Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 04, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 03, 2024 | 4.380 | 4.380 | 4.360 | 4.370 | 49,017 | +0.01(+0.23%) |
Jan 02, 2024 | 4.410 | 4.415 | 4.360 | 4.360 | 102,503 | -0.05(-1.13%) |
Dec 29, 2023 | 4.360 | 4.440 | 4.350 | 4.410 | 1,303,031 | +0.05(+1.15%) |
Dec 28, 2023 | 4.370 | 4.370 | 4.340 | 4.360 | 237,062 | -0.01(-0.23%) |
Dec 27, 2023 | 4.360 | 4.370 | 4.350 | 4.370 | 388,921 | +0.01(+0.23%) |
Dec 26, 2023 | 4.370 | 4.370 | 4.350 | 4.360 | 565,610 | -0.02(-0.46%) |
Dec 22, 2023 | 4.360 | 4.380 | 4.340 | 4.380 | 554,706 | +0.02(+0.46%) |
Dec 21, 2023 | 4.360 | 4.360 | 4.350 | 4.360 | 145,070 | +0.01(+0.23%) |
Dec 20, 2023 | 4.360 | 4.360 | 4.330 | 4.350 | 547,695 | -0.01(-0.23%) |
Dec 19, 2023 | 4.370 | 4.370 | 4.350 | 4.360 | 231,109 | -0.01(-0.23%) |
Dec 18, 2023 | 4.320 | 4.370 | 4.318 | 4.370 | 146,870 | -0.01(-0.23%) |
Dec 15, 2023 | 4.360 | 4.380 | 4.360 | 4.380 | 169,525 | +0.00(+0.00%) |
Dec 14, 2023 | 4.350 | 4.380 | 4.350 | 4.380 | 199,354 | +0.02(+0.46%) |
Dec 13, 2023 | 4.350 | 4.370 | 4.330 | 4.360 | 421,799 | +0.02(+0.46%) |
Dec 12, 2023 | 4.350 | 4.350 | 4.340 | 4.340 | 112,825 | -0.02(-0.46%) |
Dec 11, 2023 | 4.340 | 4.360 | 4.330 | 4.360 | 159,055 | +0.02(+0.46%) |
Dec 08, 2023 | 4.330 | 4.350 | 4.320 | 4.340 | 390,187 | +0.02(+0.46%) |
Dec 07, 2023 | 4.340 | 4.340 | 4.320 | 4.320 | 86,470 | +0.00(+0.00%) |
Dec 06, 2023 | 4.330 | 4.330 | 4.320 | 4.320 | 169,631 | -0.01(-0.23%) |
Dec 05, 2023 | 4.340 | 4.340 | 4.320 | 4.330 | 178,038 | +0.00(+0.00%) |
Dec 04, 2023 | 4.340 | 4.340 | 4.330 | 4.330 | 182,200 | -0.01(-0.23%) |
Dec 01, 2023 | 4.320 | 4.340 | 4.280 | 4.340 | 155,000 | +0.01(+0.23%) |
Nov 30, 2023 | 4.330 | 4.340 | 4.330 | 4.330 | 197,990 | +0.00(+0.00%) |
Nov 29, 2023 | 4.350 | 4.350 | 4.330 | 4.330 | 180,339 | -0.02(-0.46%) |
Nov 28, 2023 | 4.340 | 4.360 | 4.340 | 4.350 | 173,281 | +0.00(+0.00%) |
Nov 27, 2023 | 4.350 | 4.360 | 4.350 | 4.350 | 174,322 | +0.01(+0.23%) |
Nov 24, 2023 | 4.350 | 4.350 | 4.340 | 4.340 | 47,038 | -0.01(-0.23%) |
Nov 22, 2023 | 4.350 | 4.355 | 4.320 | 4.350 | 238,738 | +0.01(+0.23%) |
Nov 21, 2023 | 4.320 | 4.350 | 4.300 | 4.340 | 338,816 | +0.01(+0.23%) |
Nov 20, 2023 | 4.360 | 4.360 | 4.320 | 4.330 | 200,209 | -0.02(-0.46%) |
Nov 17, 2023 | 4.360 | 4.370 | 4.350 | 4.350 | 80,188 | -0.01(-0.23%) |
Nov 16, 2023 | 4.380 | 4.380 | 4.360 | 4.360 | 100,257 | -0.02(-0.46%) |
Nov 15, 2023 | 4.360 | 4.390 | 4.360 | 4.380 | 1,081,293 | +0.00(+0.00%) |
Nov 14, 2023 | 4.350 | 4.380 | 4.340 | 4.380 | 404,666 | +0.04(+0.92%) |
Nov 13, 2023 | 4.340 | 4.360 | 4.338 | 4.340 | 219,726 | -0.02(-0.46%) |
Nov 10, 2023 | 4.330 | 4.370 | 4.330 | 4.360 | 459,556 | +0.03(+0.69%) |
Nov 09, 2023 | 4.330 | 4.350 | 4.330 | 4.330 | 299,872 | -0.03(-0.69%) |
Nov 08, 2023 | 4.320 | 4.360 | 4.320 | 4.360 | 602,526 | +0.02(+0.46%) |
Nov 07, 2023 | 4.310 | 4.350 | 4.310 | 4.340 | 432,315 | +0.01(+0.23%) |
Nov 06, 2023 | 4.300 | 4.330 | 4.290 | 4.330 | 331,008 | +0.03(+0.70%) |
Nov 03, 2023 | 4.290 | 4.320 | 4.280 | 4.300 | 477,633 | +0.02(+0.47%) |
Nov 02, 2023 | 4.280 | 4.290 | 4.270 | 4.280 | 203,790 | -0.01(-0.23%) |
Nov 01, 2023 | 4.260 | 4.290 | 4.260 | 4.290 | 416,352 | +0.01(+0.23%) |
Oct 31, 2023 | 4.270 | 4.280 | 4.261 | 4.280 | 192,341 | +0.01(+0.23%) |
Oct 30, 2023 | 4.280 | 4.300 | 4.260 | 4.270 | 259,137 | -0.07(-1.61%) |
Oct 27, 2023 | 4.270 | 4.340 | 4.260 | 4.340 | 214,372 | +0.07(+1.64%) |
Oct 26, 2023 | 4.270 | 4.275 | 4.260 | 4.270 | 242,113 | +0.00(+0.00%) |
Oct 25, 2023 | 4.260 | 4.280 | 4.260 | 4.270 | 301,373 | +0.00(+0.00%) |
Oct 24, 2023 | 4.260 | 4.280 | 4.260 | 4.270 | 399,400 | +0.01(+0.23%) |
Oct 23, 2023 | 4.270 | 4.290 | 4.260 | 4.260 | 199,282 | -0.02(-0.47%) |
Oct 20, 2023 | 4.280 | 4.300 | 4.280 | 4.280 | 452,289 | -0.01(-0.23%) |
Oct 19, 2023 | 4.260 | 4.290 | 4.260 | 4.290 | 484,319 | +0.02(+0.47%) |
Oct 18, 2023 | 4.260 | 4.280 | 4.260 | 4.270 | 290,145 | -0.01(-0.23%) |
Oct 17, 2023 | 4.260 | 4.290 | 4.260 | 4.280 | 331,179 | +0.00(+0.00%) |
Oct 16, 2023 | 4.260 | 4.300 | 4.250 | 4.280 | 408,837 | -0.04(-0.93%) |
Oct 13, 2023 | 4.250 | 4.320 | 4.250 | 4.320 | 1,004,513 | +0.10(+2.37%) |
Oct 12, 2023 | 4.210 | 4.230 | 4.205 | 4.220 | 509,991 | +0.00(+0.00%) |
Oct 11, 2023 | 4.210 | 4.230 | 4.200 | 4.220 | 711,517 | +0.01(+0.24%) |
Oct 10, 2023 | 4.150 | 4.230 | 4.150 | 4.210 | 1,274,859 | +0.95(+29.14%) |
Oct 09, 2023 | 3.260 | 3.280 | 3.240 | 3.260 | 7,493 | +0.01(+0.31%) |
Oct 06, 2023 | 3.240 | 3.250 | 3.200 | 3.250 | 2,866 | +0.04(+1.25%) |
Oct 05, 2023 | 3.200 | 3.270 | 3.190 | 3.210 | 15,493 | -0.02(-0.62%) |
Oct 04, 2023 | 3.210 | 3.240 | 3.200 | 3.230 | 3,282 | +0.00(+0.00%) |
Oct 03, 2023 | 3.200 | 3.240 | 3.200 | 3.230 | 5,316 | -0.02(-0.62%) |
Oct 02, 2023 | 3.220 | 3.250 | 3.200 | 3.250 | 3,304 | +0.00(+0.00%) |
Sep 29, 2023 | 3.230 | 3.259 | 3.210 | 3.250 | 2,646 | +0.04(+1.25%) |
Sep 28, 2023 | 3.140 | 3.240 | 3.140 | 3.210 | 9,017 | +0.07(+2.23%) |
Sep 27, 2023 | 3.180 | 3.250 | 3.120 | 3.140 | 9,146 | -0.06(-1.88%) |
Sep 26, 2023 | 3.200 | 3.210 | 3.110 | 3.200 | 13,488 | +0.00(+0.00%) |
Sep 25, 2023 | 3.220 | 3.250 | 3.200 | 3.200 | 4,414 | +0.00(+0.00%) |
Sep 22, 2023 | 3.220 | 3.220 | 3.190 | 3.200 | 2,029 | -0.05(-1.54%) |
Sep 21, 2023 | 3.260 | 3.260 | 3.150 | 3.250 | 3,918 | +0.05(+1.56%) |
Sep 20, 2023 | 3.200 | 3.240 | 3.200 | 3.200 | 2,301 | -0.02(-0.62%) |
Sep 19, 2023 | 3.200 | 3.230 | 3.181 | 3.220 | 12,927 | +0.01(+0.31%) |
Sep 18, 2023 | 3.260 | 3.290 | 3.180 | 3.210 | 8,783 | -0.08(-2.43%) |
Sep 15, 2023 | 3.130 | 3.290 | 3.130 | 3.290 | 7,120 | +0.14(+4.44%) |
Sep 14, 2023 | 3.150 | 3.160 | 3.100 | 3.150 | 17,029 | -0.01(-0.32%) |
Sep 13, 2023 | 3.220 | 3.257 | 3.150 | 3.160 | 12,271 | -0.05(-1.56%) |
Sep 12, 2023 | 3.300 | 3.350 | 3.210 | 3.210 | 3,067 | -0.08(-2.43%) |
Sep 11, 2023 | 3.230 | 3.335 | 3.230 | 3.290 | 22,878 | +0.04(+1.23%) |
Sep 08, 2023 | 3.220 | 3.260 | 3.220 | 3.250 | 3,967 | +0.00(+0.00%) |
Sep 07, 2023 | 3.230 | 3.300 | 3.230 | 3.250 | 9,024 | +0.03(+0.93%) |
Sep 06, 2023 | 3.170 | 3.270 | 3.160 | 3.220 | 18,491 | +0.10(+3.21%) |
Sep 05, 2023 | 3.100 | 3.220 | 3.100 | 3.120 | 2,916 | +0.01(+0.32%) |
Sep 01, 2023 | 3.100 | 3.190 | 3.100 | 3.110 | 6,019 | +0.01(+0.32%) |
Aug 31, 2023 | 3.120 | 3.120 | 3.100 | 3.100 | 20,373 | -0.02(-0.64%) |
Aug 30, 2023 | 3.140 | 3.170 | 3.100 | 3.120 | 23,805 | +0.02(+0.65%) |
Aug 29, 2023 | 3.100 | 3.150 | 3.100 | 3.100 | 10,663 | +0.00(+0.00%) |
Aug 28, 2023 | 3.050 | 3.170 | 3.050 | 3.100 | 38,545 | +0.09(+2.99%) |
Aug 25, 2023 | 2.900 | 3.010 | 2.900 | 3.010 | 71,772 | +0.08(+2.73%) |
Aug 24, 2023 | 3.020 | 3.030 | 2.920 | 2.930 | 17,217 | -0.10(-3.30%) |
Aug 23, 2023 | 2.900 | 3.030 | 2.900 | 3.030 | 3,519 | +0.14(+4.84%) |
Aug 22, 2023 | 3.000 | 3.050 | 2.870 | 2.890 | 38,685 | -0.09(-3.02%) |
Aug 21, 2023 | 3.020 | 3.050 | 2.980 | 2.980 | 12,824 | -0.04(-1.32%) |
Aug 18, 2023 | 2.980 | 3.050 | 2.970 | 3.020 | 19,075 | +0.04(+1.34%) |
Aug 17, 2023 | 2.980 | 3.080 | 2.980 | 2.980 | 11,456 | -0.05(-1.65%) |
Aug 16, 2023 | 3.400 | 3.410 | 3.020 | 3.030 | 45,472 | -0.39(-11.40%) |
Aug 15, 2023 | 3.420 | 3.470 | 3.333 | 3.420 | 41,477 | +0.00(+0.00%) |
Aug 14, 2023 | 3.110 | 3.430 | 3.110 | 3.420 | 63,737 | +0.27(+8.57%) |
Aug 11, 2023 | 3.230 | 3.230 | 2.976 | 3.150 | 25,752 | +0.08(+2.61%) |
Aug 10, 2023 | 3.140 | 3.190 | 3.050 | 3.070 | 15,882 | -0.07(-2.23%) |
Aug 09, 2023 | 3.154 | 3.170 | 3.100 | 3.140 | 15,842 | +0.01(+0.32%) |
Aug 08, 2023 | 3.090 | 3.180 | 3.106 | 3.130 | 2,198 | +0.03(+0.97%) |
Aug 07, 2023 | 3.100 | 3.180 | 3.091 | 3.100 | 13,257 | +0.00(+0.00%) |
Aug 04, 2023 | 3.190 | 3.190 | 3.050 | 3.100 | 13,911 | -0.07(-2.21%) |
Aug 03, 2023 | 3.190 | 3.190 | 3.150 | 3.170 | 4,050 | -0.01(-0.31%) |
Aug 02, 2023 | 3.210 | 3.220 | 3.150 | 3.180 | 13,382 | -0.04(-1.24%) |
Aug 01, 2023 | 3.210 | 3.250 | 3.210 | 3.220 | 11,843 | +0.00(+0.00%) |
Jul 31, 2023 | 3.200 | 3.250 | 3.200 | 3.220 | 45,837 | +0.04(+1.26%) |
Jul 28, 2023 | 3.060 | 3.230 | 3.060 | 3.180 | 16,603 | +0.14(+4.61%) |
Jul 27, 2023 | 3.190 | 3.190 | 3.040 | 3.040 | 22,864 | -0.15(-4.70%) |
Jul 26, 2023 | 3.200 | 3.230 | 3.190 | 3.190 | 24,489 | -0.03(-0.93%) |
Jul 25, 2023 | 3.200 | 3.240 | 3.200 | 3.220 | 18,920 | +0.00(+0.00%) |
Jul 24, 2023 | 3.200 | 3.250 | 3.200 | 3.220 | 37,094 | +0.00(+0.00%) |
Jul 21, 2023 | 3.200 | 3.240 | 3.161 | 3.220 | 61,954 | +0.04(+1.26%) |
Jul 20, 2023 | 3.250 | 3.265 | 3.100 | 3.180 | 128,014 | -0.09(-2.75%) |
Jul 19, 2023 | 3.350 | 3.400 | 3.120 | 3.270 | 656,477 | +0.41(+14.34%) |
Jul 18, 2023 | 2.890 | 2.970 | 2.690 | 2.860 | 172,727 | -0.01(-0.35%) |
Jul 17, 2023 | 2.960 | 2.960 | 2.840 | 2.870 | 48,125 | -0.05(-1.71%) |
Jul 14, 2023 | 2.950 | 3.004 | 2.900 | 2.920 | 5,355 | -0.03(-1.02%) |
Jul 13, 2023 | 2.900 | 2.970 | 2.890 | 2.950 | 3,379 | +0.01(+0.34%) |
Jul 12, 2023 | 2.890 | 3.030 | 2.860 | 2.940 | 15,456 | +0.09(+3.16%) |
Jul 11, 2023 | 2.750 | 2.890 | 2.750 | 2.850 | 9,103 | +0.13(+4.78%) |
Jul 10, 2023 | 2.890 | 2.900 | 2.720 | 2.720 | 26,214 | -0.18(-6.21%) |
Jul 07, 2023 | 2.830 | 2.930 | 2.821 | 2.900 | 7,567 | +0.05(+1.75%) |
Jul 06, 2023 | 2.860 | 2.870 | 2.830 | 2.850 | 1,537 | +0.01(+0.35%) |
Jul 05, 2023 | 2.900 | 2.951 | 2.840 | 2.840 | 15,760 | -0.09(-3.07%) |
Jul 03, 2023 | 2.860 | 2.940 | 2.860 | 2.930 | 5,500 | +0.01(+0.34%) |
Jun 30, 2023 | 2.880 | 2.960 | 2.870 | 2.920 | 31,676 | +0.04(+1.39%) |
Jun 29, 2023 | 2.860 | 2.950 | 2.850 | 2.880 | 17,233 | +0.02(+0.70%) |
Jun 28, 2023 | 3.080 | 3.080 | 2.850 | 2.860 | 25,834 | -0.21(-6.90%) |
Jun 27, 2023 | 2.860 | 3.072 | 2.810 | 3.072 | 11,701 | +0.20(+7.04%) |
Jun 26, 2023 | 2.910 | 2.950 | 2.840 | 2.870 | 16,371 | -0.09(-3.04%) |
Jun 23, 2023 | 2.890 | 2.960 | 2.790 | 2.960 | 29,184 | +0.14(+4.96%) |
Jun 22, 2023 | 2.830 | 2.875 | 2.790 | 2.820 | 10,001 | -0.01(-0.35%) |
Jun 21, 2023 | 2.940 | 3.000 | 2.810 | 2.830 | 18,563 | -0.08(-2.75%) |
Jun 20, 2023 | 2.900 | 2.990 | 2.804 | 2.910 | 13,449 | -0.04(-1.36%) |
Jun 16, 2023 | 2.930 | 3.150 | 2.780 | 2.950 | 88,555 | +0.10(+3.51%) |
Jun 15, 2023 | 2.860 | 2.930 | 2.800 | 2.850 | 17,943 | -0.25(-8.06%) |
May 08, 2023 | 3.070 | 3.130 | 3.070 | 3.100 | 10,268 | +0.05(+1.64%) |
May 05, 2023 | 3.020 | 3.260 | 3.020 | 3.050 | 19,732 | -0.01(-0.33%) |
May 04, 2023 | 3.100 | 3.130 | 3.010 | 3.060 | 12,033 | -0.06(-1.92%) |
May 03, 2023 | 3.180 | 3.280 | 3.120 | 3.120 | 10,578 | -0.05(-1.58%) |
May 02, 2023 | 3.350 | 3.350 | 3.160 | 3.170 | 11,609 | -0.18(-5.37%) |