Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.270 | 3.290 | 3.200 | 3.250 | 49,679 | +0.01(+0.31%) |
May 21, 2024 | 3.250 | 3.330 | 3.209 | 3.240 | 25,161 | -0.02(-0.61%) |
May 20, 2024 | 3.250 | 3.320 | 3.180 | 3.260 | 90,775 | -0.07(-2.10%) |
May 17, 2024 | 4.090 | 4.490 | 3.110 | 3.330 | 457,496 | -0.67(-16.75%) |
May 16, 2024 | 3.750 | 4.000 | 3.750 | 4.000 | 174,917 | +0.28(+7.53%) |
May 15, 2024 | 3.430 | 3.785 | 3.420 | 3.720 | 198,080 | +0.40(+12.05%) |
May 14, 2024 | 3.450 | 3.514 | 3.211 | 3.320 | 68,624 | -0.08(-2.35%) |
May 13, 2024 | 3.450 | 3.550 | 3.090 | 3.400 | 55,629 | -0.07(-2.02%) |
May 10, 2024 | 3.350 | 3.740 | 3.350 | 3.470 | 185,356 | +0.10(+2.91%) |
May 09, 2024 | 3.410 | 3.460 | 3.325 | 3.372 | 36,434 | +0.01(+0.36%) |
May 08, 2024 | 3.290 | 3.460 | 3.270 | 3.360 | 41,052 | +0.07(+2.13%) |
May 07, 2024 | 3.220 | 3.350 | 3.210 | 3.290 | 33,594 | +0.07(+2.17%) |
May 06, 2024 | 3.280 | 3.280 | 3.190 | 3.220 | 51,797 | -0.04(-1.23%) |
May 03, 2024 | 3.300 | 3.460 | 3.250 | 3.260 | 16,949 | +0.00(+0.00%) |
May 02, 2024 | 3.350 | 3.350 | 3.200 | 3.260 | 66,037 | +0.01(+0.31%) |
May 01, 2024 | 3.500 | 3.500 | 3.180 | 3.250 | 155,833 | -0.24(-6.88%) |
Apr 30, 2024 | 3.390 | 3.580 | 3.335 | 3.490 | 215,736 | +0.06(+1.75%) |
Apr 29, 2024 | 3.570 | 3.600 | 3.420 | 3.430 | 230,067 | -0.15(-4.19%) |
Apr 26, 2024 | 3.680 | 3.680 | 3.500 | 3.580 | 85,337 | +0.10(+2.87%) |
Apr 25, 2024 | 3.640 | 3.659 | 3.410 | 3.480 | 54,151 | -0.15(-4.13%) |
Apr 24, 2024 | 3.640 | 3.734 | 3.600 | 3.630 | 97,762 | -0.02(-0.55%) |
Apr 23, 2024 | 3.480 | 3.750 | 3.450 | 3.650 | 211,844 | +0.20(+5.80%) |
Apr 22, 2024 | 3.300 | 3.480 | 3.300 | 3.450 | 294,942 | +0.05(+1.47%) |
Apr 19, 2024 | 3.260 | 3.420 | 3.210 | 3.400 | 926,192 | +0.15(+4.62%) |
Apr 18, 2024 | 3.190 | 3.320 | 3.130 | 3.250 | 219,431 | +0.04(+1.25%) |
Apr 17, 2024 | 3.240 | 3.310 | 3.120 | 3.210 | 95,067 | -0.06(-1.83%) |
Apr 16, 2024 | 3.170 | 3.310 | 3.130 | 3.270 | 294,974 | +0.09(+2.83%) |
Apr 15, 2024 | 3.250 | 3.270 | 3.150 | 3.180 | 134,509 | -0.05(-1.55%) |
Apr 12, 2024 | 3.290 | 3.310 | 3.152 | 3.230 | 354,128 | -0.02(-0.62%) |
Apr 11, 2024 | 3.110 | 3.270 | 3.100 | 3.250 | 153,876 | +0.11(+3.50%) |
Apr 10, 2024 | 3.130 | 3.190 | 3.010 | 3.140 | 212,916 | +0.01(+0.32%) |
Apr 09, 2024 | 3.000 | 3.330 | 2.980 | 3.130 | 570,607 | +0.13(+4.33%) |
Apr 08, 2024 | 3.060 | 3.100 | 2.950 | 3.000 | 602,283 | -0.09(-2.91%) |
Apr 05, 2024 | 2.960 | 3.180 | 2.950 | 3.090 | 587,228 | +0.01(+0.32%) |
Apr 04, 2024 | 2.990 | 3.140 | 2.900 | 3.080 | 2,759,633 | -0.17(-5.23%) |
Apr 03, 2024 | 2.910 | 3.880 | 2.880 | 3.250 | 80,781,848 | +1.54(+90.06%) |
Apr 02, 2024 | 1.750 | 1.750 | 1.690 | 1.710 | 12,636 | -0.04(-2.29%) |
Apr 01, 2024 | 1.780 | 1.780 | 1.750 | 1.750 | 15,368 | -0.01(-0.57%) |
Mar 28, 2024 | 1.760 | 1.771 | 1.732 | 1.760 | 9,002 | +0.01(+0.57%) |
Mar 27, 2024 | 1.690 | 1.750 | 1.690 | 1.750 | 7,276 | +0.04(+2.34%) |
Mar 26, 2024 | 1.700 | 1.730 | 1.690 | 1.710 | 28,579 | -0.02(-1.16%) |
Mar 25, 2024 | 1.780 | 1.780 | 1.710 | 1.730 | 40,437 | -0.04(-2.26%) |
Mar 22, 2024 | 1.780 | 1.780 | 1.750 | 1.770 | 11,152 | -0.01(-0.56%) |
Mar 21, 2024 | 1.760 | 1.800 | 1.710 | 1.780 | 50,583 | +0.03(+1.71%) |
Mar 20, 2024 | 1.740 | 1.750 | 1.702 | 1.750 | 5,557 | +0.01(+0.57%) |
Mar 19, 2024 | 1.730 | 1.740 | 1.650 | 1.740 | 58,117 | +0.02(+1.16%) |
Mar 18, 2024 | 1.700 | 1.720 | 1.680 | 1.720 | 39,827 | +0.03(+1.78%) |
Mar 15, 2024 | 1.730 | 1.730 | 1.680 | 1.690 | 46,814 | -0.01(-0.59%) |
Mar 14, 2024 | 1.700 | 1.700 | 1.658 | 1.700 | 59,601 | +0.01(+0.59%) |
Mar 13, 2024 | 1.670 | 1.690 | 1.660 | 1.690 | 19,342 | +0.03(+1.81%) |
Mar 12, 2024 | 1.600 | 1.665 | 1.600 | 1.660 | 30,363 | +0.01(+0.91%) |
Mar 11, 2024 | 1.610 | 1.645 | 1.600 | 1.645 | 13,113 | +0.01(+0.30%) |
Mar 08, 2024 | 1.650 | 1.650 | 1.580 | 1.640 | 15,946 | +0.01(+0.61%) |
Mar 07, 2024 | 1.650 | 1.710 | 1.610 | 1.630 | 33,050 | -0.03(-1.81%) |
Mar 06, 2024 | 1.680 | 1.690 | 1.660 | 1.660 | 8,333 | -0.01(-0.60%) |
Mar 05, 2024 | 1.670 | 1.680 | 1.620 | 1.670 | 47,759 | -0.01(-0.60%) |
Mar 04, 2024 | 1.750 | 1.750 | 1.622 | 1.680 | 20,644 | +0.01(+0.60%) |
Mar 01, 2024 | 1.660 | 1.690 | 1.630 | 1.670 | 9,826 | +0.02(+1.21%) |
Feb 29, 2024 | 1.650 | 1.681 | 1.615 | 1.650 | 10,890 | -0.02(-1.20%) |
Feb 28, 2024 | 1.690 | 1.720 | 1.650 | 1.670 | 22,032 | -0.02(-1.18%) |
Feb 27, 2024 | 1.620 | 1.690 | 1.620 | 1.690 | 26,259 | +0.04(+2.42%) |
Feb 26, 2024 | 1.610 | 1.679 | 1.610 | 1.650 | 14,725 | +0.02(+1.23%) |
Feb 23, 2024 | 1.650 | 1.650 | 1.610 | 1.630 | 4,578 | +0.00(+0.00%) |
Feb 22, 2024 | 1.630 | 1.640 | 1.600 | 1.630 | 12,026 | +0.00(+0.20%) |
Feb 21, 2024 | 1.630 | 1.660 | 1.570 | 1.627 | 64,674 | -0.01(-0.81%) |
Feb 20, 2024 | 1.670 | 1.670 | 1.620 | 1.640 | 12,414 | -0.03(-1.80%) |
Feb 16, 2024 | 1.670 | 1.672 | 1.620 | 1.670 | 16,732 | +0.02(+1.21%) |
Feb 15, 2024 | 1.640 | 1.650 | 1.600 | 1.650 | 13,615 | +0.01(+0.61%) |
Feb 14, 2024 | 1.600 | 1.640 | 1.600 | 1.640 | 24,972 | +0.04(+2.50%) |
Feb 13, 2024 | 1.650 | 1.650 | 1.600 | 1.600 | 42,413 | -0.06(-3.61%) |
Feb 12, 2024 | 1.680 | 1.680 | 1.660 | 1.660 | 13,322 | +0.00(+0.00%) |
Feb 09, 2024 | 1.660 | 1.680 | 1.650 | 1.660 | 20,017 | +0.01(+0.61%) |
Feb 08, 2024 | 1.630 | 1.690 | 1.625 | 1.650 | 50,995 | +0.05(+3.12%) |
Feb 07, 2024 | 1.582 | 1.650 | 1.580 | 1.600 | 17,436 | +0.01(+0.63%) |
Feb 06, 2024 | 1.610 | 1.610 | 1.580 | 1.590 | 26,595 | -0.01(-0.63%) |
Feb 05, 2024 | 1.610 | 1.620 | 1.600 | 1.600 | 13,257 | -0.02(-1.23%) |
Feb 02, 2024 | 1.570 | 1.650 | 1.570 | 1.620 | 42,471 | +0.04(+2.54%) |
Feb 01, 2024 | 1.600 | 1.610 | 1.570 | 1.580 | 21,813 | -0.01(-0.64%) |
Jan 31, 2024 | 1.620 | 1.670 | 1.570 | 1.590 | 57,299 | -0.04(-2.75%) |
Jan 30, 2024 | 1.685 | 1.700 | 1.630 | 1.635 | 16,472 | -0.06(-3.82%) |
Jan 29, 2024 | 1.690 | 1.720 | 1.680 | 1.700 | 19,050 | +0.01(+0.89%) |
Jan 26, 2024 | 1.660 | 1.750 | 1.650 | 1.685 | 52,553 | +0.05(+2.74%) |
Jan 25, 2024 | 1.590 | 1.650 | 1.580 | 1.640 | 41,103 | +0.05(+3.27%) |
Jan 24, 2024 | 1.580 | 1.590 | 1.570 | 1.588 | 13,335 | +0.01(+0.51%) |
Jan 23, 2024 | 1.590 | 1.600 | 1.570 | 1.580 | 23,482 | -0.03(-1.86%) |
Jan 22, 2024 | 1.600 | 1.620 | 1.571 | 1.610 | 17,168 | +0.00(+0.00%) |
Jan 19, 2024 | 1.590 | 1.620 | 1.560 | 1.610 | 41,796 | +0.00(+0.00%) |
Jan 18, 2024 | 1.610 | 1.620 | 1.580 | 1.610 | 30,121 | -0.00(-0.31%) |
Jan 17, 2024 | 1.610 | 1.630 | 1.610 | 1.615 | 11,380 | +0.00(+0.31%) |
Jan 16, 2024 | 1.610 | 1.650 | 1.610 | 1.610 | 25,585 | -0.02(-1.23%) |
Jan 12, 2024 | 1.640 | 1.655 | 1.622 | 1.630 | 10,751 | +0.00(+0.00%) |
Jan 11, 2024 | 1.640 | 1.700 | 1.629 | 1.630 | 21,779 | -0.05(-2.98%) |
Jan 10, 2024 | 1.680 | 1.680 | 1.640 | 1.680 | 22,608 | +0.00(+0.00%) |
Jan 09, 2024 | 1.640 | 1.710 | 1.620 | 1.680 | 76,140 | +0.04(+2.44%) |
Jan 08, 2024 | 1.640 | 1.640 | 1.610 | 1.640 | 15,370 | +0.01(+0.61%) |
Jan 05, 2024 | 1.640 | 1.648 | 1.620 | 1.630 | 11,946 | -0.01(-0.61%) |
Jan 04, 2024 | 1.650 | 1.670 | 1.630 | 1.640 | 27,482 | -0.01(-0.61%) |
Jan 03, 2024 | 1.660 | 1.673 | 1.650 | 1.650 | 35,327 | -0.03(-1.67%) |
Jan 02, 2024 | 1.700 | 1.710 | 1.651 | 1.678 | 30,382 | -0.02(-1.29%) |
Dec 29, 2023 | 1.710 | 1.750 | 1.659 | 1.700 | 47,860 | -0.01(-0.58%) |
Dec 28, 2023 | 1.690 | 1.730 | 1.680 | 1.710 | 24,531 | +0.01(+0.88%) |
Dec 27, 2023 | 1.700 | 1.730 | 1.610 | 1.695 | 126,053 | -0.00(-0.29%) |
Dec 26, 2023 | 1.730 | 1.730 | 1.700 | 1.700 | 25,566 | -0.01(-0.58%) |
Dec 22, 2023 | 1.710 | 1.720 | 1.670 | 1.710 | 33,060 | +0.00(+0.00%) |
Dec 21, 2023 | 1.720 | 1.720 | 1.710 | 1.710 | 13,741 | -0.01(-0.58%) |
Dec 20, 2023 | 1.740 | 1.754 | 1.710 | 1.720 | 17,943 | -0.05(-2.82%) |
Dec 19, 2023 | 1.730 | 1.780 | 1.711 | 1.770 | 38,154 | +0.02(+1.14%) |
Dec 18, 2023 | 1.750 | 1.773 | 1.720 | 1.750 | 25,059 | +0.00(+0.00%) |
Dec 15, 2023 | 1.810 | 1.810 | 1.750 | 1.750 | 25,616 | -0.04(-2.23%) |
Dec 14, 2023 | 1.760 | 1.840 | 1.760 | 1.790 | 32,082 | +0.01(+0.56%) |
Dec 13, 2023 | 1.830 | 1.830 | 1.755 | 1.780 | 17,355 | -0.02(-1.11%) |
Dec 12, 2023 | 1.801 | 1.820 | 1.785 | 1.800 | 12,192 | -0.01(-0.55%) |
Dec 11, 2023 | 1.780 | 1.810 | 1.770 | 1.810 | 11,663 | +0.00(+0.00%) |
Dec 08, 2023 | 1.800 | 1.820 | 1.800 | 1.810 | 13,435 | -0.01(-0.72%) |
Dec 07, 2023 | 1.850 | 1.850 | 1.820 | 1.823 | 22,080 | -0.01(-0.37%) |
Dec 06, 2023 | 1.780 | 1.850 | 1.780 | 1.830 | 9,285 | -0.00(-0.27%) |
Dec 05, 2023 | 1.800 | 1.870 | 1.800 | 1.835 | 13,091 | -0.01(-0.27%) |
Dec 04, 2023 | 1.880 | 1.880 | 1.780 | 1.840 | 19,385 | +0.01(+0.55%) |