0.03(-1.01%) |
Mar 04, 2024 | 2.970 | 3.000 | 2.960 | 2.970 | 843,357 | -0.01(-0.34%) |
Mar 01, 2024 | 3.000 | 3.070 | 2.895 | 2.980 | 1,150,846 | -0.01(-0.33%) |
Feb 29, 2024 | 2.990 | 3.055 | 2.900 | 2.990 | 3,065,412 | +0.01(+0.34%) |
Feb 28, 2024 | 3.180 | 3.190 | 2.950 | 2.980 | 2,080,221 | -0.18(-5.70%) |
Feb 27, 2024 | 3.160 | 3.230 | 3.150 | 3.160 | 2,126,959 | +0.00(+0.00%) |
Feb 26, 2024 | 3.140 | 3.230 | 3.140 | 3.160 | 2,140,155 | -0.06(-1.86%) |
Feb 23, 2024 | 3.150 | 3.240 | 3.130 | 3.220 | 2,994,599 | +0.02(+0.63%) |
Feb 22, 2024 | 3.510 | 3.620 | 3.120 | 3.200 | 2,536,127 | -0.40(-11.11%) |
Feb 21, 2024 | 3.590 | 3.645 | 3.510 | 3.600 | 2,947,864 | +0.01(+0.28%) |
Feb 20, 2024 | 3.420 | 3.600 | 3.370 | 3.590 | 5,117,196 | +0.12(+3.46%) |
Feb 16, 2024 | 3.150 | 3.480 | 3.140 | 3.470 | 2,223,288 | +0.32(+10.16%) |
Feb 15, 2024 | 3.150 | 3.230 | 3.115 | 3.150 | 1,654,365 | +0.00(+0.00%) |
Feb 14, 2024 | 3.090 | 3.170 | 3.065 | 3.150 | 1,688,245 | +0.13(+4.30%) |
Feb 13, 2024 | 3.020 | 3.050 | 2.995 | 3.020 | 1,605,836 | -0.08(-2.58%) |
Feb 12, 2024 | 3.030 | 3.135 | 3.020 | 3.100 | 1,581,786 | +0.09(+2.99%) |
Feb 09, 2024 | 3.020 | 3.095 | 3.000 | 3.010 | 2,073,806 | -0.02(-0.66%) |
Feb 08, 2024 | 3.170 | 3.190 | 3.000 | 3.030 | 1,391,582 | -0.13(-4.11%) |
Feb 07, 2024 | 3.170 | 3.180 | 3.075 | 3.160 | 1,843,896 | +0.03(+0.96%) |
Feb 06, 2024 | 3.000 | 3.165 | 3.000 | 3.130 | 1,924,544 | +0.12(+3.99%) |
Feb 05, 2024 | 3.130 | 3.130 | 2.990 | 3.010 | 1,655,563 | -0.12(-3.83%) |
Feb 02, 2024 | 3.100 | 3.140 | 3.040 | 3.130 | 2,143,037 | +0.03(+0.97%) |
Feb 01, 2024 | 3.100 | 3.110 | 3.010 | 3.100 | 1,836,384 | +0.09(+2.99%) |
Jan 31, 2024 | 3.100 | 3.160 | 3.000 | 3.010 | 2,548,468 | -0.12(-3.83%) |
Jan 30, 2024 | 3.170 | 3.200 | 3.100 | 3.130 | 1,991,343 | -0.07(-2.19%) |
Jan 29, 2024 | 3.250 | 3.350 | 3.140 | 3.200 | 2,774,956 | +0.02(+0.63%) |
Jan 26, 2024 | 3.010 | 3.325 | 3.000 | 3.180 | 3,773,521 | +0.24(+8.16%) |
Jan 25, 2024 | 2.920 | 2.979 | 2.810 | 2.940 | 1,670,495 | +0.06(+2.08%) |
Jan 24, 2024 | 2.950 | 3.010 | 2.860 | 2.880 | 1,705,456 | -0.02(-0.69%) |
Jan 23, 2024 | 2.910 | 2.930 | 2.820 | 2.900 | 863,726 | +0.03(+1.05%) |
Jan 22, 2024 | 2.800 | 2.910 | 2.800 | 2.870 | 1,875,273 | +0.06(+2.14%) |
Jan 19, 2024 | 2.610 | 2.810 | 2.590 | 2.810 | 3,265,148 | +0.23(+8.91%) |
Jan 18, 2024 | 2.620 | 2.650 | 2.559 | 2.580 | 1,383,311 | -0.02(-0.77%) |
Jan 17, 2024 | 2.690 | 2.705 | 2.590 | 2.600 | 1,659,284 | -0.09(-3.35%) |
Jan 16, 2024 | 2.760 | 2.770 | 2.675 | 2.690 | 1,916,036 | -0.09(-3.24%) |
Jan 12, 2024 | 2.820 | 2.860 | 2.750 | 2.780 | 1,603,956 | -0.01(-0.36%) |
Jan 11, 2024 | 2.860 | 2.900 | 2.760 | 2.790 | 1,690,239 | -0.07(-2.45%) |
Jan 10, 2024 | 2.960 | 2.985 | 2.830 | 2.860 | 1,193,679 | -0.07(-2.39%) |
Jan 09, 2024 | 3.040 | 3.050 | 2.915 | 2.930 | 2,341,031 | -0.14(-4.56%) |
Jan 08, 2024 | 3.110 | 3.145 | 3.060 | 3.070 | 1,962,072 | -0.04(-1.29%) |
Jan 05, 2024 | 3.130 | 3.165 | 3.090 | 3.110 | 3,018,736 | -0.06(-1.89%) |
Jan 04, 2024 | 3.250 | 3.270 | 3.130 | 3.170 | 1,083,457 | -0.08(-2.46%) |
Jan 03, 2024 | 3.340 | 3.340 | 3.222 | 3.250 | 1,588,857 | -0.11(-3.27%) |
Jan 02, 2024 | 3.330 | 3.430 | 3.320 | 3.360 | 1,567,782 | +0.02(+0.60%) |
Dec 29, 2023 | 3.410 | 3.440 | 3.340 | 3.340 | 1,685,852 | -0.04(-1.18%) |
Dec 28, 2023 | 3.370 | 3.460 | 3.350 | 3.380 | 1,495,890 | +0.02(+0.60%) |
Dec 27, 2023 | 3.370 | 3.430 | 3.350 | 3.360 | 1,135,303 | -0.01(-0.30%) |
Dec 26, 2023 | 3.460 | 3.520 | 3.325 | 3.370 | 2,099,849 | -0.06(-1.75%) |
Dec 22, 2023 | 3.420 | 3.500 | 3.395 | 3.430 | 1,322,258 | +0.00(+0.00%) |
Dec 21, 2023 | 3.330 | 3.440 | 3.310 | 3.430 | 2,170,570 | +0.14(+4.26%) |
Dec 20, 2023 | 3.290 | 3.380 | 3.280 | 3.290 | 2,116,808 | -0.02(-0.60%) |
Dec 19, 2023 | 3.320 | 3.375 | 3.290 | 3.310 | 1,480,658 | +0.06(+1.85%) |
Dec 18, 2023 | 3.300 | 3.340 | 3.240 | 3.250 | 1,557,588 | -0.07(-2.11%) |
Dec 15, 2023 | 3.330 | 3.380 | 3.225 | 3.320 | 3,801,842 | -0.02(-0.60%) |
Dec 14, 2023 | 3.250 | 3.390 | 3.223 | 3.340 | 3,174,650 | +0.12(+3.73%) |
Dec 13, 2023 | 3.100 | 3.250 | 3.020 | 3.220 | 3,429,444 | +0.21(+6.98%) |
Dec 12, 2023 | 3.200 | 3.200 | 2.985 | 3.010 | 2,728,023 | -0.15(-4.75%) |
Dec 11, 2023 | 3.240 | 3.240 | 3.125 | 3.160 | 2,268,680 | -0.06(-1.86%) |
Dec 08, 2023 | 3.170 | 3.240 | 3.123 | 3.220 | 1,348,559 | +0.02(+0.63%) |
Dec 07, 2023 | 3.210 | 3.260 | 3.135 | 3.200 | 2,698,629 | -0.05(-1.54%) |
Dec 06, 2023 | 3.310 | 3.381 | 3.230 | 3.250 | 4,230,342 | -0.04(-1.22%) |
Dec 05, 2023 | 3.390 | 3.400 | 3.235 | 3.290 | 4,134,032 | -0.11(-3.24%) |
Dec 04, 2023 | 3.290 | 3.480 | 3.200 | 3.400 | 5,352,010 | +0.12(+3.66%) |
Dec 01, 2023 | 3.230 | 3.350 | 3.110 | 3.280 | 5,512,016 | +0.06(+1.86%) |
Nov 30, 2023 | 2.880 | 3.230 | 2.775 | 3.220 | 35,148,188 | +0.34(+11.81%) |
Nov 29, 2023 | 2.690 | 2.960 | 2.670 | 2.880 | 4,994,478 | +0.22(+8.27%) |
Nov 28, 2023 | 2.560 | 2.705 | 2.520 | 2.660 | 3,585,318 | +0.10(+3.91%) |
Nov 27, 2023 | 2.530 | 2.615 | 2.520 | 2.560 | 3,260,942 | +0.03(+1.19%) |
Nov 24, 2023 | 2.450 | 2.550 | 2.375 | 2.530 | 9,521,443 | -0.02(-0.78%) |
Nov 22, 2023 | 2.690 | 2.720 | 2.520 | 2.550 | 5,943,226 | -0.13(-4.85%) |
Nov 21, 2023 | 2.740 | 2.960 | 2.680 | 2.680 | 14,612,553 | -0.11(-3.94%) |
Nov 20, 2023 | 2.370 | 2.830 | 2.330 | 2.790 | 11,499,766 | +0.46(+19.74%) |
Nov 17, 2023 | 2.450 | 2.450 | 2.320 | 2.330 | 2,262,516 | -0.07(-2.92%) |
Nov 16, 2023 | 2.470 | 2.470 | 2.370 | 2.400 | 3,988,461 | -0.05(-2.04%) |
Nov 15, 2023 | 2.500 | 2.550 | 2.410 | 2.450 | 2,783,297 | -0.04(-1.61%) |
Nov 14, 2023 | 2.450 | 2.545 | 2.440 | 2.490 | 1,512,436 | +0.12(+5.06%) |
Nov 13, 2023 | 2.380 | 2.400 | 2.330 | 2.370 | 1,221,473 | -0.02(-0.84%) |
Nov 10, 2023 | 2.440 | 2.440 | 2.341 | 2.390 | 1,108,138 | -0.02(-0.83%) |
Nov 09, 2023 | 2.470 | 2.470 | 2.380 | 2.410 | 1,319,208 | -0.06(-2.43%) |
Nov 08, 2023 | 2.550 | 2.550 | 2.460 | 2.470 | 1,039,861 | -0.05(-1.98%) |
Nov 07, 2023 | 2.560 | 2.570 | 2.480 | 2.520 | 1,397,686 | -0.05(-1.95%) |
Nov 06, 2023 | 2.600 | 2.690 | 2.545 | 2.570 | 1,978,634 | +0.01(+0.39%) |
Nov 03, 2023 | 2.630 | 2.760 | 2.550 | 2.560 | 4,347,162 | -0.04(-1.54%) |
Nov 02, 2023 | 2.430 | 2.640 | 2.420 | 2.600 | 3,972,611 | +0.25(+10.64%) |