Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 3.830 | 3.870 | 3.730 | 3.770 | 2,985 | -0.06(-1.57%) |
Jun 05, 2024 | 3.660 | 3.840 | 3.660 | 3.830 | 12,517 | +0.08(+2.13%) |
Jun 04, 2024 | 3.800 | 3.858 | 3.750 | 3.750 | 3,194 | -0.04(-1.06%) |
Jun 03, 2024 | 3.820 | 3.835 | 3.770 | 3.790 | 11,322 | -0.04(-1.04%) |
May 31, 2024 | 3.700 | 3.860 | 3.660 | 3.830 | 11,573 | +0.03(+0.79%) |
May 30, 2024 | 3.750 | 3.870 | 3.700 | 3.800 | 9,698 | +0.07(+1.88%) |
May 29, 2024 | 3.800 | 4.010 | 3.730 | 3.730 | 6,827 | -0.25(-6.23%) |
May 28, 2024 | 3.890 | 4.000 | 3.690 | 3.978 | 7,279 | +0.02(+0.45%) |
May 24, 2024 | 3.800 | 3.960 | 3.800 | 3.960 | 3,909 | +0.11(+2.86%) |
May 23, 2024 | 3.720 | 3.968 | 3.720 | 3.850 | 2,451 | +0.01(+0.26%) |
May 22, 2024 | 3.740 | 3.849 | 3.640 | 3.840 | 9,938 | +0.02(+0.52%) |
May 21, 2024 | 3.900 | 3.910 | 3.650 | 3.820 | 7,588 | -0.16(-4.02%) |
May 20, 2024 | 4.000 | 4.019 | 3.913 | 3.980 | 7,971 | -0.06(-1.58%) |
May 17, 2024 | 4.040 | 4.080 | 3.970 | 4.044 | 2,196 | -0.06(-1.37%) |
May 16, 2024 | 4.090 | 4.194 | 3.810 | 4.100 | 15,741 | -0.09(-2.15%) |
May 15, 2024 | 4.390 | 4.540 | 4.010 | 4.190 | 38,605 | -0.21(-4.88%) |
May 14, 2024 | 4.450 | 4.550 | 4.310 | 4.405 | 35,172 | -0.13(-2.97%) |
May 13, 2024 | 4.500 | 4.583 | 4.350 | 4.540 | 15,139 | +0.08(+1.79%) |
May 10, 2024 | 4.481 | 4.671 | 4.420 | 4.460 | 11,376 | +0.05(+1.13%) |
May 09, 2024 | 4.540 | 4.550 | 4.410 | 4.410 | 3,376 | -0.02(-0.37%) |
May 08, 2024 | 4.400 | 4.426 | 4.320 | 4.426 | 5,300 | +0.03(+0.60%) |
May 07, 2024 | 4.295 | 4.550 | 4.248 | 4.400 | 15,134 | +0.00(+0.00%) |
May 06, 2024 | 4.470 | 4.663 | 4.250 | 4.400 | 30,437 | +0.10(+2.33%) |
May 03, 2024 | 4.400 | 4.450 | 4.280 | 4.300 | 21,219 | -0.17(-3.80%) |
May 02, 2024 | 4.500 | 4.500 | 4.300 | 4.470 | 12,705 | +0.03(+0.68%) |
May 01, 2024 | 4.350 | 4.520 | 4.210 | 4.440 | 25,475 | +0.07(+1.60%) |
Apr 30, 2024 | 4.690 | 4.700 | 4.330 | 4.370 | 19,397 | -0.33(-7.02%) |
Apr 29, 2024 | 4.510 | 4.700 | 4.500 | 4.700 | 8,197 | +0.26(+5.86%) |
Apr 26, 2024 | 4.330 | 4.640 | 4.310 | 4.440 | 32,121 | +0.03(+0.68%) |
Apr 25, 2024 | 4.410 | 4.560 | 4.210 | 4.410 | 7,135 | +0.08(+1.85%) |
Apr 24, 2024 | 4.440 | 4.440 | 4.302 | 4.330 | 12,006 | -0.11(-2.46%) |
Apr 23, 2024 | 4.690 | 4.690 | 4.221 | 4.439 | 27,629 | -0.13(-2.87%) |
Apr 22, 2024 | 4.210 | 4.570 | 4.100 | 4.570 | 95,314 | +0.24(+5.54%) |
Apr 19, 2024 | 3.920 | 4.447 | 3.920 | 4.330 | 254,830 | +0.68(+18.63%) |
Apr 18, 2024 | 3.700 | 3.805 | 3.550 | 3.650 | 10,039 | +0.08(+2.24%) |
Apr 17, 2024 | 3.615 | 3.615 | 3.510 | 3.570 | 10,685 | +0.06(+1.71%) |
Apr 16, 2024 | 3.530 | 3.555 | 3.510 | 3.510 | 5,881 | -0.01(-0.28%) |
Apr 15, 2024 | 3.690 | 3.690 | 3.512 | 3.520 | 7,400 | -0.21(-5.63%) |
Apr 12, 2024 | 3.720 | 3.850 | 3.690 | 3.730 | 20,637 | -0.12(-3.12%) |
Apr 11, 2024 | 3.700 | 3.850 | 3.700 | 3.850 | 9,128 | +0.16(+4.34%) |
Apr 10, 2024 | 3.800 | 3.850 | 3.660 | 3.690 | 15,375 | -0.11(-2.89%) |
Apr 09, 2024 | 3.850 | 3.945 | 3.800 | 3.800 | 18,875 | +0.00(+0.00%) |
Apr 08, 2024 | 3.800 | 3.980 | 3.750 | 3.800 | 10,897 | -0.03(-0.78%) |
Apr 05, 2024 | 3.870 | 3.900 | 3.730 | 3.830 | 14,408 | -0.08(-1.96%) |
Apr 04, 2024 | 3.790 | 3.940 | 3.790 | 3.907 | 12,623 | +0.06(+1.47%) |
Apr 03, 2024 | 4.030 | 4.025 | 3.830 | 3.850 | 23,240 | -0.11(-2.78%) |
Apr 02, 2024 | 3.965 | 4.026 | 3.900 | 3.960 | 9,593 | -0.10(-2.46%) |
Apr 01, 2024 | 4.200 | 4.200 | 4.035 | 4.060 | 6,205 | -0.19(-4.47%) |
Mar 28, 2024 | 4.190 | 4.278 | 4.120 | 4.250 | 9,178 | +0.09(+2.16%) |
Mar 27, 2024 | 4.100 | 4.180 | 4.010 | 4.160 | 2,753 | +0.16(+4.00%) |
Mar 26, 2024 | 4.170 | 4.170 | 4.000 | 4.000 | 6,415 | -0.08(-1.96%) |
Mar 25, 2024 | 4.080 | 4.190 | 4.080 | 4.080 | 16,159 | -0.07(-1.69%) |
Mar 22, 2024 | 4.080 | 4.150 | 4.020 | 4.150 | 15,572 | +0.08(+1.97%) |
Mar 21, 2024 | 3.950 | 4.150 | 3.910 | 4.070 | 73,347 | +0.20(+5.17%) |
Mar 20, 2024 | 3.940 | 3.965 | 3.870 | 3.870 | 4,245 | -0.06(-1.53%) |
Mar 19, 2024 | 3.880 | 4.190 | 3.832 | 3.930 | 16,936 | +0.07(+1.81%) |
Mar 18, 2024 | 3.800 | 4.135 | 3.770 | 3.860 | 32,908 | +0.02(+0.52%) |
Mar 15, 2024 | 3.860 | 3.865 | 3.800 | 3.840 | 14,676 | +0.03(+0.79%) |
Mar 14, 2024 | 3.910 | 3.951 | 3.730 | 3.810 | 41,875 | -0.11(-2.81%) |
Mar 13, 2024 | 3.940 | 3.998 | 3.852 | 3.920 | 14,944 | +0.01(+0.26%) |
Mar 12, 2024 | 3.850 | 3.940 | 3.810 | 3.910 | 9,720 | +0.01(+0.26%) |
Mar 11, 2024 | 3.940 | 4.180 | 3.900 | 3.900 | 12,637 | -0.05(-1.27%) |
Mar 08, 2024 | 3.980 | 4.190 | 3.930 | 3.950 | 15,621 | -0.03(-0.75%) |
Mar 07, 2024 | 4.090 | 4.110 | 3.740 | 3.980 | 45,175 | -0.02(-0.50%) |
Mar 06, 2024 | 3.730 | 4.180 | 3.720 | 4.000 | 59,911 | +0.28(+7.53%) |
Mar 05, 2024 | 3.750 | 3.920 | 3.582 | 3.720 | 37,656 | -0.06(-1.59%) |
Mar 04, 2024 | 3.980 | 3.990 | 3.740 | 3.780 | 72,246 | -0.24(-5.97%) |
Mar 01, 2024 | 4.050 | 4.068 | 3.930 | 4.020 | 46,859 | -0.04(-0.99%) |
Feb 29, 2024 | 4.240 | 4.300 | 4.060 | 4.060 | 44,463 | -0.21(-4.92%) |
Feb 28, 2024 | 3.930 | 4.420 | 3.880 | 4.270 | 286,416 | +0.58(+15.72%) |
Feb 27, 2024 | 3.550 | 4.030 | 3.401 | 3.690 | 162,366 | +0.25(+7.27%) |
Feb 26, 2024 | 3.110 | 3.440 | 3.050 | 3.440 | 114,105 | +0.33(+10.61%) |
Feb 23, 2024 | 2.860 | 3.227 | 2.860 | 3.110 | 90,225 | +0.17(+5.78%) |
Feb 22, 2024 | 3.230 | 3.230 | 2.700 | 2.940 | 212,872 | -0.23(-7.26%) |
Feb 21, 2024 | 3.500 | 3.580 | 3.112 | 3.170 | 147,945 | -0.33(-9.43%) |
Feb 20, 2024 | 3.390 | 3.550 | 3.380 | 3.500 | 63,918 | +0.09(+2.64%) |
Feb 16, 2024 | 3.330 | 3.470 | 3.330 | 3.410 | 52,307 | +0.09(+2.71%) |
Feb 15, 2024 | 3.030 | 3.330 | 3.022 | 3.320 | 42,830 | +0.29(+9.57%) |
Feb 14, 2024 | 3.100 | 3.165 | 2.990 | 3.030 | 34,784 | -0.07(-2.26%) |
Feb 13, 2024 | 3.480 | 3.480 | 3.090 | 3.100 | 225,101 | -0.29(-8.55%) |
Feb 12, 2024 | 3.230 | 3.390 | 3.200 | 3.390 | 90,529 | +0.16(+4.95%) |
Feb 09, 2024 | 2.950 | 3.290 | 2.950 | 3.230 | 24,667 | +0.10(+3.19%) |
Feb 08, 2024 | 3.140 | 3.210 | 3.120 | 3.130 | 7,145 | +0.00(+0.16%) |
Feb 07, 2024 | 2.960 | 3.160 | 2.960 | 3.125 | 7,509 | +0.11(+3.65%) |
Feb 06, 2024 | 3.020 | 3.030 | 3.000 | 3.015 | 19,958 | +0.01(+0.17%) |
Feb 05, 2024 | 3.050 | 3.050 | 2.975 | 3.010 | 41,471 | -0.02(-0.66%) |
Feb 02, 2024 | 3.240 | 3.270 | 2.990 | 3.030 | 104,000 | -0.16(-5.01%) |
Feb 01, 2024 | 3.090 | 3.198 | 3.000 | 3.190 | 92,386 | +0.15(+4.93%) |
Jan 31, 2024 | 3.150 | 3.150 | 3.014 | 3.040 | 37,105 | -0.06(-1.94%) |
Jan 30, 2024 | 3.080 | 3.205 | 3.050 | 3.100 | 46,975 | -0.06(-1.78%) |
Jan 29, 2024 | 3.100 | 3.208 | 3.100 | 3.156 | 53,027 | +0.09(+2.80%) |
Jan 26, 2024 | 3.180 | 3.180 | 3.070 | 3.070 | 3,224 | +0.02(+0.66%) |
Jan 25, 2024 | 3.210 | 3.210 | 2.970 | 3.050 | 5,670 | +0.00(+0.00%) |
Jan 24, 2024 | 3.040 | 3.097 | 3.025 | 3.050 | 17,792 | +0.05(+1.67%) |
Jan 23, 2024 | 3.080 | 3.130 | 2.950 | 3.000 | 11,141 | +0.05(+1.69%) |
Jan 22, 2024 | 2.990 | 3.050 | 2.915 | 2.950 | 21,733 | -0.05(-1.67%) |
Jan 19, 2024 | 3.047 | 3.060 | 2.852 | 3.000 | 16,228 | -0.16(-5.06%) |
Jan 18, 2024 | 3.330 | 3.330 | 3.083 | 3.160 | 12,825 | +0.11(+3.54%) |
Jan 17, 2024 | 3.120 | 3.200 | 3.030 | 3.052 | 25,948 | -0.13(-4.03%) |
Jan 16, 2024 | 3.270 | 3.270 | 3.090 | 3.180 | 4,740 | -0.02(-0.78%) |
Jan 12, 2024 | 3.300 | 3.330 | 3.160 | 3.205 | 13,660 | +0.04(+1.10%) |
Jan 11, 2024 | 3.172 | 3.340 | 3.161 | 3.170 | 18,792 | -0.02(-0.63%) |
Jan 10, 2024 | 3.360 | 3.380 | 3.177 | 3.190 | 31,341 | -0.13(-3.80%) |
Jan 09, 2024 | 3.400 | 3.400 | 3.270 | 3.316 | 15,378 | -0.08(-2.47%) |
Jan 08, 2024 | 3.360 | 3.460 | 3.270 | 3.400 | 52,900 | +0.04(+1.19%) |
Jan 05, 2024 | 3.298 | 3.360 | 3.260 | 3.360 | 5,565 | -0.04(-1.09%) |
Jan 04, 2024 | 3.350 | 3.400 | 3.320 | 3.397 | 8,410 | +0.03(+0.80%) |
Jan 03, 2024 | 3.400 | 3.400 | 3.300 | 3.370 | 10,080 | -0.07(-2.11%) |
Jan 02, 2024 | 3.590 | 3.590 | 3.430 | 3.443 | 36,875 | -0.16(-4.37%) |
Dec 29, 2023 | 3.710 | 3.840 | 3.600 | 3.600 | 59,332 | -0.18(-4.76%) |
Dec 28, 2023 | 3.750 | 4.079 | 3.730 | 3.780 | 263,150 | -0.01(-0.13%) |
Dec 27, 2023 | 3.580 | 3.850 | 3.550 | 3.785 | 109,552 | +0.23(+6.32%) |
Dec 26, 2023 | 3.540 | 3.700 | 3.480 | 3.560 | 109,244 | +0.03(+0.91%) |
Dec 22, 2023 | 3.400 | 3.610 | 3.310 | 3.528 | 53,969 | +0.18(+5.31%) |
Dec 21, 2023 | 3.390 | 3.490 | 3.300 | 3.350 | 12,709 | -0.06(-1.90%) |
Dec 20, 2023 | 3.510 | 3.510 | 3.320 | 3.415 | 35,329 | -0.04(-1.01%) |
Dec 19, 2023 | 3.520 | 3.530 | 3.380 | 3.450 | 79,845 | -0.04(-1.15%) |
Dec 18, 2023 | 3.420 | 3.587 | 3.410 | 3.490 | 40,042 | -0.04(-1.13%) |
Dec 15, 2023 | 3.560 | 3.580 | 3.430 | 3.530 | 36,352 | +0.03(+0.86%) |
Dec 14, 2023 | 3.500 | 3.552 | 3.410 | 3.500 | 15,212 | -0.07(-1.96%) |
Dec 13, 2023 | 3.380 | 3.600 | 3.310 | 3.570 | 54,245 | +0.08(+2.29%) |
Dec 12, 2023 | 3.400 | 3.510 | 3.120 | 3.490 | 262,915 | -0.01(-0.29%) |
Dec 11, 2023 | 3.600 | 3.600 | 3.290 | 3.500 | 39,002 | -0.08(-2.23%) |
Dec 08, 2023 | 3.500 | 3.580 | 3.475 | 3.580 | 41,197 | +0.09(+2.58%) |
Dec 07, 2023 | 3.660 | 3.660 | 3.048 | 3.490 | 111,097 | -0.22(-5.93%) |
Dec 06, 2023 | 3.780 | 3.880 | 3.660 | 3.710 | 65,538 | +0.01(+0.27%) |
Dec 05, 2023 | 3.780 | 3.800 | 3.650 | 3.700 | 147,946 | -0.04(-1.07%) |
Dec 04, 2023 | 3.830 | 3.894 | 3.710 | 3.740 | 33,049 | -0.08(-2.09%) |
Dec 01, 2023 | 3.730 | 3.868 | 3.730 | 3.820 | 45,946 | -0.11(-2.80%) |
Nov 30, 2023 | 4.100 | 4.400 | 3.720 | 3.930 | 317,748 | -0.16(-3.98%) |
Nov 29, 2023 | 3.980 | 4.160 | 3.820 | 4.093 | 78,196 | +0.27(+7.14%) |
Nov 28, 2023 | 4.070 | 4.070 | 3.820 | 3.820 | 7,470 | -0.15(-3.78%) |
Nov 27, 2023 | 3.980 | 4.000 | 3.831 | 3.970 | 7,475 | +0.00(+0.00%) |
Nov 24, 2023 | 4.090 | 4.290 | 3.970 | 3.970 | 10,555 | -0.27(-6.37%) |
Nov 22, 2023 | 3.800 | 4.350 | 3.600 | 4.240 | 37,716 | +3.77(+802.51%) |
Nov 21, 2023 | 0.4800 | 0.4900 | 0.4512 | 0.4698 | 100,219 | -0.03(-5.66%) |
Nov 20, 2023 | 0.4600 | 0.4980 | 0.4556 | 0.4980 | 156,010 | -0.01(-1.19%) |
Nov 17, 2023 | 0.5000 | 0.5200 | 0.4800 | 0.5040 | 58,415 | +0.01(+2.86%) |
Nov 16, 2023 | 0.4807 | 0.5000 | 0.4699 | 0.4900 | 72,937 | -0.01(-2.00%) |
Nov 15, 2023 | 0.4800 | 0.5200 | 0.4800 | 0.5000 | 81,917 | +0.03(+5.93%) |
Nov 14, 2023 | 0.4641 | 0.5000 | 0.4605 | 0.4720 | 45,980 | -0.02(-3.32%) |
Nov 13, 2023 | 0.4700 | 0.4999 | 0.4606 | 0.4882 | 85,509 | -0.01(-1.87%) |
Nov 10, 2023 | 0.5024 | 0.5100 | 0.4851 | 0.4975 | 342,826 | +0.01(+1.49%) |
Nov 09, 2023 | 0.5000 | 0.5200 | 0.4902 | 0.4902 | 47,070 | +0.00(+0.66%) |
Nov 08, 2023 | 0.5200 | 0.5200 | 0.4803 | 0.4870 | 30,852 | -0.01(-2.60%) |
Nov 07, 2023 | 0.4970 | 0.5190 | 0.4970 | 0.5000 | 26,539 | +0.01(+2.04%) |
Nov 06, 2023 | 0.4810 | 0.5185 | 0.4810 | 0.4900 | 32,025 | +0.01(+1.83%) |
Nov 03, 2023 | 0.4803 | 0.5100 | 0.4800 | 0.4812 | 23,369 | +0.00(+0.19%) |
Nov 02, 2023 | 0.4809 | 0.4990 | 0.4620 | 0.4803 | 20,538 | +0.03(+6.50%) |
Nov 01, 2023 | 0.4900 | 0.4990 | 0.4503 | 0.4510 | 34,698 | -0.01(-3.01%) |
Oct 31, 2023 | 0.5149 | 0.5199 | 0.4500 | 0.4650 | 37,892 | -0.04(-8.82%) |
Oct 30, 2023 | 0.5800 | 0.5800 | 0.5003 | 0.5100 | 103,586 | -0.02(-2.86%) |
Oct 27, 2023 | 0.5401 | 0.5799 | 0.5241 | 0.5250 | 38,963 | -0.02(-2.80%) |
Oct 26, 2023 | 0.6270 | 0.6270 | 0.4690 | 0.5401 | 237,228 | -0.13(-19.10%) |
Oct 25, 2023 | 0.6800 | 0.6894 | 0.6580 | 0.6676 | 13,462 | +0.02(+2.55%) |
Oct 24, 2023 | 0.6720 | 0.6950 | 0.6440 | 0.6510 | 9,582 | +0.01(+1.72%) |
Oct 23, 2023 | 0.6950 | 0.6950 | 0.6400 | 0.6400 | 12,301 | -0.00(-0.57%) |
Oct 20, 2023 | 0.6300 | 0.6898 | 0.6300 | 0.6437 | 2,838 | +0.00(+0.00%) |
Oct 19, 2023 | 0.6319 | 0.6950 | 0.6319 | 0.6437 | 14,361 | -0.03(-3.93%) |
Oct 18, 2023 | 0.6800 | 0.7000 | 0.6610 | 0.6700 | 17,231 | +0.02(+2.29%) |
Oct 17, 2023 | 0.6301 | 0.6890 | 0.6301 | 0.6550 | 17,708 | +0.01(+2.18%) |
Oct 16, 2023 | 0.6700 | 0.6800 | 0.6300 | 0.6410 | 23,214 | -0.02(-2.88%) |
Oct 13, 2023 | 0.6200 | 0.6800 | 0.6200 | 0.6600 | 19,835 | +0.04(+6.45%) |
Oct 12, 2023 | 0.6200 | 0.6550 | 0.6200 | 0.6200 | 11,114 | -0.01(-1.59%) |
Oct 11, 2023 | 0.6400 | 0.6900 | 0.6300 | 0.6300 | 12,425 | -0.04(-6.21%) |
Oct 10, 2023 | 0.6300 | 0.6800 | 0.6250 | 0.6717 | 2,511 | +0.04(+5.76%) |
Oct 09, 2023 | 0.6800 | 0.6990 | 0.6200 | 0.6351 | 7,947 | -0.03(-4.95%) |
Oct 06, 2023 | 0.6669 | 0.6896 | 0.6301 | 0.6682 | 14,263 | +0.03(+4.41%) |
Oct 05, 2023 | 0.7000 | 0.7000 | 0.6303 | 0.6400 | 40,496 | -0.05(-7.25%) |
Oct 04, 2023 | 0.7090 | 0.7090 | 0.6613 | 0.6900 | 8,103 | +0.03(+4.17%) |
Oct 03, 2023 | 0.7100 | 0.7100 | 0.6610 | 0.6624 | 36,229 | -0.05(-6.57%) |