Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 3.482 | 3.482 | 3.482 | 3.482 | 42 | -0.00(-0.03%) |
May 27, 2024 | 3.484 | 3.483 | 69 | -0.00(-0.02%) | ||
May 24, 2024 | 3.474 | 3.489 | 3.474 | 3.484 | 135 | +0.01(+0.30%) |
May 23, 2024 | 3.477 | 3.473 | 84 | -0.00(-0.11%) | ||
May 22, 2024 | 3.477 | 3.477 | 1 | -0.00(-0.04%) | ||
May 21, 2024 | 3.479 | 3.479 | 45 | -0.00(-0.01%) | ||
May 20, 2024 | 3.479 | 3.479 | 3.479 | 3.479 | 23 | -0.00(-0.08%) |
May 17, 2024 | 3.482 | 0 | -0.02(-0.45%) | |||
May 16, 2024 | 3.507 | 3.498 | 48 | -0.01(-0.28%) | ||
May 15, 2024 | 3.499 | 3.507 | 30 | +0.01(+0.20%) | ||
May 14, 2024 | 3.499 | 3.500 | 60 | +0.00(+0.04%) | ||
May 13, 2024 | 3.502 | 3.499 | 53 | -0.00(-0.09%) | ||
May 10, 2024 | 3.502 | 0 | -0.00(-0.08%) | |||
May 09, 2024 | 3.498 | 3.505 | 56 | +0.01(+0.20%) | ||
May 08, 2024 | 3.503 | 3.498 | 46 | -0.01(-0.15%) | ||
May 07, 2024 | 3.509 | 3.503 | 52 | -0.01(-0.16%) | ||
May 06, 2024 | 3.520 | 3.509 | 29 | -0.01(-0.33%) | ||
May 03, 2024 | 3.520 | 0 | +0.02(+0.53%) | |||
May 02, 2024 | 3.504 | 3.502 | 32 | -0.00(-0.05%) | ||
May 01, 2024 | 3.497 | 3.504 | 3 | +0.01(+0.18%) | ||
Apr 30, 2024 | 3.511 | 3.497 | 68 | -0.01(-0.40%) | ||
Apr 29, 2024 | 3.509 | 3.511 | 42 | +0.00(+0.07%) | ||
Apr 26, 2024 | 3.509 | 0 | -0.00(-0.12%) | |||
Apr 25, 2024 | 3.509 | 3.513 | 56 | +0.00(+0.12%) | ||
Apr 24, 2024 | 3.509 | 3.509 | 33 | +0.00(+0.00%) | ||
Apr 23, 2024 | 3.511 | 3.509 | 44 | -0.00(-0.05%) | ||
Apr 22, 2024 | 3.514 | 3.511 | 72 | -0.00(-0.08%) | ||
Apr 19, 2024 | 3.514 | 0 | -0.01(-0.18%) | |||
Apr 18, 2024 | 3.514 | 3.520 | 89 | +0.01(+0.15%) | ||
Apr 17, 2024 | 3.514 | 3.515 | 3.514 | 3.515 | 2 | +0.02(+0.63%) |
Apr 16, 2024 | 3.502 | 3.493 | 53 | -0.01(-0.24%) | ||
Apr 15, 2024 | 3.504 | 3.501 | 16 | -0.00(-0.09%) | ||
Apr 12, 2024 | 3.504 | 0 | -0.00(-0.08%) | |||
Apr 10, 2024 | 3.507 | 3.507 | 3 | -0.02(-0.70%) | ||
Apr 09, 2024 | 3.522 | 3.532 | 37 | +0.01(+0.27%) | ||
Apr 08, 2024 | 3.521 | 3.522 | 18 | +0.00(+0.03%) | ||
Apr 05, 2024 | 3.521 | 0 | -0.00(-0.05%) | |||
Apr 04, 2024 | 3.523 | 3.523 | 33 | -0.00(-0.04%) | ||
Apr 03, 2024 | 3.501 | 3.524 | 63 | +0.02(+0.69%) | ||
Apr 02, 2024 | 3.501 | 3.500 | 43 | +0.00(+0.13%) | ||
Apr 01, 2024 | 3.505 | 3.495 | 33 | -0.01(-0.27%) | ||
Mar 29, 2024 | 3.505 | 0 | -0.00(-0.06%) | |||
Mar 28, 2024 | 3.503 | 3.507 | 3 | +0.00(+0.12%) | ||
Mar 27, 2024 | 3.511 | 3.503 | 52 | -0.01(-0.23%) | ||
Mar 26, 2024 | 3.511 | 0 | -0.01(-0.33%) | |||
Mar 25, 2024 | 3.515 | 3.523 | 64 | +0.01(+0.20%) | ||
Mar 22, 2024 | 3.515 | 0 | -0.00(-0.10%) | |||
Mar 21, 2024 | 3.519 | 0 | -0.00(-0.09%) | |||
Mar 20, 2024 | 3.522 | 0 | -0.00(-0.11%) | |||
Mar 19, 2024 | 3.526 | 0 | +0.01(+0.33%) | |||
Mar 18, 2024 | 3.713 | 3.515 | 36 | -0.20(-5.47%) | ||
Mar 15, 2024 | 3.718 | 0 | +0.21(+5.95%) | |||
Mar 14, 2024 | 3.511 | 3.509 | 52 | -0.00(-0.05%) | ||
Mar 13, 2024 | 3.513 | 3.511 | 64 | -0.00(-0.05%) | ||
Mar 12, 2024 | 3.513 | 3.513 | 3 | -0.01(-0.23%) | ||
Mar 11, 2024 | 3.522 | 3.521 | 67 | -0.00(-0.10%) | ||
Mar 08, 2024 | 3.524 | 0 | -0.02(-0.67%) | |||
Mar 07, 2024 | 3.548 | 0 | +0.01(+0.36%) | |||
Mar 06, 2024 | 3.520 | 3.535 | 81 | +0.02(+0.47%) | ||
Mar 05, 2024 | 3.519 | 3.519 | 45 | -0.00(-0.00%) | ||
Mar 04, 2024 | 3.519 | 0 | -0.00(-0.11%) | |||
Mar 01, 2024 | 3.523 | 0 | -0.01(-0.25%) | |||
Feb 29, 2024 | 3.532 | 0 | -0.01(-0.24%) | |||
Feb 28, 2024 | 3.554 | 3.540 | 66 | -0.02(-0.43%) | ||
Feb 27, 2024 | 3.555 | 0 | +0.00(+0.06%) | |||
Feb 26, 2024 | 3.553 | 0 | -0.00(-0.06%) | |||
Feb 23, 2024 | 3.555 | 0 | -0.01(-0.22%) | |||
Feb 22, 2024 | 3.571 | 3.563 | 69 | -0.01(-0.24%) | ||
Feb 21, 2024 | 3.572 | 0 | +0.01(+0.34%) | |||
Feb 20, 2024 | 3.559 | 0 | +0.01(+0.14%) | |||
Feb 19, 2024 | 3.554 | 3.554 | 1 | +0.01(+0.19%) | ||
Feb 16, 2024 | 3.547 | 0 | -0.01(-0.18%) | |||
Feb 15, 2024 | 3.554 | 0 | +0.02(+0.57%) | |||
Feb 14, 2024 | 3.534 | 0 | +0.01(+0.19%) | |||
Feb 13, 2024 | 3.543 | 3.527 | 36 | -0.02(-0.47%) | ||
Feb 12, 2024 | 3.540 | 3.544 | 8 | +0.00(+0.12%) | ||
Feb 09, 2024 | 3.539 | 0 | +0.00(+0.14%) | |||
Feb 08, 2024 | 3.535 | 0 | -0.01(-0.36%) | |||
Feb 07, 2024 | 3.547 | 0 | +0.01(+0.42%) | |||
Feb 06, 2024 | 3.533 | 0 | -1.07(-23.30%) | |||
Feb 05, 2024 | 4.606 | 0 | +1.09(+30.89%) | |||
Feb 02, 2024 | 3.519 | 0 | -0.01(-0.40%) | |||
Feb 01, 2024 | 3.533 | 0 | -0.00(-0.05%) | |||
Jan 31, 2024 | 3.535 | 0 | +0.00(+0.12%) | |||
Jan 30, 2024 | 3.525 | 3.530 | 38 | +0.01(+0.15%) | ||
Jan 29, 2024 | 3.530 | 3.525 | 46 | -0.01(-0.15%) | ||
Jan 26, 2024 | 3.530 | 0 | +0.00(+0.01%) | |||
Jan 25, 2024 | 3.532 | 3.530 | 4 | -0.00(-0.07%) | ||
Jan 24, 2024 | 3.532 | 0 | +0.01(+0.26%) | |||
Jan 23, 2024 | 3.523 | 0 | +0.01(+0.15%) | |||
Jan 22, 2024 | 3.518 | 0 | +0.01(+0.17%) | |||
Jan 19, 2024 | 3.512 | 0 | +0.00(+0.12%) | |||
Jan 18, 2024 | 3.508 | 0 | +0.00(+0.02%) | |||
Jan 17, 2024 | 3.507 | 0 | +0.05(+1.37%) | |||
Jan 16, 2024 | 3.500 | 3.460 | 88 | -0.04(-1.15%) | ||
Jan 15, 2024 | 3.500 | 0 | +0.01(+0.16%) | |||
Jan 12, 2024 | 3.494 | 0 | +0.00(+0.12%) | |||
Jan 11, 2024 | 3.490 | 0 | +0.00(+0.11%) | |||
Jan 10, 2024 | 3.494 | 3.487 | 69 | -0.01(-0.23%) | ||
Jan 09, 2024 | 3.495 | 0 | -0.01(-0.24%) | |||
Jan 08, 2024 | 3.489 | 3.503 | 55 | +0.01(+0.41%) | ||
Jan 05, 2024 | 3.489 | 0 | +0.00(+0.10%) | |||
Jan 04, 2024 | 3.466 | 3.485 | 68 | +0.02(+0.61%) | ||
Jan 03, 2024 | 3.472 | 3.464 | 73 | -0.01(-0.24%) | ||
Jan 02, 2024 | 3.472 | 3.472 | 1 | -0.01(-0.18%) | ||
Dec 29, 2023 | 3.479 | 0 | -0.03(-0.76%) | |||
Dec 28, 2023 | 3.505 | 0 | -0.01(-0.18%) | |||
Dec 27, 2023 | 3.505 | 3.512 | 26 | +0.01(+0.19%) | ||
Dec 26, 2023 | 3.505 | 0 | -0.01(-0.28%) | |||
Dec 22, 2023 | 3.515 | 0 | +0.01(+0.19%) | |||
Dec 21, 2023 | 3.509 | 3.509 | 2 | -0.00(-0.11%) | ||
Dec 20, 2023 | 3.512 | 0 | -0.01(-0.36%) | |||
Dec 19, 2023 | 3.521 | 3.525 | 66 | +0.00(+0.11%) | ||
Dec 18, 2023 | 3.511 | 3.521 | 48 | +0.01(+0.27%) | ||
Dec 15, 2023 | 3.512 | 0 | -0.04(-1.06%) | |||
Dec 14, 2023 | 3.508 | 3.549 | 80 | +0.04(+1.23%) | ||
Dec 13, 2023 | 3.506 | 0 | +0.02(+0.52%) | |||
Dec 12, 2023 | 3.488 | 3.488 | 3.488 | 3.488 | 2 | +0.01(+0.43%) |
Dec 11, 2023 | 3.482 | 3.474 | 31 | -0.01(-0.33%) | ||
Dec 08, 2023 | 3.485 | 0 | -0.00(-0.09%) | |||
Dec 07, 2023 | 3.488 | 0 | +0.01(+0.18%) | |||
Dec 06, 2023 | 3.482 | 3.482 | 2 | -0.00(-0.11%) | ||
Dec 05, 2023 | 3.493 | 3.486 | 38 | -0.01(-0.24%) | ||
Dec 04, 2023 | 3.496 | 3.494 | 59 | -0.00(-0.04%) | ||
Dec 01, 2023 | 3.495 | 0 | +0.00(+0.04%) | |||
Nov 30, 2023 | 3.505 | 3.494 | 47 | -0.01(-0.33%) | ||
Nov 29, 2023 | 3.511 | 3.506 | 78 | +0.00(+0.08%) | ||
Nov 28, 2023 | 3.500 | 3.503 | 41 | +0.00(+0.08%) | ||
Nov 27, 2023 | 3.474 | 3.500 | 30 | +0.03(+0.81%) | ||
Nov 24, 2023 | 3.472 | 0 | -0.02(-0.64%) | |||
Nov 23, 2023 | 3.494 | 0 | +0.01(+0.16%) | |||
Nov 22, 2023 | 3.489 | 0 | +0.01(+0.16%) | |||
Nov 21, 2023 | 3.482 | 3.483 | 51 | +0.00(+0.05%) | ||
Nov 20, 2023 | 3.481 | 0 | +0.01(+0.16%) | |||
Nov 17, 2023 | 3.476 | 0 | +0.01(+0.23%) | |||
Nov 16, 2023 | 3.498 | 3.468 | 88 | -0.03(-0.93%) | ||
Nov 15, 2023 | 3.500 | 0 | +0.02(+0.51%) | |||
Nov 14, 2023 | 3.465 | 3.483 | 61 | +0.02(+0.55%) | ||
Nov 13, 2023 | 3.450 | 3.464 | 3 | +0.02(+0.44%) | ||
Nov 10, 2023 | 3.449 | 0 | -0.00(-0.11%) | |||
Nov 09, 2023 | 3.452 | 0 | -0.00(-0.06%) | |||
Nov 08, 2023 | 3.454 | 0 | +0.04(+1.04%) | |||
Nov 07, 2023 | 3.500 | 3.419 | 80 | -0.08(-2.41%) | ||
Nov 06, 2023 | 3.517 | 3.503 | 70 | -0.02(-0.43%) | ||
Nov 03, 2023 | 3.518 | 0 | +0.04(+1.10%) | |||
Nov 02, 2023 | 3.480 | 0 | -0.01(-0.23%) | |||
Nov 01, 2023 | 3.488 | 0 | +0.01(+0.36%) | |||
Oct 31, 2023 | 3.496 | 3.475 | 80 | -0.02(-0.60%) | ||
Oct 30, 2023 | 3.496 | 0 | +0.01(+0.23%) | |||
Oct 27, 2023 | 3.488 | 0 | +0.00(+0.01%) | |||
Oct 26, 2023 | 3.491 | 3.488 | 45 | -0.00(-0.10%) | ||
Oct 25, 2023 | 3.500 | 3.491 | 77 | -0.01(-0.23%) | ||
Oct 24, 2023 | 3.485 | 3.499 | 55 | +0.02(+0.44%) | ||
Oct 23, 2023 | 3.474 | 3.484 | 44 | +0.01(+0.28%) | ||
Oct 20, 2023 | 3.474 | 0 | +0.02(+0.43%) | |||
Oct 19, 2023 | 3.465 | 3.459 | 28 | -0.01(-0.20%) | ||
Oct 18, 2023 | 3.460 | 3.466 | 71 | +0.01(+0.17%) | ||
Oct 17, 2023 | 3.460 | 3.460 | 1 | +0.02(+0.51%) | ||
Oct 16, 2023 | 3.456 | 3.443 | 26 | -0.01(-0.38%) | ||
Oct 13, 2023 | 3.456 | 0 | +0.01(+0.32%) | |||
Oct 12, 2023 | 3.464 | 3.445 | 65 | -0.02(-0.55%) | ||
Oct 11, 2023 | 3.468 | 3.464 | 59 | -0.00(-0.09%) | ||
Oct 10, 2023 | 3.456 | 3.468 | 56 | +0.01(+0.36%) | ||
Oct 09, 2023 | 3.460 | 3.455 | 73 | -0.01(-0.17%) | ||
Oct 06, 2023 | 3.461 | 0 | +0.01(+0.15%) | |||
Oct 05, 2023 | 3.443 | 3.456 | 45 | +0.01(+0.37%) | ||
Oct 04, 2023 | 3.435 | 3.443 | 39 | +0.01(+0.26%) | ||
Oct 03, 2023 | 3.423 | 3.434 | 50 | +0.01(+0.35%) | ||
Oct 02, 2023 | 3.447 | 3.422 | 34 | -0.03(-0.73%) | ||
Sep 29, 2023 | 3.448 | 0 | +0.00(+0.07%) | |||
Sep 28, 2023 | 3.420 | 3.445 | 4 | +0.03(+0.78%) | ||
Sep 27, 2023 | 3.426 | 3.419 | 44 | -0.01(-0.21%) | ||
Sep 26, 2023 | 3.433 | 3.426 | 44 | -0.01(-0.22%) | ||
Sep 25, 2023 | 3.438 | 3.433 | 31 | -0.01(-0.15%) | ||
Sep 22, 2023 | 3.439 | 0 | +0.01(+0.24%) | |||
Sep 21, 2023 | 3.450 | 3.431 | 114 | -0.02(-0.53%) | ||
Sep 20, 2023 | 3.450 | 3.449 | 2 | +0.01(+0.38%) | ||
Sep 19, 2023 | 3.437 | 3.436 | 44 | -0.00(-0.02%) | ||
Sep 18, 2023 | 3.437 | 3.437 | 1 | +0.00(+0.06%) | ||
Sep 15, 2023 | 3.435 | 0 | +0.00(+0.10%) | |||
Sep 14, 2023 | 3.438 | 3.431 | 59 | -0.01(-0.20%) | ||
Sep 13, 2023 | 3.434 | 3.438 | 60 | +0.00(+0.13%) | ||
Sep 12, 2023 | 3.437 | 3.434 | 33 | -0.00(-0.09%) | ||
Sep 11, 2023 | 3.428 | 3.437 | 35 | +0.01(+0.27%) | ||
Sep 08, 2023 | 3.428 | 0 | +0.00(+0.12%) | |||
Sep 07, 2023 | 3.422 | 3.423 | 42 | +0.00(+0.03%) | ||
Sep 06, 2023 | 3.422 | 3.422 | 1 | +0.01(+0.30%) | ||
Sep 05, 2023 | 3.440 | 3.412 | 39 | -0.03(-0.81%) | ||
Sep 03, 2023 | 3.437 | 3.440 | 39 | +0.00(+0.07%) | ||
Sep 01, 2023 | 3.438 | 0 | +0.01(+0.19%) | |||
Aug 30, 2023 | 3.431 | 0 | +0.00(+0.02%) | |||
Aug 29, 2023 | 3.430 | 3.431 | 47 | +0.00(+0.02%) | ||
Aug 28, 2023 | 3.425 | 3.430 | 72 | +0.01(+0.15%) | ||
Aug 25, 2023 | 3.425 | 0 | -0.00(-0.04%) | |||
Aug 24, 2023 | 3.437 | 3.426 | 84 | -0.01(-0.31%) | ||
Aug 23, 2023 | 3.424 | 3.437 | 59 | +0.01(+0.39%) | ||
Aug 22, 2023 | 3.427 | 3.424 | 49 | -0.00(-0.11%) | ||
Aug 21, 2023 | 3.431 | 3.427 | 51 | -0.00(-0.13%) | ||
Aug 18, 2023 | 3.432 | 0 | +0.02(+0.61%) | |||
Aug 17, 2023 | 3.411 | 3.411 | 66 | -0.00(-0.00%) | ||
Aug 16, 2023 | 3.402 | 3.411 | 97 | +0.01(+0.28%) | ||
Aug 15, 2023 | 3.402 | 3.402 | 3.402 | 3.402 | 1 | +0.05(+1.39%) |
Aug 14, 2023 | 3.397 | 3.355 | 58 | -0.04(-1.27%) | ||
Aug 11, 2023 | 3.398 | 0 | +0.00(+0.04%) | |||
Aug 10, 2023 | 3.401 | 3.397 | 71 | -0.00(-0.12%) | ||
Aug 09, 2023 | 3.397 | 3.401 | 68 | +0.00(+0.11%) | ||
Aug 08, 2023 | 3.399 | 3.397 | 70 | -0.00(-0.05%) | ||
Aug 07, 2023 | 3.391 | 3.399 | 70 | +0.01(+0.25%) | ||
Aug 04, 2023 | 3.390 | 0 | +0.00(+0.03%) | |||
Aug 03, 2023 | 3.395 | 3.390 | 44 | -0.00(-0.14%) | ||
Aug 02, 2023 | 3.382 | 3.394 | 74 | +0.01(+0.39%) | ||
Aug 01, 2023 | 3.425 | 3.381 | 89 | -0.05(-1.32%) | ||
Jul 31, 2023 | 3.418 | 3.427 | 114 | +0.01(+0.26%) | ||
Jul 28, 2023 | 3.418 | 0 | +0.01(+0.34%) | |||
Jul 27, 2023 | 3.438 | 3.406 | 104 | -0.03(-0.96%) | ||
Jul 26, 2023 | 3.441 | 3.439 | 81 | -0.00(-0.08%) | ||
Jul 25, 2023 | 3.433 | 3.442 | 94 | +0.01(+0.26%) | ||
Jul 24, 2023 | 3.429 | 3.433 | 69 | +0.00(+0.13%) | ||
Jul 21, 2023 | 3.429 | 0 | +0.00(+0.10%) | |||
Jul 20, 2023 | 3.425 | 3.425 | 97 | +0.00(+0.04%) | ||
Jul 19, 2023 | 3.433 | 3.424 | 5 | -0.01(-0.26%) | ||
Jul 18, 2023 | 3.437 | 3.433 | 50 | -0.04(-1.16%) | ||
Jul 17, 2023 | 3.429 | 3.473 | 113 | +0.04(+1.28%) | ||
Jul 14, 2023 | 3.429 | 0 | -0.05(-1.34%) | |||
Jul 13, 2023 | 3.498 | 3.476 | 157 | -0.02(-0.62%) | ||
Jul 12, 2023 | 3.498 | 3.498 | 2 | +0.02(+0.69%) | ||
Jul 11, 2023 | 3.468 | 3.474 | 139 | +0.01(+0.17%) | ||
Jul 10, 2023 | 3.469 | 3.468 | 74 | -0.00(-0.03%) | ||
Jul 07, 2023 | 3.469 | 0 | +0.02(+0.73%) | |||
Jul 06, 2023 | 3.450 | 3.444 | 119 | -0.01(-0.20%) | ||
Jul 05, 2023 | 3.450 | 3.451 | 71 | +0.00(+0.03%) | ||
Jul 04, 2023 | 3.455 | 3.450 | 61 | -0.00(-0.14%) | ||
Jul 03, 2023 | 3.452 | 3.455 | 65 | +0.00(+0.08%) | ||
Jun 30, 2023 | 3.452 | 0 | +0.01(+0.15%) | |||
Jun 29, 2023 | 3.453 | 3.447 | 6 | -0.01(-0.18%) | ||
Jun 28, 2023 | 3.461 | 3.453 | 59 | -0.01(-0.25%) | ||
Jun 27, 2023 | 3.454 | 3.461 | 63 | +0.01(+0.21%) | ||
Jun 26, 2023 | 3.440 | 3.454 | 85 | +0.02(+0.44%) | ||
Jun 23, 2023 | 3.439 | 0 | -0.02(-0.65%) | |||
Jun 22, 2023 | 3.460 | 3.461 | 54 | +0.00(+0.05%) | ||
Jun 21, 2023 | 3.451 | 3.459 | 63 | +0.01(+0.24%) | ||
Jun 20, 2023 | 3.452 | 3.451 | 45 | -0.00(-0.03%) | ||
Jun 19, 2023 | 3.458 | 3.452 | 47 | -0.01(-0.19%) | ||
Jun 16, 2023 | 3.459 | 0 | -0.00(-0.01%) | |||
Jun 15, 2023 | 3.449 | 3.459 | 69 | +0.01(+0.30%) | ||
Jun 14, 2023 | 3.444 | 3.449 | 23 | +0.00(+0.14%) | ||
Jun 13, 2023 | 3.434 | 3.444 | 67 | +0.01(+0.29%) | ||
Jun 12, 2023 | 3.435 | 3.434 | 66 | -0.00(-0.05%) | ||
Jun 09, 2023 | 3.435 | 0 | +0.01(+0.19%) | |||
Jun 08, 2023 | 3.418 | 3.429 | 59 | +0.01(+0.31%) | ||
Jun 07, 2023 | 3.397 | 3.418 | 46 | +0.02(+0.68%) | ||
Jun 06, 2023 | 3.393 | 3.396 | 25 | +0.00(+0.10%) | ||
Jun 05, 2023 | 3.400 | 3.392 | 14 | -0.01(-0.25%) | ||
Jun 02, 2023 | 3.401 | 0 | -0.01(-0.28%) |