Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.930 | 3.990 | 3.840 | 3.870 | 227,886 | -0.07(-1.78%) |
May 21, 2024 | 3.960 | 4.150 | 3.930 | 3.940 | 285,112 | -0.09(-2.23%) |
May 20, 2024 | 3.960 | 4.080 | 3.900 | 4.030 | 245,457 | +0.08(+2.03%) |
May 17, 2024 | 4.100 | 4.110 | 3.930 | 3.950 | 214,914 | -0.14(-3.42%) |
May 16, 2024 | 4.170 | 4.220 | 4.060 | 4.090 | 163,190 | -0.08(-1.92%) |
May 15, 2024 | 4.250 | 4.380 | 4.135 | 4.170 | 384,594 | +0.00(+0.00%) |
May 14, 2024 | 3.720 | 4.181 | 3.720 | 4.170 | 611,959 | +0.47(+12.70%) |
May 13, 2024 | 3.830 | 3.905 | 3.655 | 3.700 | 388,534 | -0.07(-1.86%) |
May 10, 2024 | 3.990 | 3.990 | 3.730 | 3.770 | 391,126 | -0.17(-4.31%) |
May 09, 2024 | 4.050 | 4.095 | 3.930 | 3.940 | 329,917 | -0.13(-3.19%) |
May 08, 2024 | 4.160 | 4.165 | 4.045 | 4.070 | 204,019 | -0.10(-2.40%) |
May 07, 2024 | 4.150 | 4.235 | 4.030 | 4.170 | 296,227 | +0.05(+1.21%) |
May 06, 2024 | 4.160 | 4.252 | 4.090 | 4.120 | 305,638 | -0.04(-0.96%) |
May 03, 2024 | 4.230 | 4.290 | 4.075 | 4.160 | 319,625 | -0.05(-1.19%) |
May 02, 2024 | 4.230 | 4.235 | 4.085 | 4.210 | 341,800 | +0.01(+0.24%) |
May 01, 2024 | 3.960 | 4.295 | 3.960 | 4.200 | 539,276 | +0.26(+6.60%) |
Apr 30, 2024 | 4.040 | 4.100 | 3.930 | 3.940 | 273,886 | -0.11(-2.72%) |
Apr 29, 2024 | 3.970 | 4.205 | 3.950 | 4.050 | 393,326 | +0.12(+3.05%) |
Apr 26, 2024 | 3.940 | 3.975 | 3.830 | 3.930 | 267,876 | -0.01(-0.25%) |
Apr 25, 2024 | 3.900 | 4.045 | 3.860 | 3.940 | 462,605 | +0.00(+0.00%) |
Apr 24, 2024 | 3.940 | 4.000 | 3.875 | 3.940 | 570,591 | +0.03(+0.77%) |
Apr 23, 2024 | 3.940 | 4.180 | 3.890 | 3.910 | 452,233 | -0.02(-0.51%) |
Apr 22, 2024 | 3.910 | 4.040 | 3.810 | 3.930 | 372,084 | +0.07(+1.81%) |
Apr 19, 2024 | 3.960 | 4.010 | 3.790 | 3.860 | 429,655 | -0.12(-3.02%) |
Apr 18, 2024 | 3.970 | 4.070 | 3.890 | 3.980 | 432,657 | +0.01(+0.25%) |
Apr 17, 2024 | 3.910 | 4.145 | 3.830 | 3.970 | 637,459 | +0.10(+2.58%) |
Apr 16, 2024 | 4.020 | 4.100 | 3.840 | 3.870 | 725,191 | -0.29(-6.97%) |
Apr 15, 2024 | 4.260 | 4.330 | 4.050 | 4.160 | 496,422 | -0.09(-2.12%) |
Apr 12, 2024 | 4.360 | 4.470 | 4.190 | 4.250 | 582,033 | -0.15(-3.41%) |
Apr 11, 2024 | 4.300 | 4.480 | 4.220 | 4.400 | 589,714 | +0.15(+3.53%) |
Apr 10, 2024 | 4.300 | 4.300 | 4.095 | 4.250 | 642,301 | -0.18(-4.06%) |
Apr 09, 2024 | 4.550 | 4.680 | 4.330 | 4.430 | 1,050,305 | +0.05(+1.14%) |
Apr 08, 2024 | 4.950 | 4.955 | 4.295 | 4.380 | 1,040,845 | -0.34(-7.20%) |
Apr 05, 2024 | 4.680 | 4.970 | 4.580 | 4.720 | 1,471,252 | +0.04(+0.75%) |
Apr 04, 2024 | 4.560 | 4.880 | 4.350 | 4.685 | 2,522,120 | +0.53(+12.89%) |
Apr 03, 2024 | 3.650 | 4.220 | 3.610 | 4.150 | 2,317,600 | +0.60(+16.90%) |
Apr 02, 2024 | 3.280 | 3.560 | 3.195 | 3.550 | 1,063,742 | +0.28(+8.56%) |
Apr 01, 2024 | 3.300 | 3.368 | 3.130 | 3.270 | 320,288 | +0.00(+0.00%) |
Mar 28, 2024 | 3.120 | 3.499 | 3.120 | 3.270 | 859,171 | +0.19(+6.17%) |
Mar 27, 2024 | 2.950 | 3.135 | 2.885 | 3.080 | 309,947 | +0.16(+5.48%) |
Mar 26, 2024 | 2.940 | 2.959 | 2.890 | 2.920 | 259,534 | +0.04(+1.39%) |
Mar 25, 2024 | 2.930 | 2.985 | 2.850 | 2.880 | 279,047 | -0.02(-0.69%) |
Mar 22, 2024 | 2.950 | 2.950 | 2.870 | 2.900 | 204,814 | -0.01(-0.34%) |
Mar 21, 2024 | 2.980 | 3.025 | 2.900 | 2.910 | 310,770 | -0.01(-0.34%) |
Mar 20, 2024 | 2.840 | 2.940 | 2.760 | 2.920 | 257,104 | +0.07(+2.46%) |
Mar 19, 2024 | 2.780 | 2.900 | 2.750 | 2.850 | 365,940 | +0.07(+2.52%) |
Mar 18, 2024 | 2.840 | 2.860 | 2.755 | 2.780 | 332,988 | -0.01(-0.36%) |
Mar 15, 2024 | 2.710 | 2.820 | 2.710 | 2.790 | 810,006 | +0.02(+0.72%) |
Mar 14, 2024 | 2.900 | 2.942 | 2.735 | 2.770 | 698,635 | -0.13(-4.48%) |
Mar 13, 2024 | 2.960 | 3.010 | 2.880 | 2.900 | 793,052 | -0.10(-3.49%) |
Mar 12, 2024 | 3.270 | 3.310 | 2.990 | 3.005 | 666,020 | -0.25(-7.54%) |
Mar 11, 2024 | 3.640 | 3.685 | 3.250 | 3.250 | 768,292 | -0.37(-10.22%) |
Mar 08, 2024 | 3.780 | 3.850 | 3.470 | 3.620 | 791,121 | -0.23(-5.97%) |
Mar 07, 2024 | 3.940 | 3.990 | 3.800 | 3.850 | 447,811 | -0.08(-2.04%) |
Mar 06, 2024 | 3.970 | 3.990 | 3.885 | 3.930 | 284,029 | +0.00(+0.00%) |
Mar 05, 2024 | 4.100 | 4.150 | 3.910 | 3.930 | 368,095 | -0.14(-3.44%) |
Mar 04, 2024 | 4.250 | 4.290 | 3.981 | 4.070 | 608,908 | -0.15(-3.55%) |
Mar 01, 2024 | 3.660 | 4.340 | 3.620 | 4.220 | 1,358,441 | +0.60(+16.57%) |
Feb 29, 2024 | 3.790 | 3.830 | 3.520 | 3.620 | 405,916 | -0.07(-1.90%) |
Feb 28, 2024 | 3.730 | 3.850 | 3.650 | 3.690 | 510,548 | -0.08(-2.12%) |
Feb 27, 2024 | 3.730 | 3.830 | 3.645 | 3.770 | 558,852 | +0.11(+3.01%) |
Feb 26, 2024 | 3.480 | 3.660 | 3.470 | 3.660 | 357,410 | +0.17(+4.87%) |
Feb 23, 2024 | 3.540 | 3.540 | 3.445 | 3.490 | 269,491 | -0.05(-1.41%) |
Feb 22, 2024 | 3.350 | 3.580 | 3.330 | 3.540 | 340,847 | +0.19(+5.67%) |
Feb 21, 2024 | 3.420 | 3.466 | 3.280 | 3.350 | 251,185 | -0.09(-2.62%) |
Feb 20, 2024 | 3.510 | 3.700 | 3.420 | 3.440 | 414,239 | -0.15(-4.18%) |
Feb 16, 2024 | 3.580 | 3.680 | 3.525 | 3.590 | 501,618 | -0.01(-0.28%) |
Feb 15, 2024 | 3.420 | 3.600 | 3.390 | 3.600 | 555,274 | +0.20(+5.88%) |
Feb 14, 2024 | 3.220 | 3.408 | 3.201 | 3.400 | 372,027 | +0.22(+6.92%) |
Feb 13, 2024 | 3.360 | 3.370 | 3.152 | 3.180 | 522,682 | -0.21(-6.19%) |
Feb 12, 2024 | 3.340 | 3.420 | 3.290 | 3.390 | 374,704 | +0.09(+2.73%) |
Feb 09, 2024 | 3.260 | 3.350 | 3.230 | 3.300 | 280,020 | +0.07(+2.17%) |
Feb 08, 2024 | 3.240 | 3.290 | 3.150 | 3.230 | 289,486 | -0.01(-0.31%) |
Feb 07, 2024 | 3.320 | 3.320 | 3.195 | 3.240 | 333,822 | -0.10(-2.99%) |
Feb 06, 2024 | 3.100 | 3.340 | 3.100 | 3.340 | 356,009 | +0.22(+7.05%) |
Feb 05, 2024 | 3.150 | 3.180 | 3.060 | 3.120 | 271,249 | -0.06(-1.89%) |
Feb 02, 2024 | 3.130 | 3.200 | 3.070 | 3.180 | 352,063 | -0.01(-0.31%) |
Feb 01, 2024 | 3.150 | 3.245 | 3.125 | 3.190 | 369,638 | +0.06(+1.92%) |
Jan 31, 2024 | 3.250 | 3.355 | 3.105 | 3.130 | 785,510 | -0.10(-3.10%) |
Jan 30, 2024 | 3.380 | 3.380 | 3.210 | 3.230 | 418,001 | -0.15(-4.44%) |
Jan 29, 2024 | 3.100 | 3.430 | 3.100 | 3.380 | 930,879 | +0.34(+11.18%) |
Jan 26, 2024 | 3.050 | 3.180 | 3.020 | 3.040 | 233,872 | +0.00(+0.00%) |
Jan 25, 2024 | 3.040 | 3.095 | 2.960 | 3.040 | 524,093 | +0.04(+1.33%) |
Jan 24, 2024 | 3.100 | 3.140 | 2.990 | 3.000 | 478,646 | -0.07(-2.28%) |
Jan 23, 2024 | 3.150 | 3.170 | 2.990 | 3.070 | 422,097 | -0.02(-0.65%) |
Jan 22, 2024 | 3.090 | 3.170 | 3.005 | 3.090 | 617,841 | +0.01(+0.32%) |
Jan 19, 2024 | 3.010 | 3.135 | 3.010 | 3.080 | 375,483 | +0.04(+1.32%) |
Jan 18, 2024 | 3.200 | 3.200 | 3.010 | 3.040 | 555,237 | -0.16(-5.00%) |
Jan 17, 2024 | 3.190 | 3.245 | 3.130 | 3.200 | 527,654 | -0.07(-2.14%) |
Jan 16, 2024 | 3.150 | 3.310 | 3.150 | 3.270 | 563,971 | +0.06(+1.87%) |
Jan 12, 2024 | 3.250 | 3.370 | 3.195 | 3.210 | 385,031 | +0.01(+0.31%) |
Jan 11, 2024 | 3.280 | 3.295 | 3.130 | 3.200 | 506,370 | -0.14(-4.19%) |
Jan 10, 2024 | 3.360 | 3.490 | 3.240 | 3.340 | 453,459 | -0.03(-0.89%) |
Jan 09, 2024 | 3.310 | 3.390 | 3.270 | 3.370 | 480,463 | +0.02(+0.60%) |
Jan 08, 2024 | 3.210 | 3.360 | 3.090 | 3.350 | 902,121 | +0.12(+3.72%) |
Jan 05, 2024 | 3.280 | 3.320 | 3.180 | 3.230 | 655,537 | -0.11(-3.29%) |
Jan 04, 2024 | 3.380 | 3.420 | 3.260 | 3.340 | 550,761 | -0.01(-0.30%) |
Jan 03, 2024 | 3.500 | 3.540 | 3.295 | 3.350 | 755,442 | -0.19(-5.37%) |