Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.250 | 4.320 | 4.165 | 4.270 | 411,493 | +0.04(+0.95%) |
May 30, 2024 | 4.130 | 4.280 | 4.130 | 4.230 | 552,381 | +0.10(+2.42%) |
May 29, 2024 | 4.190 | 4.230 | 4.130 | 4.130 | 362,351 | -0.12(-2.82%) |
May 28, 2024 | 4.260 | 4.290 | 4.195 | 4.250 | 315,034 | +0.09(+2.16%) |
May 24, 2024 | 4.070 | 4.160 | 4.030 | 4.160 | 489,354 | +0.12(+2.97%) |
May 23, 2024 | 4.160 | 4.230 | 4.010 | 4.040 | 623,246 | -0.18(-4.27%) |
May 22, 2024 | 4.420 | 4.420 | 4.220 | 4.220 | 483,587 | -0.28(-6.22%) |
May 21, 2024 | 4.440 | 4.500 | 4.340 | 4.500 | 426,372 | +0.03(+0.67%) |
May 20, 2024 | 4.410 | 4.500 | 4.320 | 4.470 | 399,759 | +0.09(+2.05%) |
May 17, 2024 | 4.270 | 4.410 | 4.270 | 4.380 | 534,454 | +0.13(+3.06%) |
May 16, 2024 | 4.170 | 4.250 | 4.100 | 4.250 | 403,064 | +0.08(+1.92%) |
May 15, 2024 | 3.890 | 4.250 | 3.850 | 4.170 | 1,380,539 | +0.32(+8.31%) |
May 14, 2024 | 3.820 | 3.855 | 3.755 | 3.850 | 252,348 | +0.04(+1.05%) |
May 13, 2024 | 3.890 | 3.890 | 3.750 | 3.810 | 225,669 | -0.09(-2.31%) |
May 10, 2024 | 3.960 | 3.980 | 3.850 | 3.900 | 179,742 | -0.04(-1.02%) |
May 09, 2024 | 3.920 | 3.940 | 3.860 | 3.940 | 479,524 | +0.03(+0.77%) |
May 08, 2024 | 3.860 | 3.920 | 3.852 | 3.910 | 235,052 | +0.00(+0.00%) |
May 07, 2024 | 3.960 | 3.975 | 3.880 | 3.910 | 191,275 | -0.06(-1.51%) |
May 06, 2024 | 3.990 | 4.010 | 3.940 | 3.970 | 211,784 | +0.07(+1.79%) |
May 03, 2024 | 3.920 | 3.935 | 3.870 | 3.900 | 159,895 | -0.02(-0.51%) |
May 02, 2024 | 3.940 | 4.000 | 3.860 | 3.920 | 196,991 | -0.04(-1.01%) |
May 01, 2024 | 3.930 | 4.029 | 3.890 | 3.960 | 184,101 | +0.04(+1.02%) |
Apr 30, 2024 | 3.910 | 3.970 | 3.880 | 3.920 | 284,475 | -0.10(-2.49%) |
Apr 29, 2024 | 4.070 | 4.070 | 3.935 | 4.020 | 260,948 | -0.01(-0.25%) |
Apr 26, 2024 | 4.100 | 4.160 | 4.010 | 4.030 | 252,728 | -0.07(-1.71%) |
Apr 25, 2024 | 3.990 | 4.100 | 3.950 | 4.100 | 277,304 | +0.09(+2.24%) |
Apr 24, 2024 | 3.960 | 4.045 | 3.960 | 4.010 | 230,116 | +0.00(+0.00%) |
Apr 23, 2024 | 3.820 | 4.040 | 3.820 | 4.010 | 301,649 | +0.15(+3.89%) |
Apr 22, 2024 | 3.850 | 3.940 | 3.810 | 3.860 | 356,523 | -0.11(-2.77%) |
Apr 19, 2024 | 3.980 | 4.010 | 3.940 | 3.970 | 262,028 | -0.01(-0.25%) |
Apr 18, 2024 | 3.950 | 4.045 | 3.880 | 3.980 | 371,775 | +0.07(+1.79%) |
Apr 17, 2024 | 3.960 | 4.040 | 3.875 | 3.910 | 404,409 | -0.03(-0.76%) |
Apr 16, 2024 | 3.910 | 3.980 | 3.830 | 3.940 | 578,575 | +0.00(+0.00%) |
Apr 15, 2024 | 3.980 | 4.000 | 3.910 | 3.940 | 407,794 | -0.02(-0.51%) |
Apr 12, 2024 | 4.250 | 4.325 | 3.900 | 3.960 | 760,972 | -0.23(-5.49%) |
Apr 11, 2024 | 4.100 | 4.190 | 4.030 | 4.190 | 316,519 | +0.09(+2.20%) |
Apr 10, 2024 | 3.810 | 4.100 | 3.810 | 4.100 | 508,905 | +0.17(+4.33%) |
Apr 09, 2024 | 3.990 | 4.035 | 3.860 | 3.930 | 509,823 | -0.02(-0.51%) |
Apr 08, 2024 | 4.010 | 4.062 | 3.900 | 3.950 | 281,129 | -0.04(-1.00%) |
Apr 05, 2024 | 3.880 | 4.030 | 3.850 | 3.990 | 386,810 | +0.13(+3.37%) |
Apr 04, 2024 | 3.900 | 3.945 | 3.820 | 3.860 | 468,057 | -0.05(-1.28%) |
Apr 03, 2024 | 3.800 | 3.920 | 3.800 | 3.910 | 326,007 | +0.08(+2.09%) |
Apr 02, 2024 | 3.820 | 3.885 | 3.770 | 3.830 | 265,926 | +0.02(+0.52%) |
Apr 01, 2024 | 3.850 | 3.890 | 3.730 | 3.810 | 949,706 | +0.02(+0.53%) |
Mar 28, 2024 | 3.760 | 3.830 | 3.690 | 3.790 | 343,821 | +0.08(+2.16%) |
Mar 27, 2024 | 3.560 | 3.735 | 3.560 | 3.710 | 352,693 | +0.17(+4.80%) |
Mar 26, 2024 | 3.580 | 3.630 | 3.540 | 3.540 | 349,306 | +0.02(+0.57%) |
Mar 25, 2024 | 3.590 | 3.685 | 3.520 | 3.520 | 223,704 | -0.07(-1.95%) |
Mar 22, 2024 | 3.550 | 3.620 | 3.510 | 3.590 | 300,240 | +0.02(+0.56%) |
Mar 21, 2024 | 3.690 | 3.690 | 3.550 | 3.570 | 325,654 | -0.08(-2.19%) |
Mar 20, 2024 | 3.530 | 3.680 | 3.525 | 3.650 | 579,193 | +0.09(+2.53%) |
Mar 19, 2024 | 3.630 | 3.630 | 3.530 | 3.560 | 634,730 | -0.07(-1.93%) |
Mar 18, 2024 | 3.700 | 3.725 | 3.620 | 3.630 | 361,536 | -0.04(-1.09%) |
Mar 15, 2024 | 3.670 | 3.785 | 3.640 | 3.670 | 3,909,352 | -0.02(-0.54%) |
Mar 14, 2024 | 3.700 | 3.760 | 3.680 | 3.690 | 408,513 | -0.02(-0.54%) |
Mar 13, 2024 | 3.670 | 3.790 | 3.580 | 3.710 | 590,817 | +0.06(+1.64%) |
Mar 12, 2024 | 3.690 | 3.700 | 3.520 | 3.650 | 636,785 | -0.08(-2.14%) |
Mar 11, 2024 | 3.670 | 3.835 | 3.666 | 3.730 | 691,314 | +0.04(+1.08%) |
Mar 08, 2024 | 3.780 | 3.810 | 3.685 | 3.690 | 226,645 | -0.05(-1.34%) |
Mar 07, 2024 | 3.810 | 3.870 | 3.680 | 3.740 | 541,331 | -0.05(-1.32%) |
Mar 06, 2024 | 3.540 | 3.920 | 3.540 | 3.790 | 1,780,594 | +0.27(+7.67%) |
Mar 05, 2024 | 3.530 | 3.560 | 3.460 | 3.520 | 368,078 | +0.02(+0.57%) |
Mar 04, 2024 | 3.490 | 3.570 | 3.480 | 3.500 | 436,864 | +0.05(+1.45%) |
Mar 01, 2024 | 3.340 | 3.470 | 3.270 | 3.450 | 412,914 | +0.17(+5.18%) |
Feb 29, 2024 | 3.300 | 3.390 | 3.240 | 3.280 | 517,641 | +0.05(+1.55%) |
Feb 28, 2024 | 3.190 | 3.270 | 3.160 | 3.230 | 313,526 | +0.02(+0.62%) |
Feb 27, 2024 | 3.340 | 3.360 | 3.190 | 3.210 | 389,245 | -0.12(-3.60%) |
Feb 26, 2024 | 3.650 | 3.700 | 3.325 | 3.330 | 726,005 | -0.30(-8.26%) |
Feb 23, 2024 | 3.540 | 3.705 | 3.490 | 3.630 | 603,196 | +0.09(+2.54%) |
Feb 22, 2024 | 3.560 | 3.595 | 3.510 | 3.540 | 543,600 | -0.05(-1.39%) |
Feb 21, 2024 | 3.540 | 3.605 | 3.440 | 3.590 | 568,066 | +0.06(+1.70%) |
Feb 20, 2024 | 3.470 | 3.570 | 3.370 | 3.530 | 731,366 | +0.05(+1.44%) |
Feb 16, 2024 | 3.470 | 3.530 | 3.440 | 3.480 | 618,362 | -0.03(-0.85%) |
Feb 15, 2024 | 3.390 | 3.540 | 3.385 | 3.510 | 411,105 | +0.18(+5.41%) |
Feb 14, 2024 | 3.260 | 3.350 | 3.210 | 3.330 | 345,178 | +0.10(+3.10%) |
Feb 13, 2024 | 3.400 | 3.420 | 3.205 | 3.230 | 621,184 | -0.27(-7.71%) |
Feb 12, 2024 | 3.510 | 3.580 | 3.500 | 3.500 | 236,857 | +0.00(+0.00%) |
Feb 09, 2024 | 3.570 | 3.570 | 3.475 | 3.500 | 311,462 | -0.06(-1.69%) |
Feb 08, 2024 | 3.650 | 3.650 | 3.560 | 3.560 | 495,525 | -0.07(-1.93%) |
Feb 07, 2024 | 3.530 | 3.670 | 3.470 | 3.630 | 714,271 | +0.10(+2.83%) |
Feb 06, 2024 | 3.500 | 3.560 | 3.450 | 3.530 | 475,582 | +0.04(+1.15%) |
Feb 05, 2024 | 3.500 | 3.525 | 3.420 | 3.490 | 542,162 | -0.06(-1.69%) |
Feb 02, 2024 | 3.390 | 3.580 | 3.380 | 3.550 | 850,030 | +0.02(+0.57%) |
Feb 01, 2024 | 3.360 | 3.530 | 3.350 | 3.530 | 586,106 | +0.18(+5.37%) |
Jan 31, 2024 | 3.500 | 3.585 | 3.320 | 3.350 | 418,208 | -0.15(-4.29%) |
Jan 30, 2024 | 3.380 | 3.520 | 3.350 | 3.500 | 580,148 | +0.10(+2.94%) |
Jan 29, 2024 | 3.410 | 3.490 | 3.350 | 3.400 | 1,316,301 | +0.02(+0.59%) |
Jan 26, 2024 | 3.440 | 3.480 | 3.380 | 3.380 | 347,785 | -0.05(-1.46%) |
Jan 25, 2024 | 3.380 | 3.455 | 3.340 | 3.430 | 312,585 | +0.12(+3.63%) |
Jan 24, 2024 | 3.400 | 3.430 | 3.290 | 3.310 | 501,091 | -0.05(-1.49%) |
Jan 23, 2024 | 3.310 | 3.380 | 3.280 | 3.360 | 437,245 | +0.09(+2.75%) |
Jan 22, 2024 | 3.280 | 3.315 | 3.210 | 3.270 | 547,076 | -0.02(-0.61%) |
Jan 19, 2024 | 3.300 | 3.310 | 3.194 | 3.290 | 416,607 | -0.01(-0.30%) |
Jan 18, 2024 | 3.150 | 3.330 | 3.130 | 3.300 | 552,153 | +0.15(+4.76%) |
Jan 17, 2024 | 3.140 | 3.150 | 3.015 | 3.150 | 808,506 | -0.04(-1.25%) |
Jan 16, 2024 | 3.270 | 3.300 | 3.145 | 3.190 | 859,749 | -0.12(-3.63%) |
Jan 12, 2024 | 3.220 | 3.375 | 3.200 | 3.310 | 860,178 | +0.15(+4.75%) |
Jan 11, 2024 | 3.160 | 3.230 | 3.105 | 3.160 | 395,459 | +0.00(+0.00%) |
Jan 10, 2024 | 3.150 | 3.230 | 3.145 | 3.160 | 450,351 | +0.04(+1.28%) |
Jan 09, 2024 | 3.150 | 3.150 | 3.095 | 3.120 | 433,361 | -0.04(-1.27%) |
Jan 08, 2024 | 3.170 | 3.200 | 3.130 | 3.160 | 762,654 | +0.01(+0.32%) |
Jan 05, 2024 | 3.120 | 3.200 | 3.100 | 3.150 | 554,988 | +0.03(+0.96%) |
Jan 04, 2024 | 3.080 | 3.140 | 3.050 | 3.120 | 460,688 | +0.02(+0.65%) |
Jan 03, 2024 | 3.130 | 3.130 | 3.025 | 3.100 | 592,956 | -0.06(-1.90%) |