Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.530 | 2.610 | 2.430 | 2.430 | 54,322 | -0.11(-4.33%) |
May 30, 2024 | 2.480 | 2.560 | 2.470 | 2.540 | 46,333 | +0.06(+2.42%) |
May 29, 2024 | 2.500 | 2.500 | 2.441 | 2.480 | 39,090 | +0.00(+0.00%) |
May 28, 2024 | 2.410 | 2.500 | 2.410 | 2.480 | 57,951 | +0.06(+2.69%) |
May 24, 2024 | 2.630 | 2.637 | 2.400 | 2.415 | 220,663 | -0.25(-9.21%) |
May 23, 2024 | 2.600 | 2.780 | 2.500 | 2.660 | 172,517 | +0.06(+2.31%) |
May 22, 2024 | 2.700 | 2.770 | 2.600 | 2.600 | 96,067 | -0.13(-4.76%) |
May 21, 2024 | 2.800 | 2.850 | 2.700 | 2.730 | 113,064 | -0.11(-3.87%) |
May 20, 2024 | 2.940 | 2.940 | 2.800 | 2.840 | 74,765 | -0.01(-0.35%) |
May 17, 2024 | 2.920 | 2.920 | 2.830 | 2.850 | 73,975 | -0.06(-2.06%) |
May 16, 2024 | 2.890 | 3.010 | 2.890 | 2.910 | 30,047 | -0.02(-0.68%) |
May 15, 2024 | 3.000 | 3.040 | 2.900 | 2.930 | 51,033 | -0.05(-1.68%) |
May 14, 2024 | 2.960 | 3.025 | 2.950 | 2.980 | 35,008 | +0.01(+0.34%) |
May 13, 2024 | 2.990 | 3.040 | 2.950 | 2.970 | 37,757 | -0.03(-1.00%) |
May 10, 2024 | 2.890 | 3.040 | 2.890 | 3.000 | 117,116 | +0.13(+4.53%) |
May 09, 2024 | 3.020 | 3.070 | 2.850 | 2.870 | 92,160 | -0.15(-4.97%) |
May 08, 2024 | 3.010 | 3.050 | 2.939 | 3.020 | 61,570 | +0.11(+3.78%) |
May 07, 2024 | 2.990 | 3.020 | 2.860 | 2.910 | 61,801 | -0.11(-3.64%) |
May 06, 2024 | 2.970 | 3.050 | 2.960 | 3.020 | 67,858 | +0.08(+2.72%) |
May 03, 2024 | 3.010 | 3.060 | 2.850 | 2.940 | 115,775 | -0.03(-1.01%) |
May 02, 2024 | 3.090 | 3.101 | 2.970 | 2.970 | 52,092 | -0.12(-3.88%) |
May 01, 2024 | 2.980 | 3.150 | 2.980 | 3.090 | 58,633 | +0.12(+4.04%) |
Apr 30, 2024 | 3.030 | 3.086 | 2.915 | 2.970 | 117,723 | -0.05(-1.66%) |
Apr 29, 2024 | 3.220 | 3.250 | 3.020 | 3.020 | 158,108 | -0.21(-6.50%) |
Apr 26, 2024 | 3.150 | 3.319 | 3.130 | 3.230 | 237,328 | +0.25(+8.39%) |
Apr 25, 2024 | 3.250 | 3.320 | 2.940 | 2.980 | 250,483 | -0.20(-6.29%) |
Apr 24, 2024 | 3.220 | 3.400 | 3.040 | 3.180 | 357,353 | +0.11(+3.58%) |
Apr 23, 2024 | 3.030 | 3.120 | 3.000 | 3.070 | 73,542 | +0.06(+1.99%) |
Apr 22, 2024 | 3.160 | 3.160 | 3.010 | 3.010 | 57,975 | -0.11(-3.53%) |
Apr 19, 2024 | 3.100 | 3.200 | 3.050 | 3.120 | 32,692 | +0.02(+0.65%) |
Apr 18, 2024 | 3.080 | 3.130 | 3.030 | 3.100 | 58,503 | +0.05(+1.64%) |
Apr 17, 2024 | 3.190 | 3.200 | 3.050 | 3.050 | 72,904 | -0.12(-3.79%) |
Apr 16, 2024 | 3.170 | 3.250 | 3.150 | 3.170 | 78,207 | +0.01(+0.32%) |
Apr 15, 2024 | 3.200 | 3.235 | 3.150 | 3.160 | 99,028 | -0.01(-0.32%) |
Apr 12, 2024 | 3.230 | 3.230 | 3.165 | 3.170 | 50,947 | -0.05(-1.55%) |
Apr 11, 2024 | 3.220 | 3.250 | 3.200 | 3.220 | 33,709 | +0.02(+0.63%) |
Apr 10, 2024 | 3.240 | 3.424 | 3.170 | 3.200 | 60,211 | -0.05(-1.54%) |
Apr 09, 2024 | 3.170 | 3.350 | 3.167 | 3.250 | 53,058 | +0.08(+2.52%) |
Apr 08, 2024 | 3.180 | 3.214 | 3.117 | 3.170 | 40,735 | -0.03(-0.94%) |
Apr 05, 2024 | 3.160 | 3.260 | 3.090 | 3.200 | 100,478 | +0.06(+1.91%) |
Apr 04, 2024 | 3.250 | 3.305 | 3.090 | 3.140 | 61,964 | -0.14(-4.27%) |
Apr 03, 2024 | 3.240 | 3.290 | 3.095 | 3.280 | 93,723 | +0.08(+2.50%) |
Apr 02, 2024 | 3.340 | 3.340 | 3.160 | 3.200 | 43,067 | -0.15(-4.48%) |
Apr 01, 2024 | 3.180 | 3.480 | 3.060 | 3.350 | 182,640 | +0.23(+7.37%) |
Mar 28, 2024 | 3.210 | 3.390 | 3.080 | 3.120 | 123,508 | -0.11(-3.41%) |
Mar 27, 2024 | 3.130 | 3.300 | 3.130 | 3.230 | 52,759 | +0.10(+3.19%) |
Mar 26, 2024 | 3.200 | 3.250 | 3.080 | 3.130 | 67,066 | -0.10(-3.10%) |
Mar 25, 2024 | 3.380 | 3.480 | 3.140 | 3.230 | 128,790 | -0.23(-6.65%) |
Mar 22, 2024 | 3.680 | 3.700 | 3.290 | 3.460 | 138,042 | -0.23(-6.23%) |
Mar 21, 2024 | 3.780 | 3.840 | 3.600 | 3.690 | 114,253 | -0.04(-1.07%) |
Mar 20, 2024 | 3.800 | 4.100 | 3.650 | 3.730 | 421,345 | +0.13(+3.61%) |
Mar 19, 2024 | 3.700 | 3.700 | 3.370 | 3.600 | 245,690 | +0.09(+2.56%) |
Mar 18, 2024 | 3.670 | 3.800 | 3.510 | 3.510 | 100,763 | -0.18(-4.88%) |
Mar 15, 2024 | 3.150 | 3.740 | 3.070 | 3.690 | 344,004 | +0.61(+19.81%) |
Mar 14, 2024 | 3.150 | 3.210 | 3.010 | 3.080 | 91,377 | -0.10(-3.14%) |
Mar 13, 2024 | 3.160 | 3.220 | 3.130 | 3.180 | 114,851 | +0.10(+3.25%) |
Mar 12, 2024 | 3.290 | 3.340 | 3.070 | 3.080 | 132,529 | -0.15(-4.64%) |
Mar 11, 2024 | 3.210 | 3.280 | 3.100 | 3.230 | 154,979 | -0.02(-0.62%) |
Mar 08, 2024 | 3.560 | 3.560 | 3.210 | 3.250 | 225,441 | -0.20(-5.80%) |
Mar 07, 2024 | 3.490 | 3.520 | 3.410 | 3.450 | 98,187 | -0.05(-1.43%) |
Mar 06, 2024 | 3.520 | 3.665 | 3.440 | 3.500 | 101,515 | -0.06(-1.69%) |
Mar 05, 2024 | 3.710 | 3.804 | 3.530 | 3.560 | 114,841 | -0.16(-4.30%) |
Mar 04, 2024 | 3.570 | 3.800 | 3.510 | 3.720 | 146,056 | +0.21(+5.98%) |
Mar 01, 2024 | 3.510 | 3.620 | 3.490 | 3.510 | 62,808 | +0.01(+0.29%) |
Feb 29, 2024 | 3.540 | 3.620 | 3.489 | 3.500 | 53,326 | -0.01(-0.28%) |
Feb 28, 2024 | 3.480 | 3.635 | 3.470 | 3.510 | 72,133 | -0.04(-1.13%) |
Feb 27, 2024 | 3.490 | 3.625 | 3.460 | 3.550 | 71,092 | +0.11(+3.20%) |
Feb 26, 2024 | 3.580 | 3.670 | 3.390 | 3.440 | 118,625 | -0.15(-4.18%) |
Feb 23, 2024 | 3.500 | 3.700 | 3.500 | 3.590 | 75,682 | +0.03(+0.84%) |
Feb 22, 2024 | 3.670 | 3.810 | 3.530 | 3.560 | 129,641 | -0.21(-5.57%) |
Feb 21, 2024 | 3.870 | 3.907 | 3.640 | 3.770 | 138,949 | -0.09(-2.33%) |
Feb 20, 2024 | 4.050 | 4.094 | 3.810 | 3.860 | 220,176 | -0.19(-4.69%) |
Feb 16, 2024 | 4.030 | 4.300 | 3.975 | 4.050 | 132,708 | -0.03(-0.74%) |
Feb 15, 2024 | 4.290 | 4.350 | 4.000 | 4.080 | 179,273 | -0.20(-4.67%) |
Feb 14, 2024 | 4.300 | 4.460 | 4.128 | 4.280 | 255,336 | -0.02(-0.47%) |
Feb 13, 2024 | 4.480 | 4.500 | 4.220 | 4.300 | 76,107 | -0.16(-3.59%) |
Feb 12, 2024 | 4.510 | 4.668 | 4.417 | 4.460 | 137,285 | -0.05(-1.11%) |
Feb 09, 2024 | 4.510 | 4.655 | 4.480 | 4.510 | 111,167 | +0.03(+0.67%) |
Feb 08, 2024 | 4.440 | 4.540 | 4.300 | 4.480 | 102,513 | +0.02(+0.45%) |
Feb 07, 2024 | 4.620 | 4.650 | 4.460 | 4.460 | 81,596 | -0.18(-3.88%) |
Feb 06, 2024 | 4.500 | 4.650 | 4.479 | 4.640 | 48,102 | +0.09(+1.98%) |
Feb 05, 2024 | 4.590 | 4.620 | 4.450 | 4.550 | 143,691 | -0.05(-1.09%) |
Feb 02, 2024 | 4.590 | 4.680 | 4.540 | 4.600 | 73,114 | +0.02(+0.44%) |
Feb 01, 2024 | 4.600 | 4.700 | 4.488 | 4.580 | 97,870 | +0.04(+0.88%) |
Jan 31, 2024 | 4.270 | 4.580 | 4.250 | 4.540 | 235,647 | +0.25(+5.83%) |
Jan 30, 2024 | 4.440 | 4.485 | 4.250 | 4.290 | 64,698 | -0.15(-3.38%) |
Jan 29, 2024 | 4.370 | 4.665 | 4.370 | 4.440 | 94,189 | +0.06(+1.37%) |
Jan 26, 2024 | 4.450 | 4.550 | 4.320 | 4.380 | 104,811 | -0.15(-3.31%) |
Jan 25, 2024 | 4.790 | 4.790 | 4.250 | 4.530 | 174,069 | -0.25(-5.23%) |
Jan 24, 2024 | 4.910 | 4.940 | 4.740 | 4.780 | 98,457 | -0.12(-2.45%) |
Jan 23, 2024 | 4.850 | 5.000 | 4.780 | 4.900 | 169,461 | +0.05(+1.03%) |
Jan 22, 2024 | 4.910 | 5.030 | 4.750 | 4.850 | 141,528 | -0.11(-2.22%) |
Jan 19, 2024 | 4.940 | 5.090 | 4.800 | 4.960 | 158,482 | +0.03(+0.61%) |
Jan 18, 2024 | 4.530 | 5.130 | 4.480 | 4.930 | 471,102 | +0.34(+7.41%) |
Jan 17, 2024 | 4.990 | 5.000 | 4.550 | 4.590 | 337,902 | -0.43(-8.57%) |
Jan 16, 2024 | 4.540 | 5.025 | 4.540 | 5.020 | 611,876 | +0.63(+14.35%) |
Jan 12, 2024 | 4.430 | 4.500 | 4.310 | 4.390 | 103,690 | -0.08(-1.79%) |
Jan 11, 2024 | 4.470 | 4.500 | 4.161 | 4.470 | 160,520 | +0.04(+0.90%) |
Jan 10, 2024 | 4.050 | 4.530 | 4.050 | 4.430 | 271,573 | +0.37(+9.11%) |
Jan 09, 2024 | 4.190 | 4.210 | 3.940 | 4.060 | 138,364 | -0.16(-3.79%) |
Jan 08, 2024 | 3.860 | 4.290 | 3.860 | 4.220 | 128,008 | +0.29(+7.38%) |
Jan 05, 2024 | 3.900 | 4.100 | 3.800 | 3.930 | 126,414 | +0.00(+0.00%) |
Jan 04, 2024 | 3.980 | 4.195 | 3.845 | 3.930 | 329,207 | -0.05(-1.26%) |
Jan 03, 2024 | 3.950 | 4.000 | 3.817 | 3.980 | 225,942 | +0.05(+1.27%) |
Jan 02, 2024 | 3.900 | 3.970 | 3.860 | 3.930 | 87,794 | +0.05(+1.29%) |
Dec 29, 2023 | 3.890 | 3.980 | 3.840 | 3.880 | 97,607 | -0.01(-0.26%) |
Dec 28, 2023 | 3.910 | 3.940 | 3.830 | 3.890 | 78,746 | -0.05(-1.27%) |
Dec 27, 2023 | 3.840 | 3.950 | 3.800 | 3.940 | 187,038 | +0.08(+2.07%) |
Dec 26, 2023 | 3.860 | 3.890 | 3.750 | 3.860 | 70,885 | -0.04(-1.03%) |
Dec 22, 2023 | 3.810 | 3.920 | 3.750 | 3.900 | 171,122 | +0.11(+2.90%) |
Dec 21, 2023 | 3.800 | 3.840 | 3.750 | 3.790 | 86,153 | +0.01(+0.26%) |
Dec 20, 2023 | 3.920 | 3.920 | 3.760 | 3.780 | 174,260 | -0.11(-2.83%) |
Dec 19, 2023 | 3.730 | 3.975 | 3.730 | 3.890 | 260,129 | +0.17(+4.57%) |
Dec 18, 2023 | 3.710 | 3.810 | 3.600 | 3.720 | 117,874 | -0.03(-0.80%) |
Dec 15, 2023 | 3.800 | 3.810 | 3.570 | 3.750 | 227,267 | -0.05(-1.32%) |
Dec 14, 2023 | 3.930 | 3.993 | 3.610 | 3.800 | 246,954 | -0.11(-2.81%) |
Dec 13, 2023 | 4.100 | 4.105 | 3.800 | 3.910 | 265,997 | -0.19(-4.63%) |
Dec 12, 2023 | 4.300 | 4.350 | 3.830 | 4.100 | 433,854 | -0.09(-2.15%) |
Dec 11, 2023 | 4.470 | 4.710 | 4.000 | 4.190 | 795,763 | +0.11(+2.70%) |
Dec 08, 2023 | 3.580 | 4.220 | 3.560 | 4.080 | 896,890 | +0.48(+13.33%) |
Dec 07, 2023 | 4.020 | 4.246 | 3.540 | 3.600 | 1,136,958 | -0.33(-8.40%) |
Dec 06, 2023 | 3.760 | 4.220 | 3.760 | 3.930 | 881,409 | +0.18(+4.80%) |
Dec 05, 2023 | 3.690 | 3.980 | 3.500 | 3.750 | 413,328 | +0.06(+1.63%) |
Dec 04, 2023 | 3.300 | 4.087 | 3.250 | 3.690 | 540,168 | +0.42(+12.84%) |