Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.170 | 3.280 | 3.070 | 3.120 | 17,403 | -0.08(-2.50%) |
May 30, 2024 | 3.320 | 3.520 | 3.200 | 3.200 | 16,794 | -0.18(-5.33%) |
May 29, 2024 | 3.345 | 3.550 | 3.340 | 3.380 | 3,341 | -0.07(-2.03%) |
May 28, 2024 | 3.275 | 3.562 | 3.275 | 3.450 | 1,976 | -0.01(-0.29%) |
May 24, 2024 | 3.350 | 3.460 | 3.250 | 3.460 | 6,387 | +0.05(+1.47%) |
May 23, 2024 | 3.400 | 3.495 | 3.300 | 3.410 | 11,556 | +0.01(+0.29%) |
May 22, 2024 | 3.500 | 3.500 | 3.330 | 3.400 | 10,033 | -0.09(-2.44%) |
May 21, 2024 | 3.430 | 3.750 | 3.370 | 3.485 | 14,633 | -0.07(-2.10%) |
May 20, 2024 | 3.700 | 4.040 | 3.310 | 3.560 | 105,893 | -0.14(-3.78%) |
May 17, 2024 | 3.240 | 3.790 | 3.236 | 3.700 | 63,591 | +0.28(+8.23%) |
May 16, 2024 | 3.210 | 3.490 | 3.215 | 3.419 | 14,523 | +0.19(+5.84%) |
May 15, 2024 | 3.350 | 3.510 | 3.200 | 3.230 | 14,960 | -0.07(-2.12%) |
May 14, 2024 | 3.240 | 3.560 | 3.200 | 3.300 | 42,466 | +0.01(+0.22%) |
May 13, 2024 | 3.210 | 3.300 | 3.120 | 3.293 | 3,731 | +0.06(+1.94%) |
May 10, 2024 | 3.160 | 3.230 | 3.160 | 3.230 | 523 | +0.03(+0.96%) |
May 09, 2024 | 3.199 | 3.199 | 3.199 | 3.199 | 1,167 | -0.00(-0.07%) |
May 08, 2024 | 3.201 | 3.201 | 3.201 | 3.201 | 898 | -0.08(-2.33%) |
May 07, 2024 | 3.278 | 3.278 | 3.278 | 3.278 | 719 | +0.08(+2.43%) |
May 06, 2024 | 3.200 | 3.200 | 3.200 | 3.200 | 594 | +0.09(+2.89%) |
May 03, 2024 | 3.110 | 3.110 | 3.110 | 3.110 | 577 | -0.01(-0.32%) |
May 02, 2024 | 3.280 | 3.280 | 3.080 | 3.120 | 3,551 | +0.05(+1.63%) |
May 01, 2024 | 3.070 | 3.185 | 3.070 | 3.070 | 2,367 | -0.03(-0.96%) |
Apr 30, 2024 | 3.205 | 3.205 | 3.100 | 3.100 | 1,761 | -0.03(-0.96%) |
Apr 29, 2024 | 3.150 | 3.300 | 3.130 | 3.130 | 6,498 | -0.12(-3.84%) |
Apr 26, 2024 | 3.350 | 3.360 | 3.255 | 3.255 | 3,178 | +0.07(+2.36%) |
Apr 25, 2024 | 3.240 | 3.250 | 3.140 | 3.180 | 2,104 | -0.08(-2.45%) |
Apr 24, 2024 | 3.130 | 3.260 | 3.130 | 3.260 | 2,390 | -0.04(-1.21%) |
Apr 23, 2024 | 3.050 | 3.300 | 3.050 | 3.300 | 2,479 | +0.00(+0.06%) |
Apr 22, 2024 | 3.320 | 3.320 | 3.100 | 3.298 | 805 | +0.11(+3.39%) |
Apr 19, 2024 | 3.280 | 3.530 | 3.190 | 3.190 | 36,194 | -0.20(-5.78%) |
Apr 18, 2024 | 3.300 | 3.386 | 3.030 | 3.386 | 17,946 | +0.09(+2.60%) |
Apr 17, 2024 | 3.160 | 3.370 | 3.160 | 3.300 | 11,528 | +0.16(+5.10%) |
Apr 16, 2024 | 3.160 | 3.300 | 3.100 | 3.140 | 7,433 | +0.01(+0.32%) |
Apr 15, 2024 | 3.280 | 3.430 | 3.130 | 3.130 | 7,283 | -0.17(-5.15%) |
Apr 12, 2024 | 3.270 | 3.300 | 3.250 | 3.300 | 3,693 | +0.03(+0.92%) |
Apr 11, 2024 | 3.340 | 3.443 | 3.250 | 3.270 | 12,242 | -0.09(-2.68%) |
Apr 10, 2024 | 3.360 | 3.500 | 3.360 | 3.360 | 2,068 | -0.03(-0.88%) |
Apr 09, 2024 | 3.130 | 3.490 | 3.130 | 3.390 | 38,864 | +0.16(+4.95%) |
Apr 08, 2024 | 3.100 | 3.250 | 3.100 | 3.230 | 6,148 | +0.12(+3.86%) |
Apr 05, 2024 | 3.120 | 3.170 | 3.100 | 3.110 | 2,978 | -0.09(-2.81%) |
Apr 04, 2024 | 3.180 | 3.240 | 3.180 | 3.200 | 4,386 | +0.08(+2.66%) |
Apr 03, 2024 | 3.191 | 3.265 | 3.110 | 3.117 | 5,488 | -0.03(-1.05%) |
Apr 02, 2024 | 3.400 | 3.400 | 3.100 | 3.150 | 23,826 | -0.22(-6.53%) |
Apr 01, 2024 | 3.560 | 3.560 | 3.330 | 3.370 | 6,155 | -0.20(-5.60%) |
Mar 28, 2024 | 3.500 | 3.680 | 3.380 | 3.570 | 34,894 | +0.09(+2.53%) |
Mar 27, 2024 | 3.340 | 3.500 | 3.320 | 3.482 | 23,097 | +0.18(+5.51%) |
Mar 26, 2024 | 3.370 | 3.420 | 3.294 | 3.300 | 4,548 | +0.00(+0.00%) |
Mar 25, 2024 | 3.420 | 3.420 | 3.250 | 3.300 | 4,140 | -0.03(-0.75%) |
Mar 22, 2024 | 3.260 | 3.325 | 3.230 | 3.325 | 5,028 | +0.07(+1.99%) |
Mar 21, 2024 | 3.350 | 3.450 | 3.200 | 3.260 | 11,807 | -0.09(-2.69%) |
Mar 20, 2024 | 3.220 | 3.500 | 3.220 | 3.350 | 15,442 | -0.00(-0.05%) |
Mar 19, 2024 | 3.330 | 3.385 | 3.214 | 3.352 | 11,942 | +0.02(+0.65%) |
Mar 18, 2024 | 3.310 | 3.485 | 3.300 | 3.330 | 15,038 | -0.08(-2.35%) |
Mar 15, 2024 | 3.410 | 3.670 | 3.260 | 3.410 | 23,881 | -0.13(-3.62%) |
Mar 14, 2024 | 3.650 | 3.740 | 3.510 | 3.538 | 21,343 | -0.19(-5.14%) |
Mar 13, 2024 | 3.600 | 3.800 | 3.490 | 3.730 | 32,781 | +0.19(+5.37%) |
Mar 12, 2024 | 3.510 | 3.808 | 3.450 | 3.540 | 24,556 | -0.01(-0.28%) |
Mar 11, 2024 | 3.600 | 3.620 | 3.440 | 3.550 | 7,643 | +0.04(+1.14%) |
Mar 08, 2024 | 3.400 | 3.720 | 3.382 | 3.510 | 11,964 | -0.01(-0.33%) |
Mar 07, 2024 | 3.600 | 3.790 | 3.330 | 3.522 | 17,471 | -0.10(-2.72%) |
Mar 06, 2024 | 3.690 | 3.690 | 3.470 | 3.620 | 28,768 | +0.05(+1.40%) |
Mar 05, 2024 | 3.609 | 3.800 | 3.510 | 3.570 | 36,934 | -0.24(-6.30%) |
Mar 04, 2024 | 3.740 | 4.000 | 3.611 | 3.810 | 16,626 | +0.08(+2.14%) |
Mar 01, 2024 | 3.550 | 3.750 | 3.550 | 3.730 | 16,657 | +0.22(+6.26%) |
Feb 29, 2024 | 3.410 | 3.720 | 3.340 | 3.510 | 35,257 | +0.10(+2.94%) |
Feb 28, 2024 | 3.260 | 3.680 | 3.260 | 3.410 | 28,409 | +0.16(+4.92%) |
Feb 27, 2024 | 3.510 | 3.740 | 3.190 | 3.250 | 796,181 | -0.20(-5.80%) |
Feb 26, 2024 | 3.580 | 3.740 | 3.450 | 3.450 | 9,083 | -0.25(-6.76%) |
Feb 23, 2024 | 3.918 | 4.056 | 3.610 | 3.700 | 9,561 | -0.28(-7.04%) |
Feb 22, 2024 | 3.830 | 4.020 | 3.800 | 3.980 | 18,175 | +0.15(+4.05%) |
Feb 21, 2024 | 3.957 | 4.070 | 3.650 | 3.825 | 47,939 | -0.06(-1.67%) |
Feb 20, 2024 | 4.330 | 4.527 | 3.730 | 3.890 | 60,955 | -0.74(-15.98%) |
Feb 16, 2024 | 4.260 | 4.680 | 4.260 | 4.630 | 38,252 | +0.36(+8.43%) |
Feb 15, 2024 | 4.200 | 4.500 | 3.964 | 4.270 | 45,706 | -0.02(-0.47%) |
Feb 14, 2024 | 3.720 | 4.887 | 3.720 | 4.290 | 431,611 | +0.69(+19.17%) |
Feb 13, 2024 | 3.980 | 4.106 | 3.550 | 3.600 | 20,706 | -0.58(-13.88%) |
Feb 12, 2024 | 3.780 | 4.190 | 3.600 | 4.180 | 27,346 | +0.18(+4.50%) |
Feb 09, 2024 | 4.030 | 4.170 | 3.420 | 4.000 | 158,921 | +0.19(+4.99%) |
Feb 08, 2024 | 3.320 | 4.450 | 3.320 | 3.810 | 473,682 | +0.48(+14.41%) |
Feb 07, 2024 | 3.160 | 3.410 | 3.163 | 3.330 | 4,228 | +0.18(+5.71%) |
Feb 06, 2024 | 3.140 | 3.480 | 3.144 | 3.150 | 3,451 | +0.09(+2.94%) |
Feb 05, 2024 | 3.110 | 3.250 | 3.060 | 3.060 | 4,508 | -0.09(-2.86%) |
Feb 02, 2024 | 3.200 | 3.350 | 3.150 | 3.150 | 3,373 | -0.12(-3.67%) |
Feb 01, 2024 | 3.392 | 3.392 | 3.170 | 3.270 | 3,656 | +0.11(+3.48%) |
Jan 31, 2024 | 3.300 | 3.500 | 3.120 | 3.160 | 15,153 | -0.13(-3.95%) |
Jan 30, 2024 | 3.290 | 3.541 | 3.290 | 3.290 | 2,844 | -0.09(-2.66%) |
Jan 29, 2024 | 3.500 | 3.610 | 3.350 | 3.380 | 36,729 | -0.12(-3.43%) |
Jan 26, 2024 | 3.650 | 3.780 | 3.410 | 3.500 | 19,350 | -0.15(-4.11%) |
Jan 25, 2024 | 3.570 | 3.740 | 3.450 | 3.650 | 31,831 | +0.22(+6.41%) |
Jan 24, 2024 | 3.260 | 3.490 | 3.240 | 3.430 | 10,886 | +0.06(+1.78%) |
Jan 23, 2024 | 3.440 | 3.490 | 3.340 | 3.370 | 2,347 | +0.00(+0.00%) |
Jan 22, 2024 | 3.200 | 3.380 | 3.110 | 3.370 | 16,116 | +0.17(+5.31%) |
Jan 19, 2024 | 3.440 | 3.490 | 3.100 | 3.200 | 11,189 | -0.15(-4.48%) |
Jan 18, 2024 | 3.480 | 3.490 | 3.310 | 3.350 | 6,927 | -0.05(-1.47%) |
Jan 17, 2024 | 3.380 | 3.530 | 3.380 | 3.400 | 15,956 | -0.02(-0.58%) |
Jan 16, 2024 | 3.590 | 3.685 | 3.410 | 3.420 | 11,211 | -0.23(-6.30%) |
Jan 12, 2024 | 3.750 | 3.840 | 3.550 | 3.650 | 17,215 | -0.10(-2.67%) |
Jan 11, 2024 | 3.740 | 3.850 | 3.650 | 3.750 | 24,517 | +0.15(+4.17%) |
Jan 10, 2024 | 3.700 | 3.700 | 3.550 | 3.600 | 8,970 | -0.05(-1.37%) |
Jan 09, 2024 | 3.660 | 3.700 | 3.400 | 3.650 | 13,479 | -0.13(-3.44%) |
Jan 08, 2024 | 3.650 | 3.900 | 3.470 | 3.780 | 21,096 | +0.23(+6.48%) |
Jan 05, 2024 | 3.500 | 3.701 | 3.430 | 3.550 | 17,535 | +0.12(+3.50%) |
Jan 04, 2024 | 3.570 | 3.710 | 3.400 | 3.430 | 45,121 | -0.10(-2.83%) |
Jan 03, 2024 | 3.350 | 3.710 | 3.280 | 3.530 | 27,981 | +0.20(+6.01%) |
Jan 02, 2024 | 3.580 | 3.670 | 3.210 | 3.330 | 36,382 | -0.28(-7.76%) |
Dec 29, 2023 | 3.580 | 3.870 | 3.520 | 3.610 | 68,809 | -0.11(-2.96%) |
Dec 28, 2023 | 3.880 | 3.920 | 3.500 | 3.720 | 148,464 | -0.56(-13.08%) |
Dec 27, 2023 | 4.680 | 4.907 | 4.000 | 4.280 | 591,270 | -1.70(-28.46%) |
Dec 26, 2023 | 3.410 | 6.788 | 3.410 | 5.983 | 1,001,229 | +2.20(+57.97%) |
Dec 22, 2023 | 3.780 | 3.910 | 3.450 | 3.787 | 8,788 | +0.09(+2.36%) |
Dec 21, 2023 | 3.630 | 3.830 | 3.530 | 3.700 | 2,696 | +0.04(+1.09%) |
Dec 20, 2023 | 4.020 | 4.326 | 3.400 | 3.660 | 20,350 | -0.36(-8.96%) |
Dec 19, 2023 | 4.610 | 4.670 | 3.850 | 4.020 | 13,512 | -0.30(-6.94%) |
Dec 18, 2023 | 4.220 | 4.620 | 4.110 | 4.320 | 2,853 | -0.08(-1.82%) |
Dec 15, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 458 | +0.17(+4.02%) |
Dec 14, 2023 | 4.200 | 4.240 | 4.200 | 4.230 | 985 | +0.25(+6.19%) |
Dec 13, 2023 | 4.050 | 4.050 | 3.983 | 3.983 | 3,032 | +0.17(+4.55%) |
Dec 12, 2023 | 3.980 | 3.980 | 3.810 | 3.810 | 639 | +0.06(+1.60%) |
Dec 11, 2023 | 4.170 | 4.170 | 3.630 | 3.750 | 4,400 | -0.30(-7.41%) |
Dec 08, 2023 | 4.250 | 4.400 | 3.910 | 4.050 | 9,765 | -0.35(-7.95%) |
Dec 07, 2023 | 4.140 | 4.400 | 4.140 | 4.400 | 1,676 | +0.14(+3.29%) |
Dec 06, 2023 | 4.310 | 4.310 | 4.230 | 4.260 | 2,896 | -0.13(-2.96%) |
Dec 05, 2023 | 4.200 | 4.390 | 4.200 | 4.390 | 618 | -0.01(-0.23%) |
Dec 04, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 3,389 | -0.01(-0.23%) |
Dec 01, 2023 | 4.620 | 5.240 | 4.200 | 4.410 | 20,857 | -0.34(-7.16%) |
Nov 30, 2023 | 4.819 | 4.819 | 4.400 | 4.750 | 11,130 | +0.45(+10.46%) |
Nov 29, 2023 | 3.910 | 4.370 | 3.910 | 4.300 | 2,833 | -0.05(-1.15%) |
Nov 27, 2023 | 4.350 | 120 | -0.01(-0.23%) | |||
Nov 24, 2023 | 4.090 | 4.490 | 4.090 | 4.360 | 2,760 | +0.41(+10.38%) |
Nov 22, 2023 | 4.070 | 4.410 | 3.950 | 3.950 | 8,838 | -0.09(-2.23%) |
Nov 21, 2023 | 4.140 | 4.140 | 4.040 | 4.040 | 408 | -0.10(-2.42%) |
Nov 20, 2023 | 4.140 | 4.140 | 4.140 | 4.140 | 322 | +0.15(+3.67%) |
Nov 17, 2023 | 3.993 | 3.993 | 3.993 | 3.993 | 693 | +0.08(+2.13%) |
Nov 16, 2023 | 4.035 | 4.035 | 3.910 | 3.910 | 842 | -0.21(-5.16%) |
Nov 15, 2023 | 3.910 | 4.123 | 3.910 | 4.123 | 392 | +0.17(+4.38%) |
Nov 14, 2023 | 3.900 | 4.127 | 3.880 | 3.950 | 6,771 | -0.20(-4.82%) |
Nov 13, 2023 | 3.890 | 4.150 | 3.890 | 4.150 | 5,142 | +0.10(+2.47%) |
Nov 10, 2023 | 4.000 | 4.150 | 3.830 | 4.050 | 1,463 | +0.07(+1.76%) |
Nov 09, 2023 | 4.000 | 4.150 | 3.850 | 3.980 | 3,546 | -0.02(-0.50%) |
Nov 08, 2023 | 4.024 | 4.024 | 4.000 | 4.000 | 1,846 | -0.15(-3.61%) |
Nov 07, 2023 | 4.119 | 4.150 | 4.119 | 4.150 | 634 | +0.25(+6.41%) |
Nov 06, 2023 | 4.060 | 4.134 | 3.900 | 3.900 | 1,700 | -0.19(-4.65%) |
Nov 02, 2023 | 4.090 | 272 | -0.05(-1.21%) | |||
Nov 01, 2023 | 4.120 | 4.140 | 4.120 | 4.140 | 3,148 | +0.00(+0.00%) |
Oct 31, 2023 | 4.190 | 4.340 | 4.130 | 4.140 | 2,834 | +0.00(+0.00%) |
Oct 30, 2023 | 4.110 | 4.200 | 4.110 | 4.140 | 1,705 | -0.06(-1.43%) |
Oct 27, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 601 | -0.05(-1.18%) |
Oct 26, 2023 | 4.240 | 4.250 | 4.240 | 4.250 | 532 | -0.03(-0.58%) |
Oct 25, 2023 | 4.120 | 4.479 | 4.060 | 4.275 | 1,533 | -0.29(-6.34%) |
Oct 20, 2023 | 4.564 | 126 | -0.03(-0.67%) | |||
Oct 19, 2023 | 4.505 | 4.595 | 4.260 | 4.595 | 2,240 | +0.27(+6.12%) |
Oct 18, 2023 | 4.360 | 4.670 | 4.330 | 4.330 | 2,935 | -0.39(-8.26%) |
Oct 17, 2023 | 4.807 | 4.974 | 4.610 | 4.720 | 3,430 | +0.14(+3.05%) |
Oct 16, 2023 | 4.615 | 4.736 | 4.450 | 4.580 | 2,625 | -0.02(-0.43%) |
Oct 13, 2023 | 4.490 | 4.609 | 4.490 | 4.600 | 3,454 | -0.01(-0.22%) |
Oct 12, 2023 | 4.440 | 4.990 | 4.300 | 4.610 | 11,969 | +0.33(+7.71%) |
Oct 11, 2023 | 4.460 | 4.510 | 4.250 | 4.280 | 6,436 | +0.16(+3.88%) |
Oct 10, 2023 | 4.020 | 4.441 | 3.640 | 4.120 | 34,395 | -0.23(-5.29%) |
Oct 09, 2023 | 4.390 | 4.390 | 4.350 | 4.350 | 710 | -0.22(-4.81%) |
Oct 06, 2023 | 5.080 | 5.080 | 4.570 | 4.570 | 2,366 | -0.19(-3.99%) |
Oct 05, 2023 | 4.360 | 4.760 | 4.360 | 4.760 | 3,757 | -0.14(-2.86%) |
Oct 04, 2023 | 4.840 | 5.050 | 4.750 | 4.900 | 7,558 | +0.05(+1.03%) |
Oct 03, 2023 | 4.780 | 4.940 | 4.500 | 4.850 | 7,831 | +0.07(+1.46%) |