Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 3.780 | 3.800 | 3.780 | 3.800 | 913 | +0.00(+0.00%) |
Jun 06, 2024 | 3.790 | 3.830 | 3.760 | 3.800 | 9,070 | +0.03(+0.71%) |
Jun 05, 2024 | 3.780 | 3.790 | 3.770 | 3.773 | 5,366 | -0.02(-0.44%) |
Jun 04, 2024 | 3.790 | 3.810 | 3.760 | 3.790 | 9,144 | -0.03(-0.80%) |
Jun 03, 2024 | 3.800 | 3.840 | 3.790 | 3.821 | 22,378 | +0.00(+0.01%) |
May 31, 2024 | 3.800 | 3.840 | 3.780 | 3.820 | 6,167 | +0.02(+0.52%) |
May 30, 2024 | 3.810 | 3.840 | 3.800 | 3.800 | 959 | -0.03(-0.78%) |
May 29, 2024 | 3.840 | 3.840 | 3.750 | 3.830 | 3,357 | -0.01(-0.18%) |
May 28, 2024 | 3.790 | 3.837 | 3.766 | 3.837 | 30,308 | +0.02(+0.44%) |
May 24, 2024 | 3.820 | 3.830 | 3.820 | 3.820 | 8,370 | -0.00(-0.04%) |
May 23, 2024 | 3.827 | 3.834 | 3.820 | 3.821 | 16,912 | -0.01(-0.25%) |
May 22, 2024 | 3.820 | 3.860 | 3.820 | 3.831 | 11,108 | +0.00(+0.03%) |
May 21, 2024 | 3.870 | 3.870 | 3.820 | 3.830 | 8,934 | -0.03(-0.83%) |
May 20, 2024 | 3.850 | 3.980 | 3.850 | 3.862 | 14,841 | -0.00(-0.08%) |
May 17, 2024 | 3.830 | 3.870 | 3.830 | 3.865 | 16,226 | +0.02(+0.39%) |
May 16, 2024 | 3.820 | 3.850 | 3.820 | 3.850 | 6,191 | +0.02(+0.52%) |
May 15, 2024 | 3.870 | 3.870 | 3.820 | 3.830 | 48,660 | -0.01(-0.26%) |
May 14, 2024 | 3.850 | 3.865 | 3.840 | 3.840 | 8,164 | -0.01(-0.26%) |
May 13, 2024 | 3.860 | 3.873 | 3.850 | 3.850 | 14,285 | -0.01(-0.26%) |
May 10, 2024 | 3.880 | 3.880 | 3.860 | 3.860 | 7,162 | -0.03(-0.77%) |
May 09, 2024 | 3.870 | 3.900 | 3.870 | 3.890 | 6,260 | -0.00(-0.13%) |
May 08, 2024 | 3.870 | 3.900 | 3.870 | 3.895 | 20,547 | +0.00(+0.13%) |
May 07, 2024 | 3.885 | 3.900 | 3.870 | 3.890 | 11,733 | -0.01(-0.25%) |
May 06, 2024 | 3.900 | 3.940 | 3.860 | 3.900 | 20,505 | +0.00(+0.00%) |
May 03, 2024 | 3.870 | 3.910 | 3.870 | 3.900 | 6,840 | -0.02(-0.44%) |
May 02, 2024 | 3.850 | 3.935 | 3.850 | 3.917 | 6,389 | +0.06(+1.48%) |
May 01, 2024 | 3.880 | 3.940 | 3.860 | 3.860 | 4,606 | +0.01(+0.26%) |
Apr 30, 2024 | 3.970 | 3.970 | 3.850 | 3.850 | 1,724 | -0.05(-1.28%) |
Apr 29, 2024 | 3.930 | 3.980 | 3.900 | 3.900 | 8,329 | -0.02(-0.57%) |
Apr 26, 2024 | 3.900 | 3.922 | 3.900 | 3.922 | 7,391 | +0.02(+0.58%) |
Apr 25, 2024 | 3.900 | 3.947 | 3.900 | 3.900 | 10,490 | -0.01(-0.26%) |
Apr 24, 2024 | 3.940 | 4.000 | 3.910 | 3.910 | 10,448 | -0.03(-0.76%) |
Apr 23, 2024 | 3.970 | 4.020 | 3.940 | 3.940 | 11,564 | -0.06(-1.38%) |
Apr 22, 2024 | 3.970 | 4.090 | 3.970 | 3.995 | 3,765 | +0.02(+0.38%) |
Apr 19, 2024 | 4.000 | 4.000 | 3.980 | 3.980 | 4,817 | +0.00(+0.00%) |
Apr 18, 2024 | 3.960 | 4.000 | 3.960 | 3.980 | 9,041 | +0.00(+0.00%) |
Apr 17, 2024 | 3.960 | 4.000 | 3.960 | 3.980 | 6,836 | +0.06(+1.53%) |
Apr 16, 2024 | 3.980 | 3.995 | 3.910 | 3.920 | 33,399 | -0.06(-1.51%) |
Apr 15, 2024 | 3.960 | 4.120 | 3.960 | 3.980 | 4,807 | -0.03(-0.75%) |
Apr 12, 2024 | 4.030 | 4.125 | 3.950 | 4.010 | 16,287 | -0.02(-0.50%) |
Apr 11, 2024 | 4.080 | 4.134 | 4.000 | 4.030 | 8,914 | -0.03(-0.78%) |
Apr 10, 2024 | 4.030 | 4.080 | 4.030 | 4.062 | 2,362 | +0.04(+0.91%) |
Apr 09, 2024 | 4.095 | 4.100 | 4.025 | 4.025 | 5,998 | -0.12(-3.01%) |
Apr 08, 2024 | 4.150 | 4.250 | 4.130 | 4.150 | 18,498 | -0.02(-0.48%) |
Apr 05, 2024 | 4.170 | 4.293 | 4.120 | 4.170 | 24,844 | +0.01(+0.24%) |
Apr 04, 2024 | 4.180 | 4.250 | 4.160 | 4.160 | 2,652 | -0.01(-0.24%) |
Apr 03, 2024 | 4.260 | 4.296 | 4.170 | 4.170 | 16,234 | -0.08(-1.88%) |
Apr 02, 2024 | 4.250 | 4.282 | 4.250 | 4.250 | 7,263 | -0.00(-0.00%) |
Apr 01, 2024 | 4.260 | 4.350 | 4.250 | 4.250 | 8,003 | -0.04(-0.93%) |
Mar 28, 2024 | 4.260 | 4.359 | 4.200 | 4.290 | 21,539 | +0.12(+2.88%) |
Mar 27, 2024 | 4.270 | 4.270 | 4.170 | 4.170 | 10,908 | -0.04(-0.95%) |
Mar 26, 2024 | 4.210 | 4.250 | 4.210 | 4.210 | 14,635 | +0.00(+0.00%) |
Mar 25, 2024 | 4.300 | 4.350 | 4.210 | 4.210 | 5,850 | -0.09(-2.09%) |
Mar 22, 2024 | 4.382 | 4.382 | 4.300 | 4.300 | 17,074 | -0.07(-1.60%) |
Mar 21, 2024 | 4.350 | 4.400 | 4.350 | 4.370 | 2,707 | -0.01(-0.23%) |
Mar 20, 2024 | 4.355 | 4.400 | 4.355 | 4.380 | 4,857 | +0.07(+1.59%) |
Mar 19, 2024 | 4.280 | 4.346 | 4.280 | 4.312 | 6,741 | +0.01(+0.27%) |
Mar 18, 2024 | 4.250 | 4.366 | 4.250 | 4.300 | 42,935 | -0.03(-0.69%) |
Mar 15, 2024 | 4.265 | 4.330 | 4.194 | 4.330 | 1,614 | +0.13(+3.10%) |
Mar 14, 2024 | 4.210 | 4.350 | 4.160 | 4.200 | 5,991 | -0.04(-0.86%) |
Mar 13, 2024 | 4.360 | 4.404 | 4.236 | 4.236 | 16,082 | -0.06(-1.48%) |
Mar 12, 2024 | 4.310 | 4.370 | 4.300 | 4.300 | 10,841 | +0.02(+0.39%) |
Mar 11, 2024 | 4.305 | 4.334 | 4.258 | 4.283 | 7,458 | -0.08(-1.76%) |
Mar 08, 2024 | 4.385 | 4.459 | 4.300 | 4.360 | 16,016 | +0.04(+0.92%) |
Mar 07, 2024 | 4.300 | 4.320 | 4.300 | 4.320 | 2,002 | -0.02(-0.46%) |
Mar 06, 2024 | 4.270 | 4.400 | 4.270 | 4.340 | 9,257 | -0.01(-0.23%) |
Mar 05, 2024 | 4.290 | 4.430 | 4.275 | 4.350 | 21,670 | -0.03(-0.68%) |
Mar 04, 2024 | 4.430 | 4.430 | 4.270 | 4.380 | 8,582 | +0.00(+0.00%) |
Mar 01, 2024 | 4.270 | 4.469 | 4.270 | 4.380 | 5,627 | +0.06(+1.39%) |
Feb 29, 2024 | 4.260 | 4.400 | 4.260 | 4.320 | 8,122 | +0.06(+1.32%) |
Feb 28, 2024 | 4.370 | 4.444 | 4.264 | 4.264 | 18,878 | -0.04(-0.84%) |
Feb 27, 2024 | 4.280 | 4.380 | 4.280 | 4.300 | 21,159 | -0.01(-0.19%) |
Feb 26, 2024 | 4.180 | 4.335 | 4.180 | 4.308 | 43,740 | +0.13(+3.07%) |
Feb 23, 2024 | 4.210 | 4.210 | 4.155 | 4.180 | 10,344 | -0.01(-0.24%) |
Feb 22, 2024 | 4.250 | 4.292 | 4.100 | 4.190 | 20,745 | -0.04(-0.95%) |
Feb 21, 2024 | 4.301 | 4.454 | 4.070 | 4.230 | 26,229 | -0.07(-1.63%) |
Feb 20, 2024 | 4.125 | 4.300 | 4.125 | 4.300 | 21,661 | +0.16(+3.83%) |
Feb 16, 2024 | 3.980 | 4.198 | 3.980 | 4.141 | 36,124 | +0.08(+2.01%) |
Feb 15, 2024 | 3.963 | 4.060 | 3.920 | 4.060 | 43,848 | +0.11(+2.79%) |
Feb 14, 2024 | 3.985 | 4.000 | 3.930 | 3.950 | 37,394 | -0.01(-0.27%) |
Feb 13, 2024 | 4.050 | 4.050 | 3.960 | 3.961 | 17,563 | -0.08(-1.97%) |
Feb 12, 2024 | 4.030 | 4.100 | 3.950 | 4.040 | 9,796 | +0.08(+2.02%) |
Feb 09, 2024 | 3.900 | 3.970 | 3.900 | 3.960 | 16,612 | +0.03(+0.76%) |
Feb 08, 2024 | 3.900 | 3.960 | 3.900 | 3.930 | 9,785 | -0.01(-0.25%) |
Feb 07, 2024 | 3.930 | 3.965 | 3.920 | 3.940 | 14,743 | +0.01(+0.25%) |
Feb 06, 2024 | 3.990 | 4.000 | 3.930 | 3.930 | 14,411 | +0.01(+0.26%) |
Feb 05, 2024 | 4.020 | 4.030 | 3.900 | 3.920 | 23,260 | -0.08(-2.00%) |
Feb 02, 2024 | 4.045 | 4.045 | 4.000 | 4.000 | 18,032 | -0.04(-0.99%) |
Feb 01, 2024 | 4.010 | 4.050 | 4.010 | 4.040 | 6,119 | +0.04(+1.00%) |
Jan 31, 2024 | 4.030 | 4.053 | 4.000 | 4.000 | 7,886 | -0.03(-0.75%) |
Jan 30, 2024 | 4.020 | 4.065 | 4.020 | 4.030 | 7,687 | +0.02(+0.50%) |
Jan 29, 2024 | 4.050 | 4.055 | 4.010 | 4.010 | 6,290 | +0.00(+0.00%) |
Jan 26, 2024 | 4.030 | 4.070 | 4.000 | 4.010 | 5,429 | +0.00(+0.00%) |
Jan 25, 2024 | 4.001 | 4.045 | 4.000 | 4.010 | 3,067 | +0.01(+0.25%) |
Jan 24, 2024 | 4.050 | 4.120 | 4.000 | 4.000 | 13,188 | -0.04(-0.99%) |
Jan 23, 2024 | 4.000 | 4.063 | 4.000 | 4.040 | 6,385 | -0.01(-0.24%) |
Jan 22, 2024 | 4.100 | 4.101 | 4.010 | 4.050 | 24,109 | +0.01(+0.25%) |
Jan 19, 2024 | 4.100 | 4.100 | 4.011 | 4.040 | 24,941 | -0.06(-1.46%) |
Jan 18, 2024 | 4.165 | 4.238 | 4.100 | 4.100 | 12,666 | +0.00(+0.12%) |
Jan 17, 2024 | 4.040 | 4.095 | 4.040 | 4.095 | 5,095 | -0.00(-0.12%) |
Jan 16, 2024 | 4.130 | 4.140 | 4.000 | 4.100 | 3,011 | +0.06(+1.49%) |
Jan 12, 2024 | 4.090 | 4.132 | 4.040 | 4.040 | 2,572 | -0.09(-2.18%) |
Jan 11, 2024 | 4.140 | 4.200 | 4.130 | 4.130 | 6,581 | -0.01(-0.24%) |
Jan 10, 2024 | 4.110 | 4.200 | 4.110 | 4.140 | 11,810 | -0.02(-0.51%) |
Jan 09, 2024 | 4.190 | 4.210 | 4.136 | 4.162 | 11,369 | -0.08(-1.85%) |
Jan 08, 2024 | 4.180 | 4.240 | 4.172 | 4.240 | 7,039 | +0.02(+0.47%) |
Jan 05, 2024 | 4.200 | 4.230 | 4.155 | 4.220 | 45,179 | +0.02(+0.60%) |
Jan 04, 2024 | 4.185 | 4.240 | 4.130 | 4.195 | 13,117 | +0.00(+0.12%) |
Jan 03, 2024 | 4.010 | 4.240 | 4.010 | 4.190 | 19,450 | +0.15(+3.72%) |