Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 3.030 | 3.140 | 3.013 | 3.040 | 991,767 | +0.04(+1.33%) |
Jun 04, 2024 | 3.000 | 3.140 | 2.990 | 3.000 | 986,421 | -0.03(-0.99%) |
Jun 03, 2024 | 3.290 | 3.330 | 2.945 | 3.030 | 4,034,562 | -0.30(-9.01%) |
May 31, 2024 | 3.300 | 3.370 | 3.230 | 3.330 | 1,210,279 | +0.03(+0.91%) |
May 30, 2024 | 3.160 | 3.330 | 3.160 | 3.300 | 1,073,499 | +0.15(+4.76%) |
May 29, 2024 | 3.044 | 3.150 | 3.005 | 3.150 | 877,701 | +0.10(+3.17%) |
May 28, 2024 | 3.092 | 3.131 | 3.053 | 3.053 | 370,660 | +0.01(+0.32%) |
May 24, 2024 | 3.073 | 3.111 | 3.034 | 3.044 | 479,404 | -0.01(-0.32%) |
May 23, 2024 | 3.131 | 3.131 | 3.014 | 3.053 | 740,193 | -0.05(-1.56%) |
May 22, 2024 | 3.150 | 3.189 | 3.082 | 3.102 | 927,258 | -0.07(-2.14%) |
May 21, 2024 | 3.257 | 3.257 | 3.150 | 3.170 | 997,151 | -0.13(-3.82%) |
May 20, 2024 | 3.237 | 3.320 | 3.165 | 3.296 | 890,031 | +0.09(+2.72%) |
May 17, 2024 | 3.199 | 3.228 | 3.131 | 3.208 | 1,091,631 | +0.01(+0.30%) |
May 16, 2024 | 3.199 | 3.257 | 3.150 | 3.199 | 629,714 | -0.02(-0.60%) |
May 15, 2024 | 3.247 | 3.310 | 3.170 | 3.218 | 836,686 | +0.04(+1.22%) |
May 14, 2024 | 3.247 | 3.315 | 3.165 | 3.179 | 753,954 | -0.06(-1.80%) |
May 13, 2024 | 3.237 | 3.286 | 3.179 | 3.237 | 1,193,167 | +0.06(+1.83%) |
May 10, 2024 | 3.199 | 3.208 | 3.131 | 3.179 | 492,511 | -0.02(-0.61%) |
May 09, 2024 | 3.111 | 3.257 | 3.102 | 3.199 | 837,109 | +0.05(+1.54%) |
May 08, 2024 | 3.102 | 3.174 | 3.068 | 3.150 | 888,120 | -0.01(-0.31%) |
May 07, 2024 | 3.179 | 3.228 | 3.063 | 3.160 | 1,734,756 | +0.00(+0.00%) |
May 06, 2024 | 3.102 | 3.208 | 3.058 | 3.160 | 1,518,022 | +0.09(+2.84%) |
May 03, 2024 | 2.927 | 3.090 | 2.927 | 3.073 | 1,282,056 | +0.17(+6.02%) |
May 02, 2024 | 2.879 | 2.985 | 2.840 | 2.898 | 1,348,130 | +0.08(+2.75%) |
May 01, 2024 | 2.840 | 2.908 | 2.782 | 2.821 | 1,391,105 | -0.01(-0.34%) |
Apr 30, 2024 | 3.005 | 3.082 | 2.830 | 2.830 | 1,965,744 | -0.23(-7.59%) |
Apr 29, 2024 | 3.073 | 3.082 | 2.995 | 3.063 | 1,226,416 | +0.00(+0.00%) |
Apr 26, 2024 | 2.966 | 3.082 | 2.850 | 3.063 | 2,403,093 | +0.17(+6.04%) |
Apr 25, 2024 | 2.830 | 2.898 | 2.753 | 2.888 | 895,189 | +0.04(+1.36%) |
Apr 24, 2024 | 2.888 | 2.888 | 2.806 | 2.850 | 867,349 | -0.06(-2.00%) |
Apr 23, 2024 | 2.782 | 2.937 | 2.782 | 2.908 | 937,455 | +0.10(+3.45%) |
Apr 22, 2024 | 2.714 | 2.811 | 2.685 | 2.811 | 1,058,125 | +0.09(+3.20%) |
Apr 19, 2024 | 2.724 | 2.772 | 2.627 | 2.724 | 1,366,410 | -0.04(-1.40%) |
Apr 18, 2024 | 2.859 | 2.869 | 2.753 | 2.762 | 980,596 | -0.05(-1.72%) |
Apr 17, 2024 | 2.966 | 3.005 | 2.782 | 2.811 | 1,729,186 | -0.14(-4.61%) |
Apr 16, 2024 | 3.063 | 3.063 | 2.908 | 2.947 | 1,475,417 | -0.12(-3.80%) |
Apr 15, 2024 | 3.102 | 3.121 | 3.010 | 3.063 | 993,173 | -0.07(-2.17%) |
Apr 12, 2024 | 3.208 | 3.247 | 3.082 | 3.131 | 1,155,040 | -0.11(-3.29%) |
Apr 11, 2024 | 3.247 | 3.354 | 3.155 | 3.237 | 1,425,333 | +0.03(+0.91%) |
Apr 10, 2024 | 3.140 | 3.218 | 3.111 | 3.208 | 802,443 | +0.00(+0.00%) |
Apr 09, 2024 | 3.296 | 3.363 | 3.150 | 3.208 | 1,831,243 | -0.04(-1.19%) |
Apr 08, 2024 | 3.208 | 3.276 | 3.189 | 3.247 | 797,477 | +0.07(+2.13%) |
Apr 05, 2024 | 3.131 | 3.208 | 3.073 | 3.179 | 896,132 | +0.02(+0.61%) |
Apr 04, 2024 | 3.247 | 3.325 | 3.150 | 3.160 | 1,323,945 | -0.06(-1.81%) |
Apr 03, 2024 | 3.053 | 3.266 | 3.053 | 3.218 | 1,167,042 | +0.16(+5.40%) |
Apr 02, 2024 | 3.014 | 3.053 | 2.976 | 3.053 | 627,993 | +0.01(+0.32%) |
Apr 01, 2024 | 3.063 | 3.092 | 3.005 | 3.044 | 825,178 | -0.06(-1.87%) |
Mar 28, 2024 | 3.082 | 3.136 | 3.044 | 3.102 | 2,735,841 | +0.06(+1.91%) |
Mar 27, 2024 | 3.005 | 3.063 | 2.985 | 3.044 | 426,680 | +0.05(+1.62%) |
Mar 26, 2024 | 2.995 | 3.024 | 2.956 | 2.995 | 602,568 | +0.01(+0.32%) |
Mar 25, 2024 | 2.927 | 3.044 | 2.908 | 2.985 | 1,151,707 | +0.09(+3.01%) |
Mar 22, 2024 | 2.850 | 2.927 | 2.801 | 2.898 | 717,959 | +0.07(+2.40%) |
Mar 21, 2024 | 2.908 | 2.932 | 2.792 | 2.830 | 1,111,363 | -0.06(-2.01%) |
Mar 20, 2024 | 2.782 | 2.893 | 2.724 | 2.888 | 979,146 | +0.13(+4.56%) |
Mar 19, 2024 | 2.782 | 2.811 | 2.724 | 2.762 | 589,121 | -0.01(-0.35%) |
Mar 18, 2024 | 2.772 | 2.850 | 2.695 | 2.772 | 1,102,679 | +0.02(+0.70%) |
Mar 15, 2024 | 2.801 | 2.821 | 2.736 | 2.753 | 731,591 | -0.05(-1.73%) |
Mar 14, 2024 | 2.879 | 2.888 | 2.772 | 2.801 | 665,128 | -0.04(-1.37%) |
Mar 13, 2024 | 2.811 | 2.859 | 2.762 | 2.840 | 1,831,259 | +0.07(+2.45%) |
Mar 12, 2024 | 2.898 | 2.898 | 2.762 | 2.772 | 1,297,474 | -0.11(-3.70%) |
Mar 11, 2024 | 2.850 | 2.898 | 2.830 | 2.879 | 827,995 | +0.02(+0.68%) |
Mar 08, 2024 | 2.869 | 2.917 | 2.830 | 2.859 | 770,916 | +0.02(+0.68%) |
Mar 07, 2024 | 2.888 | 2.888 | 2.821 | 2.840 | 908,783 | -0.02(-0.68%) |
Mar 06, 2024 | 2.859 | 2.908 | 2.840 | 2.859 | 856,395 | +0.01(+0.34%) |
Mar 05, 2024 | 2.869 | 2.884 | 2.811 | 2.850 | 1,438,408 | -0.03(-1.01%) |
Mar 04, 2024 | 2.879 | 2.908 | 2.869 | 2.879 | 870,094 | -0.01(-0.34%) |
Mar 01, 2024 | 2.908 | 2.976 | 2.806 | 2.888 | 1,187,332 | -0.01(-0.33%) |
Feb 29, 2024 | 2.898 | 2.961 | 2.811 | 2.898 | 3,162,598 | +0.01(+0.34%) |
Feb 28, 2024 | 3.082 | 3.092 | 2.859 | 2.888 | 2,146,172 | -0.17(-5.70%) |
Feb 27, 2024 | 3.063 | 3.131 | 3.053 | 3.063 | 2,194,392 | +0.00(+0.00%) |
Feb 26, 2024 | 3.044 | 3.131 | 3.044 | 3.063 | 2,208,006 | -0.06(-1.86%) |
Feb 23, 2024 | 3.053 | 3.140 | 3.034 | 3.121 | 3,089,540 | +0.02(+0.63%) |
Feb 22, 2024 | 3.402 | 3.509 | 3.024 | 3.102 | 2,616,532 | -0.39(-11.11%) |
Feb 21, 2024 | 3.480 | 3.533 | 3.402 | 3.489 | 3,041,323 | +0.01(+0.28%) |
Feb 20, 2024 | 3.315 | 3.489 | 3.266 | 3.480 | 5,279,432 | +0.12(+3.46%) |
Feb 16, 2024 | 3.053 | 3.373 | 3.044 | 3.363 | 2,293,775 | +0.31(+10.16%) |
Feb 15, 2024 | 3.053 | 3.131 | 3.019 | 3.053 | 1,706,815 | +0.00(+0.00%) |
Feb 14, 2024 | 2.995 | 3.073 | 2.971 | 3.053 | 1,741,769 | +0.13(+4.30%) |
Feb 13, 2024 | 2.927 | 2.956 | 2.903 | 2.927 | 1,656,747 | -0.08(-2.58%) |
Feb 12, 2024 | 2.937 | 3.039 | 2.927 | 3.005 | 1,631,935 | +0.09(+2.99%) |
Feb 09, 2024 | 2.927 | 3.000 | 2.908 | 2.917 | 2,139,554 | -0.02(-0.66%) |
Feb 08, 2024 | 3.073 | 3.092 | 2.908 | 2.937 | 1,435,700 | -0.13(-4.11%) |
Feb 07, 2024 | 3.073 | 3.082 | 2.981 | 3.063 | 1,902,355 | +0.03(+0.96%) |
Feb 06, 2024 | 2.908 | 3.068 | 2.908 | 3.034 | 1,985,559 | +0.12(+3.99%) |
Feb 05, 2024 | 3.034 | 3.034 | 2.898 | 2.917 | 1,708,051 | -0.12(-3.83%) |
Feb 02, 2024 | 3.005 | 3.044 | 2.947 | 3.034 | 2,210,980 | +0.03(+0.97%) |
Feb 01, 2024 | 3.005 | 3.014 | 2.917 | 3.005 | 1,894,604 | +0.09(+2.99%) |
Jan 31, 2024 | 3.005 | 3.063 | 2.908 | 2.917 | 2,629,264 | -0.12(-3.83%) |
Jan 30, 2024 | 3.073 | 3.102 | 3.005 | 3.034 | 2,054,476 | -0.07(-2.19%) |
Jan 29, 2024 | 3.150 | 3.247 | 3.044 | 3.102 | 2,862,933 | +0.02(+0.63%) |
Jan 26, 2024 | 2.917 | 3.223 | 2.908 | 3.082 | 3,893,157 | +0.23(+8.16%) |
Jan 25, 2024 | 2.830 | 2.888 | 2.724 | 2.850 | 1,723,456 | +0.06(+2.08%) |
Jan 24, 2024 | 2.859 | 2.917 | 2.772 | 2.792 | 1,759,525 | -0.02(-0.69%) |
Jan 23, 2024 | 2.821 | 2.840 | 2.733 | 2.811 | 891,109 | +0.03(+1.05%) |
Jan 22, 2024 | 2.714 | 2.821 | 2.714 | 2.782 | 1,934,726 | +0.06(+2.14%) |
Jan 19, 2024 | 2.530 | 2.724 | 2.510 | 2.724 | 3,368,666 | +0.22(+8.91%) |
Jan 18, 2024 | 2.539 | 2.569 | 2.480 | 2.501 | 1,427,167 | -0.02(-0.77%) |
Jan 17, 2024 | 2.607 | 2.622 | 2.510 | 2.520 | 1,711,890 | -0.09(-3.35%) |
Jan 16, 2024 | 2.675 | 2.685 | 2.593 | 2.607 | 1,976,782 | -0.09(-3.24%) |
Jan 12, 2024 | 2.733 | 2.772 | 2.665 | 2.695 | 1,654,808 | -0.01(-0.36%) |
Jan 11, 2024 | 2.772 | 2.811 | 2.675 | 2.704 | 1,743,826 | -0.07(-2.45%) |
Jan 10, 2024 | 2.869 | 2.893 | 2.743 | 2.772 | 1,231,523 | -0.07(-2.39%) |
Jan 09, 2024 | 2.947 | 2.956 | 2.825 | 2.840 | 2,415,251 | -0.14(-4.56%) |
Jan 08, 2024 | 3.014 | 3.048 | 2.966 | 2.976 | 2,024,277 | -0.04(-1.29%) |
Jan 05, 2024 | 3.034 | 3.068 | 2.995 | 3.014 | 3,114,442 | -0.06(-1.89%) |
Jan 04, 2024 | 3.150 | 3.170 | 3.034 | 3.073 | 1,117,807 | -0.08(-2.46%) |
Jan 03, 2024 | 3.237 | 3.237 | 3.123 | 3.150 | 1,639,230 | -0.11(-3.27%) |