Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 2.580 | 2.830 | 2.400 | 2.600 | 6,891 | +0.03(+1.17%) |
May 31, 2024 | 2.340 | 2.700 | 2.340 | 2.570 | 19,613 | +0.22(+9.36%) |
May 30, 2024 | 2.430 | 2.430 | 2.300 | 2.350 | 2,531 | -0.12(-5.05%) |
May 29, 2024 | 2.330 | 2.475 | 2.330 | 2.475 | 1,218 | -0.01(-0.21%) |
May 28, 2024 | 2.510 | 2.520 | 2.480 | 2.480 | 7,141 | -0.03(-1.20%) |
May 24, 2024 | 2.410 | 2.510 | 2.270 | 2.510 | 3,504 | +0.02(+0.80%) |
May 23, 2024 | 2.690 | 2.690 | 2.380 | 2.490 | 4,895 | -0.05(-1.97%) |
May 22, 2024 | 2.550 | 2.790 | 2.540 | 2.540 | 3,378 | +0.00(+0.00%) |
May 21, 2024 | 2.680 | 2.680 | 2.540 | 2.540 | 2,044 | -0.13(-4.87%) |
May 20, 2024 | 2.880 | 2.880 | 2.550 | 2.670 | 11,508 | -0.08(-2.91%) |
May 17, 2024 | 2.876 | 2.876 | 2.750 | 2.750 | 1,753 | +0.03(+1.10%) |
May 16, 2024 | 3.510 | 3.510 | 2.610 | 2.720 | 52,478 | -0.41(-13.10%) |
May 15, 2024 | 2.960 | 3.130 | 2.960 | 3.130 | 2,286 | +0.13(+4.33%) |
May 14, 2024 | 3.180 | 3.290 | 3.000 | 3.000 | 19,781 | -0.07(-2.28%) |
May 13, 2024 | 2.980 | 3.240 | 2.910 | 3.070 | 13,024 | +0.23(+8.10%) |
May 10, 2024 | 2.900 | 3.005 | 2.840 | 2.840 | 1,417 | -0.02(-0.70%) |
May 09, 2024 | 2.850 | 3.010 | 2.830 | 2.860 | 3,894 | -0.11(-3.70%) |
May 08, 2024 | 3.110 | 3.250 | 2.970 | 2.970 | 3,269 | -0.13(-4.19%) |
May 07, 2024 | 2.770 | 3.350 | 2.770 | 3.100 | 12,531 | +0.00(+0.00%) |
May 06, 2024 | 3.100 | 3.100 | 3.100 | 3.100 | 1,318 | -0.11(-3.43%) |
May 03, 2024 | 3.060 | 3.210 | 3.060 | 3.210 | 2,380 | -0.01(-0.31%) |
May 02, 2024 | 2.910 | 3.260 | 2.620 | 3.220 | 13,538 | +0.35(+12.19%) |
May 01, 2024 | 2.610 | 2.942 | 2.610 | 2.870 | 3,765 | +0.06(+2.14%) |
Apr 30, 2024 | 2.770 | 2.810 | 2.750 | 2.810 | 1,768 | -0.12(-4.10%) |
Apr 29, 2024 | 3.120 | 3.150 | 2.748 | 2.930 | 21,107 | +0.02(+0.69%) |
Apr 26, 2024 | 3.150 | 3.150 | 2.875 | 2.910 | 1,820 | -0.09(-3.16%) |
Apr 25, 2024 | 3.040 | 3.040 | 2.990 | 3.005 | 1,602 | -0.08(-2.44%) |
Apr 24, 2024 | 3.160 | 3.170 | 3.080 | 3.080 | 996 | -0.10(-3.15%) |
Apr 23, 2024 | 3.150 | 3.290 | 3.130 | 3.180 | 2,472 | -0.07(-2.15%) |
Apr 22, 2024 | 3.010 | 3.860 | 3.010 | 3.250 | 41,905 | +0.24(+7.97%) |
Apr 19, 2024 | 3.190 | 3.200 | 3.010 | 3.010 | 2,852 | -0.08(-2.59%) |
Apr 18, 2024 | 3.340 | 3.470 | 2.900 | 3.090 | 9,569 | -0.13(-4.04%) |
Apr 17, 2024 | 3.400 | 3.650 | 3.000 | 3.220 | 19,819 | -0.21(-6.12%) |
Apr 16, 2024 | 3.450 | 3.520 | 3.281 | 3.430 | 6,348 | -0.19(-5.38%) |
Apr 15, 2024 | 3.450 | 3.730 | 3.450 | 3.625 | 3,607 | -0.16(-4.23%) |
Apr 12, 2024 | 3.600 | 3.785 | 3.375 | 3.785 | 9,264 | +0.19(+5.14%) |
Apr 11, 2024 | 3.340 | 3.770 | 3.340 | 3.600 | 21,967 | +0.27(+8.11%) |
Apr 10, 2024 | 3.570 | 3.930 | 3.330 | 3.330 | 13,422 | -0.28(-7.76%) |
Apr 09, 2024 | 3.740 | 4.010 | 3.500 | 3.610 | 2,328 | -0.13(-3.48%) |
Apr 08, 2024 | 3.800 | 3.980 | 3.550 | 3.740 | 16,604 | -0.23(-5.79%) |
Apr 05, 2024 | 3.390 | 3.970 | 3.190 | 3.970 | 14,982 | +0.64(+19.22%) |
Apr 04, 2024 | 3.568 | 3.568 | 3.190 | 3.330 | 7,938 | -0.08(-2.35%) |
Apr 03, 2024 | 3.450 | 3.500 | 3.410 | 3.410 | 2,769 | -0.14(-3.94%) |
Apr 02, 2024 | 3.390 | 4.100 | 3.250 | 3.550 | 8,567 | +0.17(+5.03%) |
Apr 01, 2024 | 3.260 | 3.380 | 3.250 | 3.380 | 2,605 | +0.12(+3.68%) |
Mar 28, 2024 | 3.487 | 3.487 | 3.260 | 3.260 | 716 | -0.19(-5.51%) |
Mar 27, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 409 | -0.03(-0.86%) |
Mar 25, 2024 | 3.480 | 132 | +0.26(+8.07%) | |||
Mar 22, 2024 | 3.600 | 3.600 | 3.220 | 3.220 | 3,934 | -0.33(-9.30%) |
Mar 21, 2024 | 3.480 | 3.810 | 3.480 | 3.550 | 3,054 | -0.02(-0.56%) |
Mar 20, 2024 | 3.510 | 3.790 | 3.410 | 3.570 | 3,214 | +0.04(+1.13%) |
Mar 19, 2024 | 3.930 | 3.970 | 3.530 | 3.530 | 8,748 | -0.45(-11.31%) |
Mar 18, 2024 | 3.710 | 5.000 | 3.550 | 3.980 | 73,278 | +0.32(+8.74%) |
Mar 15, 2024 | 3.460 | 3.660 | 3.210 | 3.660 | 13,278 | +0.22(+6.40%) |
Mar 14, 2024 | 3.510 | 3.550 | 3.170 | 3.440 | 14,059 | -0.07(-1.99%) |
Mar 13, 2024 | 3.330 | 3.520 | 3.330 | 3.510 | 5,910 | +0.06(+1.74%) |
Mar 12, 2024 | 3.610 | 3.740 | 3.450 | 3.450 | 2,797 | -0.24(-6.50%) |
Mar 11, 2024 | 3.770 | 3.770 | 3.690 | 3.690 | 3,305 | -0.20(-5.14%) |
Mar 08, 2024 | 3.770 | 3.890 | 3.740 | 3.890 | 1,984 | +0.21(+5.71%) |
Mar 07, 2024 | 3.500 | 3.680 | 3.500 | 3.680 | 1,296 | +0.14(+3.81%) |
Mar 06, 2024 | 3.910 | 3.910 | 3.545 | 3.545 | 3,252 | -0.46(-11.38%) |
Mar 05, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 941 | -0.00(-0.00%) |
Mar 04, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 771 | -0.19(-4.53%) |
Mar 01, 2024 | 4.140 | 4.260 | 4.000 | 4.190 | 4,163 | +0.18(+4.49%) |
Feb 29, 2024 | 4.240 | 4.340 | 4.010 | 4.010 | 3,994 | -0.21(-4.98%) |
Feb 28, 2024 | 4.200 | 4.230 | 4.093 | 4.220 | 4,353 | +0.09(+2.18%) |
Feb 27, 2024 | 4.210 | 4.350 | 4.130 | 4.130 | 5,201 | +0.02(+0.49%) |
Feb 26, 2024 | 4.150 | 4.450 | 4.110 | 4.110 | 3,590 | -0.08(-1.91%) |
Feb 23, 2024 | 4.040 | 4.380 | 4.020 | 4.190 | 7,344 | +0.09(+2.20%) |
Feb 22, 2024 | 4.250 | 4.490 | 4.080 | 4.100 | 22,005 | -0.30(-6.82%) |
Feb 21, 2024 | 4.350 | 4.510 | 4.350 | 4.400 | 2,299 | +0.04(+0.92%) |
Feb 20, 2024 | 4.390 | 4.440 | 4.360 | 4.360 | 1,556 | -0.11(-2.46%) |
Feb 16, 2024 | 4.480 | 4.480 | 4.370 | 4.470 | 2,481 | +0.07(+1.59%) |
Feb 15, 2024 | 4.530 | 4.620 | 4.330 | 4.400 | 2,670 | -0.22(-4.76%) |
Feb 14, 2024 | 4.470 | 4.680 | 4.240 | 4.620 | 3,257 | +0.37(+8.71%) |
Feb 13, 2024 | 4.300 | 4.300 | 4.250 | 4.250 | 1,813 | -0.05(-1.16%) |
Feb 12, 2024 | 4.620 | 4.670 | 4.270 | 4.300 | 11,430 | -0.28(-6.11%) |
Feb 09, 2024 | 4.310 | 4.860 | 4.060 | 4.580 | 15,217 | +0.08(+1.78%) |
Feb 08, 2024 | 4.520 | 4.790 | 4.500 | 4.500 | 1,658 | -0.02(-0.44%) |
Feb 07, 2024 | 4.700 | 4.722 | 4.280 | 4.520 | 20,983 | -0.16(-3.42%) |
Feb 06, 2024 | 4.900 | 4.900 | 4.680 | 4.680 | 3,207 | -0.28(-5.65%) |
Feb 05, 2024 | 4.730 | 4.960 | 4.730 | 4.960 | 1,671 | +0.23(+4.86%) |
Feb 02, 2024 | 4.880 | 4.970 | 4.730 | 4.730 | 4,022 | +0.01(+0.21%) |
Feb 01, 2024 | 5.060 | 5.060 | 4.600 | 4.720 | 9,407 | -0.09(-1.87%) |
Jan 31, 2024 | 5.020 | 5.020 | 4.810 | 4.810 | 2,595 | -0.28(-5.50%) |
Jan 30, 2024 | 4.900 | 5.190 | 4.650 | 5.090 | 5,606 | +0.02(+0.39%) |
Jan 29, 2024 | 4.890 | 5.090 | 4.732 | 5.070 | 4,855 | +0.18(+3.68%) |
Jan 26, 2024 | 5.030 | 5.160 | 4.890 | 4.890 | 11,046 | -0.25(-4.86%) |
Jan 25, 2024 | 5.130 | 5.350 | 5.100 | 5.140 | 7,851 | +0.13(+2.59%) |
Jan 24, 2024 | 5.290 | 5.690 | 5.010 | 5.010 | 20,297 | -0.18(-3.47%) |
Jan 23, 2024 | 5.185 | 5.266 | 4.900 | 5.190 | 17,204 | +0.08(+1.57%) |
Jan 22, 2024 | 4.900 | 5.220 | 4.680 | 5.110 | 49,342 | +0.32(+6.68%) |
Jan 19, 2024 | 5.070 | 5.080 | 4.590 | 4.790 | 44,492 | -0.38(-7.35%) |
Jan 18, 2024 | 5.170 | 5.587 | 4.850 | 5.170 | 20,050 | -0.03(-0.58%) |
Jan 17, 2024 | 4.940 | 5.500 | 4.630 | 5.200 | 154,494 | +0.20(+4.00%) |
Jan 16, 2024 | 4.000 | 5.510 | 4.000 | 5.000 | 863,772 | +1.45(+40.85%) |
Jan 12, 2024 | 3.390 | 3.550 | 3.390 | 3.550 | 7,497 | +0.05(+1.43%) |
Jan 11, 2024 | 3.420 | 3.740 | 3.316 | 3.500 | 65,692 | +0.00(+0.00%) |
Jan 10, 2024 | 3.970 | 3.990 | 3.270 | 3.500 | 21,243 | -0.39(-10.03%) |
Jan 09, 2024 | 4.230 | 4.350 | 3.890 | 3.890 | 25,191 | -0.39(-9.11%) |
Jan 08, 2024 | 4.080 | 4.363 | 3.529 | 4.280 | 31,988 | +0.46(+12.04%) |
Jan 05, 2024 | 3.960 | 4.400 | 3.660 | 3.820 | 43,579 | -0.23(-5.68%) |
Jan 04, 2024 | 3.750 | 4.050 | 3.675 | 4.050 | 10,324 | +0.16(+4.11%) |
Jan 03, 2024 | 4.170 | 4.340 | 3.870 | 3.890 | 17,315 | -0.19(-4.66%) |
Jan 02, 2024 | 4.160 | 4.160 | 4.080 | 4.080 | 3,277 | -0.06(-1.45%) |
Dec 29, 2023 | 4.450 | 4.590 | 3.890 | 4.140 | 32,732 | -0.28(-6.33%) |
Dec 28, 2023 | 4.520 | 4.850 | 4.410 | 4.420 | 25,748 | -0.11(-2.43%) |
Dec 27, 2023 | 4.440 | 4.800 | 4.359 | 4.530 | 34,418 | +0.32(+7.60%) |
Dec 26, 2023 | 4.340 | 4.426 | 4.110 | 4.210 | 18,928 | -0.14(-3.22%) |
Dec 22, 2023 | 4.330 | 4.867 | 4.290 | 4.350 | 13,211 | -0.03(-0.68%) |
Dec 21, 2023 | 4.356 | 4.390 | 4.200 | 4.380 | 13,160 | +0.06(+1.39%) |
Dec 20, 2023 | 4.680 | 4.680 | 4.310 | 4.320 | 14,470 | -0.38(-8.09%) |
Dec 19, 2023 | 5.000 | 5.080 | 4.700 | 4.700 | 23,312 | -0.36(-7.11%) |
Dec 18, 2023 | 4.870 | 5.100 | 4.870 | 5.060 | 23,184 | +0.10(+2.02%) |
Dec 15, 2023 | 5.510 | 5.920 | 4.840 | 4.960 | 74,756 | -0.60(-10.79%) |
Dec 14, 2023 | 5.530 | 5.560 | 5.140 | 5.560 | 29,028 | +0.25(+4.71%) |
Dec 13, 2023 | 5.790 | 5.790 | 5.100 | 5.310 | 60,740 | -0.68(-11.35%) |
Dec 12, 2023 | 6.450 | 6.570 | 5.800 | 5.990 | 60,920 | -0.49(-7.56%) |
Dec 11, 2023 | 6.970 | 7.280 | 5.630 | 6.480 | 234,107 | -0.17(-2.56%) |
Dec 08, 2023 | 5.290 | 6.800 | 4.860 | 6.650 | 513,077 | +1.44(+27.64%) |
Dec 07, 2023 | 4.000 | 6.390 | 3.900 | 5.210 | 3,004,312 | +1.84(+54.60%) |
Dec 06, 2023 | 3.330 | 3.400 | 3.250 | 3.370 | 33,106 | +0.08(+2.43%) |
Dec 05, 2023 | 3.250 | 3.420 | 3.200 | 3.290 | 20,583 | -0.06(-1.79%) |
Dec 04, 2023 | 3.260 | 3.400 | 3.180 | 3.350 | 14,008 | +0.09(+2.76%) |
Dec 01, 2023 | 3.220 | 3.280 | 3.100 | 3.260 | 56,336 | +0.00(+0.00%) |
Nov 30, 2023 | 3.190 | 3.280 | 3.165 | 3.260 | 12,371 | +0.10(+3.16%) |
Nov 29, 2023 | 3.196 | 3.203 | 3.112 | 3.160 | 5,478 | +0.06(+1.94%) |
Nov 28, 2023 | 3.040 | 3.200 | 3.040 | 3.100 | 14,221 | +0.01(+0.32%) |
Nov 27, 2023 | 2.890 | 3.140 | 2.890 | 3.090 | 18,780 | +0.20(+6.92%) |
Nov 24, 2023 | 2.880 | 2.980 | 2.870 | 2.890 | 17,913 | +0.01(+0.35%) |
Nov 22, 2023 | 2.820 | 2.960 | 2.820 | 2.880 | 6,168 | +0.01(+0.35%) |
Nov 21, 2023 | 2.750 | 2.900 | 2.750 | 2.870 | 31,971 | +0.12(+4.36%) |
Nov 20, 2023 | 2.710 | 2.770 | 2.700 | 2.750 | 23,115 | +0.06(+2.23%) |
Nov 17, 2023 | 2.900 | 2.910 | 2.640 | 2.690 | 59,097 | -0.17(-5.94%) |
Nov 16, 2023 | 3.010 | 3.100 | 2.760 | 2.860 | 34,222 | -0.14(-4.67%) |
Nov 15, 2023 | 3.150 | 3.150 | 2.950 | 3.000 | 19,241 | -0.10(-3.23%) |
Nov 14, 2023 | 3.190 | 3.225 | 3.100 | 3.100 | 15,128 | -0.10(-3.13%) |
Nov 13, 2023 | 3.400 | 3.400 | 3.120 | 3.200 | 15,699 | -0.31(-8.83%) |
Nov 10, 2023 | 3.300 | 3.510 | 2.730 | 3.510 | 30,646 | +0.34(+10.73%) |
Nov 09, 2023 | 3.650 | 3.650 | 3.170 | 3.170 | 32,757 | -0.41(-11.45%) |
Nov 08, 2023 | 3.550 | 3.730 | 3.550 | 3.580 | 7,543 | +0.06(+1.70%) |
Nov 07, 2023 | 3.560 | 3.610 | 3.520 | 3.520 | 11,950 | -0.10(-2.76%) |
Nov 06, 2023 | 3.510 | 3.830 | 3.510 | 3.620 | 29,051 | -0.06(-1.63%) |
Nov 03, 2023 | 3.610 | 4.000 | 3.545 | 3.680 | 22,200 | +0.17(+4.84%) |
Nov 02, 2023 | 3.580 | 3.600 | 3.500 | 3.510 | 26,257 | -0.21(-5.65%) |
Nov 01, 2023 | 3.550 | 3.770 | 3.510 | 3.720 | 40,763 | -2.41(-39.31%) |
Oct 31, 2023 | 6.200 | 6.200 | 6.000 | 6.130 | 21,561 | +0.14(+2.34%) |
Oct 30, 2023 | 6.050 | 6.050 | 5.900 | 5.990 | 8,212 | -0.06(-0.99%) |
Oct 27, 2023 | 6.120 | 6.140 | 5.910 | 6.050 | 5,792 | +0.03(+0.50%) |
Oct 26, 2023 | 6.300 | 6.330 | 6.000 | 6.020 | 9,140 | -0.40(-6.23%) |
Oct 25, 2023 | 6.350 | 6.480 | 6.350 | 6.420 | 3,734 | -0.06(-0.93%) |
Oct 24, 2023 | 6.410 | 6.555 | 6.410 | 6.480 | 3,090 | -0.05(-0.77%) |
Oct 23, 2023 | 6.540 | 6.657 | 6.500 | 6.530 | 7,166 | -0.08(-1.21%) |
Oct 20, 2023 | 6.570 | 6.740 | 6.550 | 6.610 | 7,183 | +0.06(+0.92%) |
Oct 19, 2023 | 6.590 | 6.600 | 6.510 | 6.550 | 7,233 | +0.05(+0.77%) |
Oct 18, 2023 | 6.770 | 6.840 | 6.500 | 6.500 | 8,670 | -0.22(-3.27%) |
Oct 17, 2023 | 6.620 | 6.890 | 6.620 | 6.720 | 6,259 | +0.21(+3.23%) |
Oct 16, 2023 | 6.600 | 6.710 | 6.510 | 6.510 | 10,657 | -0.20(-2.98%) |
Oct 13, 2023 | 6.630 | 6.800 | 6.620 | 6.710 | 10,319 | -0.10(-1.47%) |
Oct 12, 2023 | 6.770 | 6.810 | 6.600 | 6.810 | 10,501 | +0.28(+4.29%) |
Oct 11, 2023 | 6.730 | 6.830 | 6.530 | 6.530 | 2,889 | -0.38(-5.50%) |
Oct 10, 2023 | 6.610 | 6.990 | 6.600 | 6.910 | 4,017 | +0.20(+2.98%) |
Oct 09, 2023 | 6.780 | 6.920 | 6.610 | 6.710 | 6,148 | +0.02(+0.30%) |
Oct 06, 2023 | 6.810 | 6.980 | 6.690 | 6.690 | 7,532 | -0.27(-3.88%) |
Oct 05, 2023 | 6.600 | 7.070 | 6.600 | 6.960 | 33,784 | +0.16(+2.35%) |
Oct 04, 2023 | 6.560 | 7.060 | 6.502 | 6.800 | 12,187 | +0.11(+1.64%) |
Oct 03, 2023 | 6.690 | 6.750 | 6.540 | 6.690 | 9,230 | +0.05(+0.75%) |
Oct 02, 2023 | 6.890 | 7.225 | 6.640 | 6.640 | 11,047 | -0.26(-3.77%) |
Sep 29, 2023 | 6.950 | 7.010 | 6.900 | 6.900 | 7,746 | +0.19(+2.83%) |
Sep 28, 2023 | 6.900 | 6.990 | 6.710 | 6.710 | 8,968 | +0.03(+0.45%) |
Sep 27, 2023 | 6.870 | 7.240 | 6.680 | 6.680 | 35,345 | -0.13(-1.91%) |
Sep 26, 2023 | 7.000 | 7.030 | 6.810 | 6.810 | 7,612 | -0.20(-2.85%) |
Sep 25, 2023 | 6.860 | 7.230 | 6.800 | 7.010 | 40,434 | +0.11(+1.59%) |
Sep 22, 2023 | 6.950 | 7.540 | 6.860 | 6.900 | 49,492 | -0.18(-2.54%) |
Sep 21, 2023 | 6.930 | 7.420 | 6.930 | 7.080 | 33,788 | -0.04(-0.56%) |
Sep 20, 2023 | 6.730 | 7.620 | 6.700 | 7.120 | 62,016 | +0.56(+8.54%) |
Sep 19, 2023 | 7.060 | 7.060 | 6.560 | 6.560 | 42,130 | -0.49(-6.95%) |
Sep 18, 2023 | 6.950 | 7.200 | 6.870 | 7.050 | 32,653 | +0.10(+1.44%) |
Sep 15, 2023 | 6.690 | 7.150 | 6.670 | 6.950 | 22,137 | +0.07(+1.02%) |
Sep 14, 2023 | 7.160 | 7.400 | 6.880 | 6.880 | 28,920 | -0.07(-1.01%) |
Sep 13, 2023 | 6.780 | 7.100 | 6.670 | 6.950 | 46,136 | +0.10(+1.46%) |
Sep 12, 2023 | 7.030 | 7.100 | 6.510 | 6.850 | 24,615 | -0.25(-3.52%) |
Sep 11, 2023 | 6.740 | 7.550 | 6.740 | 7.100 | 54,480 | +0.79(+12.52%) |
Sep 08, 2023 | 7.280 | 7.466 | 6.270 | 6.310 | 31,199 | -0.90(-12.48%) |
Sep 07, 2023 | 8.000 | 8.000 | 7.150 | 7.210 | 25,237 | -0.68(-8.62%) |
Sep 06, 2023 | 8.040 | 8.220 | 7.763 | 7.890 | 17,691 | -0.17(-2.11%) |
Sep 05, 2023 | 8.220 | 8.850 | 8.000 | 8.060 | 15,914 | -0.27(-3.24%) |