Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.780 | 4.180 | 3.680 | 3.900 | 112,116 | +0.10(+2.63%) |
May 30, 2024 | 3.930 | 4.140 | 3.800 | 3.800 | 67,812 | -0.05(-1.30%) |
May 29, 2024 | 3.540 | 4.070 | 3.500 | 3.850 | 245,508 | +0.25(+6.94%) |
May 28, 2024 | 3.690 | 3.700 | 3.460 | 3.600 | 157,332 | +0.00(+0.00%) |
May 24, 2024 | 3.600 | 3.660 | 3.460 | 3.600 | 37,828 | +0.00(+0.00%) |
May 23, 2024 | 3.550 | 3.640 | 3.440 | 3.600 | 59,216 | +0.05(+1.41%) |
May 22, 2024 | 3.360 | 3.615 | 3.310 | 3.550 | 63,539 | +0.18(+5.34%) |
May 21, 2024 | 3.450 | 3.539 | 3.200 | 3.370 | 105,858 | -0.03(-0.88%) |
May 20, 2024 | 3.440 | 3.590 | 3.400 | 3.400 | 53,153 | -0.05(-1.45%) |
May 17, 2024 | 3.590 | 3.700 | 3.450 | 3.450 | 67,276 | -0.17(-4.70%) |
May 16, 2024 | 3.660 | 3.790 | 3.600 | 3.620 | 26,184 | +0.03(+0.84%) |
May 15, 2024 | 3.640 | 3.783 | 3.580 | 3.590 | 61,075 | -0.02(-0.55%) |
May 14, 2024 | 3.450 | 3.780 | 3.450 | 3.610 | 90,424 | +0.04(+1.12%) |
May 13, 2024 | 3.490 | 3.740 | 3.450 | 3.570 | 40,490 | +0.06(+1.71%) |
May 10, 2024 | 3.660 | 3.660 | 3.431 | 3.510 | 47,715 | -0.02(-0.57%) |
May 09, 2024 | 3.550 | 3.619 | 3.500 | 3.530 | 11,368 | -0.04(-1.12%) |
May 08, 2024 | 3.420 | 3.700 | 3.420 | 3.570 | 32,939 | +0.13(+3.78%) |
May 07, 2024 | 3.550 | 3.600 | 3.350 | 3.440 | 84,130 | -0.11(-3.10%) |
May 06, 2024 | 3.680 | 3.740 | 3.510 | 3.550 | 51,257 | -0.14(-3.79%) |
May 03, 2024 | 3.630 | 3.730 | 3.520 | 3.690 | 51,784 | +0.06(+1.65%) |
May 02, 2024 | 3.610 | 3.640 | 3.400 | 3.630 | 47,993 | +0.12(+3.42%) |
May 01, 2024 | 3.700 | 3.700 | 3.372 | 3.510 | 62,457 | -0.18(-4.88%) |
Apr 30, 2024 | 3.340 | 3.720 | 3.340 | 3.690 | 98,295 | +0.36(+10.81%) |
Apr 29, 2024 | 3.430 | 3.550 | 3.265 | 3.330 | 141,312 | -0.07(-2.06%) |
Apr 26, 2024 | 3.490 | 3.540 | 3.360 | 3.400 | 64,845 | -0.10(-2.86%) |
Apr 25, 2024 | 3.400 | 3.570 | 3.347 | 3.500 | 46,341 | +0.10(+2.94%) |
Apr 24, 2024 | 3.500 | 3.630 | 3.310 | 3.400 | 60,474 | -0.14(-3.95%) |
Apr 23, 2024 | 3.500 | 3.590 | 3.450 | 3.540 | 75,360 | +0.00(+0.00%) |
Apr 22, 2024 | 3.450 | 3.600 | 3.411 | 3.540 | 37,549 | +0.06(+1.72%) |
Apr 19, 2024 | 3.510 | 3.640 | 3.400 | 3.480 | 102,496 | -0.10(-2.79%) |
Apr 18, 2024 | 3.820 | 3.860 | 3.510 | 3.580 | 189,103 | -0.28(-7.25%) |
Apr 17, 2024 | 3.770 | 3.900 | 3.615 | 3.860 | 129,238 | +0.06(+1.58%) |
Apr 16, 2024 | 4.000 | 4.000 | 3.700 | 3.800 | 118,552 | -0.22(-5.47%) |
Apr 15, 2024 | 4.360 | 4.390 | 4.000 | 4.020 | 135,914 | -0.40(-9.05%) |
Apr 12, 2024 | 4.470 | 4.636 | 4.282 | 4.420 | 138,724 | +0.11(+2.55%) |
Apr 11, 2024 | 4.350 | 4.550 | 3.900 | 4.310 | 295,723 | -0.07(-1.60%) |
Apr 10, 2024 | 4.000 | 4.400 | 3.880 | 4.380 | 245,210 | +0.38(+9.50%) |
Apr 09, 2024 | 4.110 | 4.180 | 3.860 | 4.000 | 106,734 | -0.11(-2.68%) |
Apr 08, 2024 | 3.640 | 4.350 | 3.600 | 4.110 | 272,430 | +0.43(+11.68%) |
Apr 05, 2024 | 4.260 | 4.315 | 3.610 | 3.680 | 313,142 | -0.68(-15.60%) |
Apr 04, 2024 | 3.410 | 4.570 | 3.305 | 4.360 | 684,887 | +0.94(+27.49%) |
Apr 03, 2024 | 3.370 | 3.480 | 3.340 | 3.420 | 63,542 | +0.02(+0.59%) |
Apr 02, 2024 | 3.300 | 3.440 | 3.200 | 3.400 | 57,534 | +0.09(+2.72%) |
Apr 01, 2024 | 3.550 | 3.550 | 3.230 | 3.310 | 291,715 | -0.37(-10.05%) |
Mar 28, 2024 | 3.880 | 3.990 | 3.650 | 3.680 | 99,042 | -0.21(-5.40%) |
Mar 27, 2024 | 3.700 | 3.980 | 3.580 | 3.890 | 122,679 | +0.20(+5.42%) |
Mar 26, 2024 | 3.230 | 4.180 | 3.230 | 3.690 | 643,144 | +0.77(+26.37%) |
Mar 25, 2024 | 3.270 | 3.270 | 2.850 | 2.920 | 419,690 | -0.38(-11.52%) |
Mar 22, 2024 | 3.500 | 3.563 | 3.050 | 3.300 | 373,474 | -0.52(-13.61%) |
Mar 21, 2024 | 3.920 | 4.300 | 3.760 | 3.820 | 253,904 | -0.02(-0.52%) |
Mar 20, 2024 | 3.770 | 3.920 | 3.665 | 3.840 | 62,094 | +0.05(+1.32%) |
Mar 19, 2024 | 3.770 | 3.900 | 3.520 | 3.790 | 158,317 | +0.05(+1.34%) |
Mar 18, 2024 | 3.500 | 4.010 | 3.380 | 3.740 | 210,449 | +0.34(+10.00%) |
Mar 15, 2024 | 3.290 | 3.620 | 3.290 | 3.400 | 106,298 | -0.07(-2.02%) |
Mar 14, 2024 | 3.410 | 3.480 | 3.310 | 3.470 | 124,463 | +0.06(+1.76%) |
Mar 13, 2024 | 3.480 | 3.720 | 3.380 | 3.410 | 53,224 | -0.07(-2.01%) |
Mar 12, 2024 | 3.330 | 3.520 | 3.305 | 3.480 | 98,028 | +0.11(+3.26%) |
Mar 11, 2024 | 3.400 | 3.430 | 3.224 | 3.370 | 158,889 | -0.08(-2.32%) |
Mar 08, 2024 | 3.460 | 3.620 | 3.329 | 3.450 | 58,772 | -0.02(-0.58%) |
Mar 07, 2024 | 3.470 | 3.621 | 3.370 | 3.470 | 61,715 | -0.02(-0.57%) |
Mar 06, 2024 | 3.670 | 3.740 | 3.400 | 3.490 | 129,167 | -0.24(-6.43%) |
Mar 05, 2024 | 3.940 | 4.050 | 3.700 | 3.730 | 83,574 | -0.27(-6.75%) |
Mar 04, 2024 | 4.220 | 4.300 | 3.940 | 4.000 | 162,952 | -0.13(-3.15%) |
Mar 01, 2024 | 3.950 | 4.135 | 3.860 | 4.130 | 85,410 | +0.18(+4.56%) |
Feb 29, 2024 | 3.650 | 3.980 | 3.650 | 3.950 | 102,907 | +0.30(+8.22%) |
Feb 28, 2024 | 4.040 | 4.120 | 3.450 | 3.650 | 192,675 | -0.41(-10.10%) |
Feb 27, 2024 | 3.850 | 4.120 | 3.820 | 4.060 | 79,781 | +0.29(+7.69%) |
Feb 26, 2024 | 3.650 | 3.885 | 3.440 | 3.770 | 130,189 | +0.12(+3.29%) |
Feb 23, 2024 | 3.710 | 3.800 | 3.620 | 3.650 | 92,048 | -0.10(-2.67%) |
Feb 22, 2024 | 3.750 | 3.890 | 3.630 | 3.750 | 62,539 | -0.01(-0.27%) |
Feb 21, 2024 | 3.860 | 3.920 | 3.660 | 3.760 | 55,851 | +0.03(+0.80%) |
Feb 20, 2024 | 4.200 | 4.200 | 3.620 | 3.730 | 368,979 | -0.53(-12.44%) |
Feb 16, 2024 | 4.400 | 4.460 | 4.200 | 4.260 | 100,528 | -0.14(-3.18%) |
Feb 15, 2024 | 4.500 | 4.589 | 4.320 | 4.400 | 191,007 | -0.06(-1.35%) |
Feb 14, 2024 | 4.500 | 4.670 | 4.420 | 4.460 | 85,161 | -0.04(-0.89%) |
Feb 13, 2024 | 4.850 | 4.940 | 4.450 | 4.500 | 70,923 | -0.45(-9.09%) |
Feb 12, 2024 | 4.900 | 5.050 | 4.785 | 4.950 | 129,378 | -0.02(-0.40%) |
Feb 09, 2024 | 4.740 | 5.010 | 4.670 | 4.970 | 120,091 | +0.22(+4.63%) |
Feb 08, 2024 | 4.560 | 4.830 | 4.550 | 4.750 | 56,084 | +0.18(+3.94%) |
Feb 07, 2024 | 4.490 | 4.690 | 4.370 | 4.570 | 157,206 | +0.20(+4.58%) |
Feb 06, 2024 | 4.570 | 4.570 | 4.100 | 4.370 | 234,311 | -0.20(-4.38%) |
Feb 05, 2024 | 4.750 | 4.840 | 4.450 | 4.570 | 180,908 | -0.25(-5.19%) |
Feb 02, 2024 | 4.520 | 4.820 | 4.403 | 4.820 | 170,939 | +0.31(+6.87%) |
Feb 01, 2024 | 4.730 | 4.800 | 4.040 | 4.510 | 423,794 | -0.34(-7.01%) |
Jan 31, 2024 | 4.770 | 5.070 | 4.760 | 4.850 | 92,583 | -0.01(-0.21%) |
Jan 30, 2024 | 5.210 | 5.210 | 4.820 | 4.860 | 166,330 | -0.24(-4.71%) |
Jan 29, 2024 | 5.010 | 5.190 | 4.770 | 5.100 | 435,234 | +0.06(+1.19%) |
Jan 26, 2024 | 5.210 | 5.260 | 5.040 | 5.040 | 104,930 | -0.19(-3.63%) |
Jan 25, 2024 | 5.270 | 5.460 | 5.060 | 5.230 | 152,451 | -0.06(-1.13%) |
Jan 24, 2024 | 5.620 | 5.630 | 5.200 | 5.290 | 133,900 | -0.18(-3.29%) |
Jan 23, 2024 | 5.350 | 5.650 | 5.200 | 5.470 | 273,999 | +0.10(+1.86%) |
Jan 22, 2024 | 5.080 | 5.410 | 5.080 | 5.370 | 258,178 | +0.30(+5.92%) |
Jan 19, 2024 | 5.000 | 5.080 | 4.870 | 5.070 | 126,964 | +0.09(+1.81%) |
Jan 18, 2024 | 5.200 | 5.200 | 4.815 | 4.980 | 179,967 | -0.13(-2.54%) |
Jan 17, 2024 | 5.100 | 5.160 | 4.870 | 5.110 | 130,006 | -0.12(-2.29%) |
Jan 16, 2024 | 4.890 | 5.300 | 4.820 | 5.230 | 271,012 | +0.41(+8.51%) |
Jan 12, 2024 | 5.010 | 5.010 | 4.687 | 4.820 | 189,989 | -0.15(-3.02%) |
Jan 11, 2024 | 5.330 | 5.412 | 4.910 | 4.970 | 251,348 | -0.43(-7.96%) |
Jan 10, 2024 | 5.360 | 5.600 | 5.100 | 5.400 | 202,252 | +0.03(+0.56%) |
Jan 09, 2024 | 5.410 | 5.770 | 5.314 | 5.370 | 268,956 | +0.01(+0.19%) |
Jan 08, 2024 | 4.990 | 5.545 | 4.900 | 5.360 | 335,545 | +0.31(+6.14%) |
Jan 05, 2024 | 5.110 | 5.350 | 4.860 | 5.050 | 307,764 | +0.08(+1.61%) |
Jan 04, 2024 | 4.940 | 5.122 | 4.640 | 4.970 | 332,468 | -0.01(-0.20%) |
Jan 03, 2024 | 5.220 | 5.403 | 4.880 | 4.980 | 426,895 | -0.45(-8.29%) |
Jan 02, 2024 | 5.780 | 6.151 | 5.240 | 5.430 | 497,240 | -0.33(-5.73%) |
Dec 29, 2023 | 6.390 | 6.419 | 5.390 | 5.760 | 513,677 | -0.60(-9.43%) |
Dec 28, 2023 | 7.120 | 7.120 | 6.160 | 6.360 | 459,819 | -0.68(-9.66%) |
Dec 27, 2023 | 7.000 | 7.150 | 6.910 | 7.040 | 273,004 | +0.09(+1.29%) |
Dec 26, 2023 | 8.000 | 8.000 | 6.400 | 6.950 | 814,588 | -1.01(-12.69%) |
Dec 22, 2023 | 7.930 | 8.100 | 7.620 | 7.960 | 253,355 | +0.07(+0.89%) |
Dec 21, 2023 | 7.630 | 8.050 | 7.250 | 7.890 | 296,498 | +0.35(+4.64%) |
Dec 20, 2023 | 7.560 | 8.110 | 7.300 | 7.540 | 455,041 | -0.08(-1.05%) |
Dec 19, 2023 | 7.650 | 8.090 | 7.060 | 7.620 | 611,226 | +0.08(+1.06%) |
Dec 18, 2023 | 6.730 | 7.620 | 6.480 | 7.540 | 865,028 | +0.81(+12.04%) |
Dec 15, 2023 | 6.300 | 6.730 | 5.850 | 6.730 | 493,275 | +0.53(+8.55%) |
Dec 14, 2023 | 6.800 | 6.800 | 5.900 | 6.200 | 542,814 | -0.29(-4.47%) |
Dec 13, 2023 | 6.400 | 6.870 | 6.110 | 6.490 | 532,180 | +0.19(+3.02%) |
Dec 12, 2023 | 6.270 | 6.800 | 6.050 | 6.300 | 619,084 | +0.22(+3.62%) |
Dec 11, 2023 | 6.010 | 6.400 | 5.960 | 6.080 | 596,667 | +0.26(+4.47%) |
Dec 08, 2023 | 6.700 | 6.870 | 5.535 | 5.820 | 536,671 | -0.86(-12.87%) |
Dec 07, 2023 | 6.300 | 6.980 | 6.290 | 6.680 | 568,591 | +0.59(+9.69%) |
Dec 06, 2023 | 5.630 | 6.200 | 5.110 | 6.090 | 503,442 | +0.35(+6.10%) |
Dec 05, 2023 | 4.990 | 5.750 | 4.850 | 5.740 | 322,501 | +0.77(+15.49%) |
Dec 04, 2023 | 4.540 | 5.083 | 4.400 | 4.970 | 606,046 | +0.57(+12.95%) |
Dec 01, 2023 | 4.240 | 4.530 | 4.073 | 4.400 | 207,401 | +0.13(+3.04%) |
Nov 30, 2023 | 4.260 | 4.420 | 3.620 | 4.270 | 454,934 | +0.22(+5.43%) |
Nov 29, 2023 | 5.600 | 5.650 | 3.940 | 4.050 | 713,272 | -1.35(-25.00%) |
Nov 28, 2023 | 5.000 | 5.750 | 4.990 | 5.400 | 511,210 | +0.41(+8.22%) |
Nov 27, 2023 | 4.500 | 4.999 | 4.400 | 4.990 | 430,461 | +0.64(+14.71%) |
Nov 24, 2023 | 4.450 | 4.490 | 4.265 | 4.350 | 69,862 | +0.07(+1.64%) |
Nov 22, 2023 | 4.430 | 4.469 | 4.140 | 4.280 | 99,272 | -0.03(-0.70%) |
Nov 21, 2023 | 4.350 | 4.360 | 4.100 | 4.310 | 143,599 | +0.14(+3.36%) |
Nov 20, 2023 | 4.220 | 4.250 | 4.010 | 4.170 | 252,024 | +0.18(+4.51%) |
Nov 17, 2023 | 4.090 | 4.090 | 3.900 | 3.990 | 70,896 | -0.03(-0.75%) |
Nov 16, 2023 | 4.170 | 4.170 | 3.950 | 4.020 | 61,778 | -0.04(-0.99%) |
Nov 15, 2023 | 4.120 | 4.150 | 3.850 | 4.060 | 198,143 | +0.04(+1.00%) |
Nov 14, 2023 | 4.080 | 4.197 | 3.820 | 4.020 | 96,973 | +0.05(+1.26%) |
Nov 13, 2023 | 3.980 | 4.130 | 3.790 | 3.970 | 182,244 | +0.24(+6.43%) |
Nov 10, 2023 | 3.730 | 3.790 | 3.176 | 3.730 | 84,238 | +0.05(+1.36%) |
Nov 09, 2023 | 3.750 | 3.795 | 3.505 | 3.680 | 28,984 | -0.08(-2.13%) |
Nov 08, 2023 | 3.750 | 3.790 | 3.578 | 3.760 | 63,850 | +0.33(+9.62%) |
Nov 07, 2023 | 3.260 | 3.570 | 3.260 | 3.430 | 28,497 | +0.18(+5.54%) |
Nov 06, 2023 | 3.591 | 3.591 | 3.240 | 3.250 | 9,767 | -0.20(-5.80%) |
Nov 03, 2023 | 3.530 | 3.590 | 3.420 | 3.450 | 16,431 | -0.02(-0.58%) |
Nov 02, 2023 | 3.490 | 3.620 | 3.450 | 3.470 | 33,345 | +0.02(+0.58%) |
Nov 01, 2023 | 3.510 | 3.550 | 3.400 | 3.450 | 36,257 | +0.06(+1.77%) |
Oct 31, 2023 | 3.310 | 3.476 | 3.200 | 3.390 | 28,970 | +0.19(+5.94%) |
Oct 30, 2023 | 3.220 | 3.220 | 3.040 | 3.200 | 12,767 | +0.06(+1.91%) |
Oct 27, 2023 | 3.300 | 3.300 | 3.050 | 3.140 | 38,785 | -0.21(-6.27%) |
Oct 26, 2023 | 3.340 | 3.370 | 3.280 | 3.350 | 13,312 | +0.08(+2.45%) |
Oct 25, 2023 | 3.200 | 3.340 | 3.178 | 3.270 | 15,838 | +0.08(+2.51%) |
Oct 24, 2023 | 3.270 | 3.350 | 3.120 | 3.190 | 11,313 | -0.06(-1.85%) |
Oct 23, 2023 | 3.350 | 3.460 | 3.151 | 3.250 | 45,221 | +0.00(+0.00%) |
Oct 20, 2023 | 3.100 | 3.250 | 3.060 | 3.250 | 28,512 | +0.25(+8.33%) |
Oct 19, 2023 | 3.030 | 3.089 | 3.000 | 3.000 | 30,288 | +0.02(+0.67%) |
Oct 18, 2023 | 3.120 | 3.133 | 2.960 | 2.980 | 15,256 | +0.03(+1.02%) |
Oct 17, 2023 | 3.000 | 3.118 | 2.950 | 2.950 | 32,479 | -0.09(-2.96%) |
Oct 16, 2023 | 2.910 | 3.160 | 3.000 | 3.040 | 22,432 | +0.05(+1.67%) |
Oct 13, 2023 | 2.910 | 3.080 | 2.730 | 2.990 | 81,350 | +0.22(+7.98%) |
Oct 12, 2023 | 2.720 | 2.851 | 2.650 | 2.769 | 62,453 | -0.00(-0.04%) |
Oct 11, 2023 | 3.000 | 3.297 | 2.710 | 2.770 | 81,989 | -0.15(-5.14%) |
Oct 10, 2023 | 2.860 | 3.000 | 2.860 | 2.920 | 9,883 | +0.06(+2.10%) |
Oct 09, 2023 | 2.960 | 2.990 | 2.690 | 2.860 | 24,406 | -0.03(-1.04%) |
Oct 06, 2023 | 2.650 | 2.993 | 2.550 | 2.890 | 26,203 | +0.08(+2.85%) |
Oct 05, 2023 | 2.940 | 3.050 | 2.740 | 2.810 | 42,822 | -0.00(-0.18%) |
Oct 04, 2023 | 2.990 | 2.990 | 2.742 | 2.815 | 14,389 | +0.11(+4.26%) |
Oct 03, 2023 | 2.710 | 2.740 | 2.620 | 2.700 | 7,520 | -0.05(-1.82%) |
Oct 02, 2023 | 2.820 | 2.905 | 2.664 | 2.750 | 19,097 | +0.01(+0.36%) |
Sep 29, 2023 | 2.760 | 2.840 | 2.685 | 2.740 | 22,104 | +0.04(+1.48%) |
Sep 28, 2023 | 2.700 | 2.900 | 2.610 | 2.700 | 54,059 | +0.00(+0.00%) |
Sep 27, 2023 | 2.760 | 2.845 | 2.700 | 2.700 | 6,545 | -0.06(-2.17%) |
Sep 26, 2023 | 2.910 | 2.910 | 2.700 | 2.760 | 31,046 | -0.05(-1.78%) |
Sep 25, 2023 | 3.130 | 2.836 | 2.757 | 2.810 | 15,854 | -0.14(-4.75%) |
Sep 22, 2023 | 2.990 | 3.100 | 2.670 | 2.950 | 101,397 | -0.02(-0.67%) |
Sep 21, 2023 | 2.710 | 3.000 | 2.570 | 2.970 | 83,548 | +0.30(+11.24%) |
Sep 20, 2023 | 2.510 | 2.817 | 2.510 | 2.670 | 28,967 | +0.19(+7.66%) |
Sep 19, 2023 | 2.710 | 2.840 | 2.480 | 2.480 | 45,458 | -0.30(-10.79%) |
Sep 18, 2023 | 2.650 | 2.867 | 2.329 | 2.780 | 33,309 | +0.12(+4.51%) |
Sep 15, 2023 | 2.590 | 2.660 | 2.385 | 2.660 | 60,748 | +0.16(+6.40%) |
Sep 14, 2023 | 2.600 | 2.690 | 2.470 | 2.500 | 34,251 | -0.10(-3.85%) |
Sep 13, 2023 | 2.600 | 2.660 | 2.450 | 2.600 | 40,353 | -0.06(-2.26%) |
Sep 12, 2023 | 2.800 | 2.800 | 2.560 | 2.660 | 56,830 | -0.20(-6.99%) |
Sep 11, 2023 | 2.950 | 3.000 | 2.840 | 2.860 | 60,111 | -0.09(-3.05%) |
Sep 08, 2023 | 2.650 | 2.950 | 2.510 | 2.950 | 182,547 | +0.35(+13.46%) |
Sep 07, 2023 | 2.410 | 2.600 | 2.280 | 2.600 | 127,528 | +0.09(+3.59%) |
Sep 06, 2023 | 2.240 | 2.700 | 1.920 | 2.510 | 2,766,876 | +0.39(+18.66%) |
Sep 05, 2023 | 2.150 | 2.160 | 2.061 | 2.115 | 5,831 | +0.01(+0.25%) |