Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 3.600 | 3.680 | 3.540 | 3.640 | 314,562 | +0.01(+0.28%) |
Jun 06, 2024 | 3.610 | 3.655 | 3.570 | 3.630 | 230,020 | -0.04(-1.09%) |
Jun 05, 2024 | 3.680 | 3.690 | 3.525 | 3.670 | 175,016 | +0.00(+0.00%) |
Jun 04, 2024 | 3.600 | 3.720 | 3.495 | 3.670 | 261,792 | +0.06(+1.66%) |
Jun 03, 2024 | 3.610 | 3.630 | 3.510 | 3.610 | 429,915 | +0.06(+1.69%) |
May 31, 2024 | 3.250 | 3.580 | 3.250 | 3.550 | 255,482 | +0.25(+7.58%) |
May 30, 2024 | 3.100 | 3.380 | 3.010 | 3.300 | 694,548 | -0.27(-7.56%) |
May 29, 2024 | 3.550 | 3.645 | 3.440 | 3.570 | 417,163 | -0.02(-0.56%) |
May 28, 2024 | 3.660 | 3.780 | 3.585 | 3.590 | 272,348 | -0.05(-1.37%) |
May 24, 2024 | 3.430 | 3.650 | 3.430 | 3.640 | 248,924 | +0.20(+5.81%) |
May 23, 2024 | 3.460 | 3.460 | 3.350 | 3.440 | 220,702 | -0.02(-0.58%) |
May 22, 2024 | 3.430 | 3.500 | 3.310 | 3.460 | 195,505 | +0.03(+0.87%) |
May 21, 2024 | 3.420 | 3.460 | 3.340 | 3.430 | 175,383 | -0.01(-0.29%) |
May 20, 2024 | 3.480 | 3.510 | 3.400 | 3.440 | 169,801 | -0.05(-1.43%) |
May 17, 2024 | 3.510 | 3.555 | 3.395 | 3.490 | 176,870 | +0.00(+0.00%) |
May 16, 2024 | 3.370 | 3.530 | 3.370 | 3.490 | 430,627 | +0.13(+3.87%) |
May 15, 2024 | 3.400 | 3.440 | 3.300 | 3.360 | 148,773 | -0.01(-0.30%) |
May 14, 2024 | 3.370 | 3.410 | 3.330 | 3.370 | 101,022 | +0.06(+1.81%) |
May 13, 2024 | 3.310 | 3.370 | 3.310 | 3.310 | 88,176 | +0.04(+1.22%) |
May 10, 2024 | 3.300 | 3.330 | 3.180 | 3.270 | 305,660 | -0.01(-0.30%) |
May 09, 2024 | 3.270 | 3.330 | 3.260 | 3.280 | 145,391 | +0.02(+0.61%) |
May 08, 2024 | 3.260 | 3.330 | 3.255 | 3.260 | 145,460 | -0.06(-1.81%) |
May 07, 2024 | 3.270 | 3.345 | 3.260 | 3.320 | 164,267 | +0.05(+1.53%) |
May 06, 2024 | 3.240 | 3.305 | 3.220 | 3.270 | 186,380 | +0.03(+0.93%) |
May 03, 2024 | 3.350 | 3.390 | 3.150 | 3.240 | 289,471 | -0.06(-1.82%) |
May 02, 2024 | 3.210 | 3.310 | 3.180 | 3.300 | 144,239 | +0.14(+4.43%) |
May 01, 2024 | 3.230 | 3.230 | 3.120 | 3.160 | 137,793 | -0.05(-1.56%) |
Apr 30, 2024 | 3.340 | 3.365 | 3.210 | 3.210 | 88,411 | -0.16(-4.75%) |
Apr 29, 2024 | 3.390 | 3.460 | 3.310 | 3.370 | 260,846 | +0.00(+0.00%) |
Apr 26, 2024 | 3.410 | 3.450 | 3.330 | 3.370 | 247,640 | -0.03(-0.88%) |
Apr 25, 2024 | 3.300 | 3.420 | 3.220 | 3.400 | 302,689 | +0.08(+2.41%) |
Apr 24, 2024 | 3.330 | 3.367 | 3.305 | 3.320 | 140,610 | -0.01(-0.30%) |
Apr 23, 2024 | 3.260 | 3.360 | 3.250 | 3.330 | 212,919 | +0.06(+1.83%) |
Apr 22, 2024 | 3.270 | 3.330 | 3.260 | 3.270 | 102,191 | +0.01(+0.31%) |
Apr 19, 2024 | 3.150 | 3.270 | 3.150 | 3.260 | 484,703 | +0.10(+3.16%) |
Apr 18, 2024 | 3.210 | 3.260 | 3.160 | 3.160 | 211,989 | -0.05(-1.56%) |
Apr 17, 2024 | 3.270 | 3.320 | 3.210 | 3.210 | 191,756 | -0.06(-1.83%) |
Apr 16, 2024 | 3.310 | 3.375 | 3.240 | 3.270 | 319,489 | -0.04(-1.21%) |
Apr 15, 2024 | 3.310 | 3.340 | 3.250 | 3.310 | 330,375 | +0.03(+0.91%) |
Apr 12, 2024 | 3.310 | 3.335 | 3.185 | 3.280 | 437,075 | -0.06(-1.80%) |
Apr 11, 2024 | 3.400 | 3.400 | 3.300 | 3.340 | 171,012 | -0.04(-1.18%) |
Apr 10, 2024 | 3.340 | 3.415 | 3.295 | 3.380 | 363,668 | -0.04(-1.17%) |
Apr 09, 2024 | 3.440 | 3.470 | 3.420 | 3.420 | 158,489 | -0.01(-0.29%) |
Apr 08, 2024 | 3.440 | 3.460 | 3.420 | 3.430 | 115,036 | +0.00(+0.00%) |
Apr 05, 2024 | 3.400 | 3.455 | 3.400 | 3.430 | 202,906 | +0.01(+0.29%) |
Apr 04, 2024 | 3.480 | 3.480 | 3.410 | 3.420 | 194,894 | -0.02(-0.58%) |
Apr 03, 2024 | 3.430 | 3.480 | 3.395 | 3.440 | 167,335 | -0.03(-0.86%) |
Apr 02, 2024 | 3.520 | 3.560 | 3.450 | 3.470 | 252,136 | -0.08(-2.25%) |
Apr 01, 2024 | 3.620 | 3.640 | 3.510 | 3.550 | 326,599 | -0.05(-1.39%) |
Mar 28, 2024 | 3.480 | 3.580 | 3.580 | 3.600 | 648,795 | +0.15(+4.35%) |
Mar 27, 2024 | 3.420 | 3.460 | 3.370 | 3.450 | 164,450 | +0.10(+2.99%) |
Mar 26, 2024 | 3.330 | 3.350 | 3.310 | 3.350 | 171,845 | +0.03(+0.90%) |
Mar 25, 2024 | 3.380 | 3.380 | 3.250 | 3.320 | 294,202 | -0.03(-0.90%) |
Mar 22, 2024 | 3.260 | 3.450 | 3.260 | 3.350 | 333,908 | +0.05(+1.52%) |
Mar 21, 2024 | 3.320 | 3.460 | 3.230 | 3.300 | 1,330,608 | -0.29(-8.08%) |
Mar 20, 2024 | 3.560 | 3.680 | 3.520 | 3.590 | 317,959 | +0.02(+0.56%) |
Mar 19, 2024 | 3.560 | 3.600 | 3.510 | 3.570 | 209,538 | +0.01(+0.28%) |
Mar 18, 2024 | 3.750 | 3.750 | 3.545 | 3.560 | 369,818 | -0.19(-5.07%) |
Mar 15, 2024 | 3.680 | 3.790 | 3.680 | 3.750 | 415,311 | +0.03(+0.81%) |
Mar 14, 2024 | 3.700 | 3.750 | 3.620 | 3.720 | 298,481 | -0.02(-0.53%) |
Mar 13, 2024 | 3.740 | 3.775 | 3.690 | 3.740 | 122,905 | +0.00(+0.00%) |
Mar 12, 2024 | 3.730 | 3.765 | 3.650 | 3.740 | 227,790 | +0.02(+0.54%) |
Mar 11, 2024 | 3.810 | 3.850 | 3.715 | 3.720 | 107,225 | -0.09(-2.36%) |
Mar 08, 2024 | 3.780 | 3.820 | 3.740 | 3.810 | 258,085 | +0.08(+2.14%) |
Mar 07, 2024 | 3.840 | 3.840 | 3.700 | 3.730 | 290,605 | -0.09(-2.36%) |
Mar 06, 2024 | 3.920 | 3.920 | 3.750 | 3.820 | 219,260 | -0.07(-1.80%) |
Mar 05, 2024 | 3.920 | 3.955 | 3.880 | 3.890 | 130,131 | -0.06(-1.52%) |
Mar 04, 2024 | 3.980 | 4.000 | 3.940 | 3.950 | 90,192 | -0.02(-0.50%) |
Mar 01, 2024 | 3.980 | 4.000 | 3.930 | 3.970 | 237,323 | -0.02(-0.50%) |
Feb 29, 2024 | 4.040 | 4.040 | 3.920 | 3.990 | 304,565 | +0.05(+1.27%) |
Feb 28, 2024 | 3.990 | 4.040 | 3.890 | 3.940 | 318,727 | -0.10(-2.48%) |
Feb 27, 2024 | 4.060 | 4.155 | 3.870 | 4.040 | 373,509 | +0.04(+1.00%) |
Feb 26, 2024 | 3.970 | 4.081 | 3.970 | 4.000 | 345,643 | -0.01(-0.25%) |
Feb 23, 2024 | 3.790 | 4.025 | 3.790 | 4.010 | 497,679 | +0.21(+5.53%) |
Feb 22, 2024 | 3.870 | 3.912 | 3.740 | 3.800 | 313,388 | -0.07(-1.81%) |
Feb 21, 2024 | 3.900 | 3.905 | 3.840 | 3.870 | 137,705 | -0.03(-0.77%) |
Feb 20, 2024 | 3.930 | 4.010 | 3.875 | 3.900 | 190,436 | -0.10(-2.50%) |
Feb 16, 2024 | 3.960 | 4.020 | 3.940 | 4.000 | 180,093 | +0.00(+0.00%) |
Feb 15, 2024 | 3.910 | 4.070 | 3.865 | 4.000 | 333,462 | +0.15(+3.90%) |
Feb 14, 2024 | 3.900 | 3.900 | 3.815 | 3.850 | 160,241 | +0.02(+0.52%) |
Feb 13, 2024 | 3.810 | 3.858 | 3.715 | 3.830 | 453,277 | -0.14(-3.53%) |
Feb 12, 2024 | 3.860 | 4.000 | 3.860 | 3.970 | 181,347 | +0.12(+3.12%) |
Feb 09, 2024 | 3.890 | 3.930 | 3.830 | 3.850 | 246,321 | -0.04(-1.03%) |
Feb 08, 2024 | 3.740 | 3.940 | 3.700 | 3.890 | 293,811 | +0.13(+3.46%) |
Feb 07, 2024 | 3.850 | 3.850 | 3.755 | 3.760 | 140,223 | -0.06(-1.57%) |
Feb 06, 2024 | 3.870 | 3.940 | 3.820 | 3.820 | 137,680 | -0.08(-2.05%) |
Feb 05, 2024 | 4.090 | 4.090 | 3.900 | 3.900 | 234,132 | -0.26(-6.25%) |
Feb 02, 2024 | 4.240 | 4.300 | 4.160 | 4.160 | 287,156 | -0.14(-3.26%) |
Feb 01, 2024 | 4.300 | 4.350 | 4.165 | 4.300 | 290,301 | +0.03(+0.70%) |
Jan 31, 2024 | 4.380 | 4.510 | 4.270 | 4.270 | 309,286 | -0.11(-2.51%) |
Jan 30, 2024 | 4.340 | 4.430 | 4.300 | 4.380 | 348,763 | -0.01(-0.23%) |
Jan 29, 2024 | 4.270 | 4.400 | 4.170 | 4.390 | 332,190 | +0.12(+2.81%) |
Jan 26, 2024 | 4.340 | 4.400 | 4.250 | 4.270 | 255,594 | -0.02(-0.47%) |
Jan 25, 2024 | 4.270 | 4.330 | 4.210 | 4.290 | 269,927 | +0.07(+1.66%) |
Jan 24, 2024 | 4.370 | 4.380 | 4.210 | 4.220 | 213,575 | -0.07(-1.63%) |
Jan 23, 2024 | 4.260 | 4.320 | 4.232 | 4.290 | 249,207 | +0.07(+1.66%) |
Jan 22, 2024 | 4.140 | 4.250 | 4.080 | 4.220 | 308,478 | +0.10(+2.43%) |
Jan 19, 2024 | 4.130 | 4.185 | 4.040 | 4.120 | 453,304 | +0.01(+0.24%) |
Jan 18, 2024 | 4.060 | 4.115 | 3.940 | 4.110 | 572,265 | +0.05(+1.23%) |
Jan 17, 2024 | 3.970 | 4.085 | 3.970 | 4.060 | 374,476 | +0.02(+0.50%) |
Jan 16, 2024 | 3.950 | 4.060 | 3.940 | 4.040 | 306,520 | +0.03(+0.75%) |
Jan 12, 2024 | 4.060 | 4.125 | 3.940 | 4.010 | 471,183 | -0.01(-0.25%) |
Jan 11, 2024 | 4.090 | 4.090 | 3.950 | 4.020 | 355,580 | -0.04(-0.99%) |
Jan 10, 2024 | 4.090 | 4.180 | 4.050 | 4.060 | 248,835 | -0.06(-1.46%) |
Jan 09, 2024 | 4.040 | 4.150 | 4.000 | 4.120 | 417,197 | -0.02(-0.48%) |
Jan 08, 2024 | 4.000 | 4.250 | 3.990 | 4.140 | 768,852 | +0.14(+3.50%) |
Jan 05, 2024 | 4.040 | 4.185 | 3.980 | 4.000 | 878,023 | -0.09(-2.20%) |
Jan 04, 2024 | 4.100 | 4.125 | 3.994 | 4.090 | 322,493 | +0.01(+0.25%) |
Jan 03, 2024 | 4.300 | 4.400 | 4.065 | 4.080 | 406,227 | -0.25(-5.77%) |
Jan 02, 2024 | 4.400 | 4.575 | 4.320 | 4.330 | 591,338 | -0.07(-1.59%) |
Dec 29, 2023 | 4.590 | 4.620 | 4.360 | 4.400 | 943,887 | -0.20(-4.35%) |
Dec 28, 2023 | 4.550 | 4.680 | 4.550 | 4.600 | 238,033 | +0.02(+0.44%) |
Dec 27, 2023 | 4.530 | 4.610 | 4.500 | 4.580 | 184,719 | +0.02(+0.44%) |
Dec 26, 2023 | 4.560 | 4.640 | 4.480 | 4.560 | 243,098 | +0.04(+0.88%) |
Dec 22, 2023 | 4.620 | 4.651 | 4.501 | 4.520 | 346,633 | -0.08(-1.74%) |
Dec 21, 2023 | 4.600 | 4.650 | 4.520 | 4.600 | 258,535 | +0.08(+1.77%) |
Dec 20, 2023 | 4.600 | 4.759 | 4.470 | 4.520 | 699,787 | -0.09(-1.95%) |
Dec 19, 2023 | 4.500 | 4.720 | 4.500 | 4.610 | 792,537 | +0.15(+3.36%) |
Dec 18, 2023 | 4.520 | 4.580 | 4.340 | 4.460 | 1,163,134 | -0.04(-0.89%) |
Dec 15, 2023 | 4.610 | 4.610 | 4.410 | 4.500 | 931,918 | -0.07(-1.53%) |
Dec 14, 2023 | 4.300 | 4.585 | 4.220 | 4.570 | 749,022 | +0.23(+5.30%) |
Dec 13, 2023 | 4.120 | 4.520 | 4.020 | 4.340 | 578,230 | +0.25(+6.11%) |
Dec 12, 2023 | 4.100 | 4.140 | 3.995 | 4.090 | 418,607 | +0.02(+0.49%) |
Dec 11, 2023 | 4.080 | 4.440 | 4.010 | 4.070 | 619,931 | -0.05(-1.21%) |
Dec 08, 2023 | 3.980 | 4.130 | 3.910 | 4.120 | 639,262 | +0.13(+3.26%) |
Dec 07, 2023 | 3.840 | 4.015 | 3.820 | 3.990 | 440,987 | +0.15(+3.91%) |
Dec 06, 2023 | 3.730 | 3.870 | 3.700 | 3.840 | 486,158 | +0.16(+4.35%) |
Dec 05, 2023 | 3.840 | 3.840 | 3.635 | 3.680 | 469,592 | -0.17(-4.42%) |
Dec 04, 2023 | 3.840 | 3.990 | 3.825 | 3.850 | 473,894 | +0.03(+0.79%) |