Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.080 | 3.110 | 3.010 | 3.040 | 74,221 | -0.02(-0.65%) |
May 30, 2024 | 3.050 | 3.080 | 3.050 | 3.060 | 21,307 | +0.00(+0.00%) |
May 29, 2024 | 3.110 | 3.110 | 3.050 | 3.060 | 24,323 | -0.04(-1.29%) |
May 28, 2024 | 3.130 | 3.150 | 3.100 | 3.100 | 31,288 | -0.04(-1.27%) |
May 27, 2024 | 3.170 | 3.180 | 3.130 | 3.140 | 20,293 | -0.06(-1.88%) |
May 24, 2024 | 3.160 | 3.200 | 3.160 | 3.200 | 6,952 | +0.04(+1.27%) |
May 23, 2024 | 3.180 | 3.240 | 3.150 | 3.160 | 47,033 | +0.00(+0.00%) |
May 22, 2024 | 3.200 | 3.210 | 3.130 | 3.160 | 26,545 | -0.04(-1.25%) |
May 21, 2024 | 3.290 | 3.290 | 3.180 | 3.200 | 82,519 | -0.07(-2.14%) |
May 17, 2024 | 3.270 | 0 | +0.02(+0.62%) | |||
May 16, 2024 | 3.270 | 3.310 | 3.240 | 3.250 | 18,098 | -0.01(-0.31%) |
May 15, 2024 | 3.320 | 3.320 | 3.250 | 3.260 | 14,471 | +0.01(+0.31%) |
May 14, 2024 | 3.250 | 3.330 | 3.200 | 3.250 | 48,817 | -0.05(-1.52%) |
May 13, 2024 | 3.380 | 3.430 | 3.260 | 3.300 | 104,554 | -0.13(-3.79%) |
May 10, 2024 | 3.450 | 3.530 | 3.360 | 3.430 | 95,288 | -0.10(-2.83%) |
May 09, 2024 | 3.480 | 3.590 | 3.480 | 3.530 | 14,739 | +0.03(+0.86%) |
May 08, 2024 | 3.460 | 3.500 | 3.450 | 3.500 | 15,778 | +0.04(+1.16%) |
May 07, 2024 | 3.450 | 3.490 | 3.450 | 3.460 | 22,339 | +0.01(+0.29%) |
May 06, 2024 | 3.420 | 3.480 | 3.420 | 3.450 | 17,100 | -0.02(-0.58%) |
May 03, 2024 | 3.540 | 3.580 | 3.450 | 3.470 | 22,721 | -0.07(-1.98%) |
May 02, 2024 | 3.600 | 3.620 | 3.520 | 3.540 | 31,733 | -0.11(-3.01%) |
May 01, 2024 | 3.620 | 3.680 | 3.540 | 3.650 | 30,807 | +0.05(+1.39%) |
Apr 30, 2024 | 3.590 | 3.660 | 3.590 | 3.600 | 30,120 | -0.05(-1.37%) |
Apr 29, 2024 | 3.650 | 3.740 | 3.630 | 3.650 | 40,178 | +0.08(+2.24%) |
Apr 26, 2024 | 3.480 | 3.630 | 3.480 | 3.570 | 21,840 | +0.10(+2.88%) |
Apr 25, 2024 | 3.510 | 3.520 | 3.460 | 3.470 | 11,930 | -0.05(-1.42%) |
Apr 24, 2024 | 3.610 | 3.610 | 3.510 | 3.520 | 14,820 | -0.02(-0.56%) |
Apr 23, 2024 | 3.420 | 3.570 | 3.420 | 3.540 | 18,637 | +0.11(+3.21%) |
Apr 22, 2024 | 3.420 | 3.480 | 3.410 | 3.430 | 22,353 | +0.04(+1.18%) |
Apr 19, 2024 | 3.370 | 3.450 | 3.370 | 3.390 | 25,519 | +0.01(+0.30%) |
Apr 18, 2024 | 3.360 | 3.430 | 3.360 | 3.380 | 7,223 | -0.01(-0.29%) |
Apr 17, 2024 | 3.480 | 3.490 | 3.370 | 3.390 | 17,932 | -0.01(-0.29%) |
Apr 16, 2024 | 3.330 | 3.440 | 3.330 | 3.400 | 23,524 | +0.02(+0.59%) |
Apr 15, 2024 | 3.520 | 3.540 | 3.380 | 3.380 | 30,687 | -0.17(-4.79%) |
Apr 12, 2024 | 3.520 | 3.580 | 3.520 | 3.550 | 20,018 | +0.03(+0.85%) |
Apr 11, 2024 | 3.570 | 3.600 | 3.510 | 3.520 | 16,829 | -0.02(-0.56%) |
Apr 10, 2024 | 3.620 | 3.620 | 3.520 | 3.540 | 30,594 | -0.10(-2.75%) |
Apr 09, 2024 | 3.650 | 3.730 | 3.610 | 3.640 | 20,374 | +0.02(+0.55%) |
Apr 08, 2024 | 3.710 | 3.710 | 3.620 | 3.620 | 23,972 | -0.06(-1.63%) |
Apr 05, 2024 | 3.710 | 3.740 | 3.650 | 3.680 | 44,126 | +0.02(+0.55%) |
Apr 04, 2024 | 3.760 | 3.820 | 3.650 | 3.660 | 48,563 | -0.08(-2.14%) |
Apr 03, 2024 | 3.720 | 3.790 | 3.710 | 3.740 | 42,960 | +0.02(+0.54%) |
Apr 02, 2024 | 3.790 | 3.830 | 3.720 | 3.720 | 48,498 | -0.11(-2.87%) |
Apr 01, 2024 | 3.810 | 3.850 | 3.800 | 3.830 | 29,475 | +0.00(+0.00%) |
Mar 28, 2024 | 3.830 | 0 | -0.03(-0.78%) | |||
Mar 27, 2024 | 3.940 | 3.940 | 3.860 | 3.860 | 9,928 | -0.03(-0.77%) |
Mar 26, 2024 | 3.880 | 3.980 | 3.870 | 3.890 | 61,793 | -0.04(-1.02%) |
Mar 25, 2024 | 3.980 | 4.040 | 3.930 | 3.930 | 27,825 | -0.08(-2.00%) |
Mar 22, 2024 | 3.990 | 4.070 | 3.990 | 4.010 | 14,642 | -0.04(-0.99%) |
Mar 21, 2024 | 4.110 | 4.120 | 3.990 | 4.050 | 51,532 | +0.07(+1.76%) |
Mar 20, 2024 | 3.900 | 4.030 | 3.800 | 3.980 | 98,645 | +0.12(+3.11%) |
Mar 19, 2024 | 3.820 | 3.930 | 3.780 | 3.860 | 47,540 | +0.09(+2.39%) |
Mar 18, 2024 | 3.890 | 3.890 | 3.720 | 3.770 | 78,390 | -0.13(-3.33%) |
Mar 15, 2024 | 3.870 | 3.980 | 3.870 | 3.900 | 77,484 | -0.07(-1.76%) |
Mar 14, 2024 | 4.060 | 4.070 | 3.830 | 3.970 | 208,254 | -0.27(-6.37%) |
Mar 13, 2024 | 4.140 | 4.250 | 4.140 | 4.240 | 34,032 | +0.04(+0.95%) |
Mar 12, 2024 | 4.130 | 4.200 | 4.130 | 4.200 | 27,217 | +0.07(+1.69%) |
Mar 11, 2024 | 4.060 | 4.140 | 4.050 | 4.130 | 21,002 | +0.05(+1.23%) |
Mar 08, 2024 | 4.070 | 4.180 | 4.030 | 4.080 | 42,081 | -0.03(-0.73%) |
Mar 07, 2024 | 4.060 | 4.130 | 4.060 | 4.110 | 25,000 | +0.05(+1.23%) |
Mar 06, 2024 | 4.030 | 4.130 | 4.030 | 4.060 | 34,736 | +0.06(+1.50%) |
Mar 05, 2024 | 4.130 | 4.130 | 4.000 | 4.000 | 44,737 | -0.13(-3.15%) |
Mar 04, 2024 | 4.110 | 4.150 | 4.100 | 4.130 | 29,564 | -0.05(-1.20%) |
Mar 01, 2024 | 4.220 | 4.260 | 4.150 | 4.180 | 88,731 | -0.10(-2.34%) |
Feb 29, 2024 | 4.130 | 4.280 | 4.130 | 4.280 | 16,408 | +0.08(+1.90%) |
Feb 28, 2024 | 4.200 | 4.280 | 4.120 | 4.200 | 21,578 | -0.07(-1.64%) |
Feb 27, 2024 | 4.140 | 4.330 | 4.140 | 4.270 | 54,044 | +0.11(+2.64%) |
Feb 26, 2024 | 4.110 | 4.180 | 4.110 | 4.160 | 9,477 | -0.04(-0.95%) |
Feb 23, 2024 | 4.150 | 4.200 | 4.060 | 4.200 | 33,576 | +0.02(+0.48%) |
Feb 22, 2024 | 4.110 | 4.180 | 4.110 | 4.180 | 17,829 | +0.03(+0.72%) |
Feb 21, 2024 | 4.140 | 4.160 | 4.120 | 4.150 | 50,104 | -0.05(-1.19%) |
Feb 20, 2024 | 4.100 | 4.200 | 4.100 | 4.200 | 56,038 | +0.05(+1.20%) |
Feb 16, 2024 | 4.150 | 0 | -0.13(-3.04%) | |||
Feb 15, 2024 | 4.260 | 4.280 | 4.200 | 4.280 | 33,478 | +0.02(+0.47%) |
Feb 14, 2024 | 4.180 | 4.300 | 4.180 | 4.260 | 29,004 | +0.12(+2.90%) |
Feb 13, 2024 | 4.170 | 4.200 | 4.100 | 4.140 | 36,514 | -0.06(-1.43%) |
Feb 12, 2024 | 4.300 | 4.330 | 4.200 | 4.200 | 80,616 | -0.09(-2.10%) |
Feb 09, 2024 | 4.260 | 4.290 | 4.250 | 4.290 | 12,325 | +0.00(+0.00%) |
Feb 08, 2024 | 4.300 | 4.320 | 4.210 | 4.290 | 63,790 | -0.03(-0.69%) |
Feb 07, 2024 | 4.240 | 4.330 | 4.200 | 4.320 | 58,903 | +0.09(+2.13%) |
Feb 06, 2024 | 4.130 | 4.250 | 4.130 | 4.230 | 36,535 | +0.07(+1.68%) |
Feb 05, 2024 | 4.160 | 4.210 | 3.970 | 4.160 | 94,267 | +0.00(+0.00%) |
Feb 02, 2024 | 4.140 | 4.200 | 4.140 | 4.160 | 15,347 | -0.10(-2.35%) |
Feb 01, 2024 | 4.130 | 4.270 | 4.120 | 4.260 | 30,138 | +0.04(+0.95%) |
Jan 31, 2024 | 4.140 | 4.220 | 4.110 | 4.220 | 10,330 | +0.10(+2.43%) |
Jan 30, 2024 | 4.190 | 4.190 | 4.080 | 4.120 | 11,096 | -0.11(-2.60%) |
Jan 29, 2024 | 4.180 | 4.250 | 4.180 | 4.230 | 18,755 | -0.01(-0.24%) |
Jan 26, 2024 | 4.180 | 4.330 | 4.150 | 4.240 | 69,371 | +0.06(+1.44%) |
Jan 25, 2024 | 4.020 | 4.180 | 4.000 | 4.180 | 96,724 | +0.13(+3.21%) |
Jan 24, 2024 | 4.050 | 4.090 | 4.020 | 4.050 | 7,984 | +0.02(+0.50%) |
Jan 23, 2024 | 3.990 | 4.030 | 3.980 | 4.030 | 26,063 | +0.02(+0.50%) |
Jan 22, 2024 | 4.020 | 4.050 | 3.990 | 4.010 | 15,237 | -0.02(-0.50%) |
Jan 19, 2024 | 4.000 | 4.130 | 3.980 | 4.030 | 36,383 | +0.01(+0.25%) |
Jan 18, 2024 | 3.960 | 4.020 | 3.960 | 4.020 | 10,081 | +0.05(+1.26%) |
Jan 17, 2024 | 3.930 | 3.970 | 3.930 | 3.970 | 6,912 | -0.05(-1.24%) |
Jan 16, 2024 | 3.980 | 4.070 | 3.950 | 4.020 | 44,781 | +0.08(+2.03%) |
Jan 15, 2024 | 4.050 | 4.050 | 3.940 | 3.940 | 10,200 | -0.09(-2.23%) |
Jan 12, 2024 | 4.000 | 4.030 | 3.880 | 4.030 | 73,340 | +0.06(+1.51%) |
Jan 11, 2024 | 4.040 | 4.040 | 3.910 | 3.970 | 77,571 | -0.04(-1.00%) |
Jan 10, 2024 | 4.120 | 4.180 | 3.990 | 4.010 | 38,471 | -0.15(-3.61%) |
Jan 09, 2024 | 3.980 | 4.180 | 3.970 | 4.160 | 108,974 | +0.21(+5.32%) |
Jan 08, 2024 | 3.830 | 3.980 | 3.810 | 3.950 | 76,293 | +0.16(+4.22%) |
Jan 05, 2024 | 3.710 | 3.850 | 3.710 | 3.790 | 56,310 | +0.03(+0.80%) |
Jan 04, 2024 | 3.720 | 3.810 | 3.670 | 3.760 | 29,935 | +0.06(+1.62%) |
Jan 03, 2024 | 3.740 | 3.780 | 3.660 | 3.700 | 54,327 | -0.13(-3.39%) |
Jan 02, 2024 | 3.670 | 3.840 | 3.670 | 3.830 | 77,919 | +0.10(+2.68%) |
Dec 29, 2023 | 3.730 | 0 | -0.06(-1.58%) | |||
Dec 28, 2023 | 3.650 | 3.830 | 3.620 | 3.790 | 55,753 | +0.11(+2.99%) |
Dec 27, 2023 | 3.600 | 3.680 | 3.600 | 3.680 | 59,903 | +0.06(+1.66%) |
Dec 22, 2023 | 3.620 | 0 | +0.04(+1.12%) | |||
Dec 21, 2023 | 3.570 | 3.640 | 3.510 | 3.580 | 85,973 | +0.10(+2.87%) |
Dec 20, 2023 | 3.580 | 3.630 | 3.450 | 3.480 | 62,490 | -0.07(-1.97%) |
Dec 19, 2023 | 3.460 | 3.620 | 3.460 | 3.550 | 33,166 | +0.09(+2.60%) |
Dec 18, 2023 | 3.530 | 3.530 | 3.400 | 3.460 | 52,063 | -0.07(-1.98%) |
Dec 15, 2023 | 3.620 | 3.670 | 3.460 | 3.530 | 106,121 | -0.09(-2.49%) |
Dec 14, 2023 | 3.840 | 3.940 | 3.560 | 3.620 | 208,699 | -0.11(-2.95%) |
Dec 13, 2023 | 3.840 | 3.840 | 3.640 | 3.730 | 99,297 | +0.02(+0.54%) |
Dec 12, 2023 | 3.420 | 3.760 | 3.420 | 3.710 | 119,779 | +0.30(+8.80%) |
Dec 11, 2023 | 3.520 | 3.530 | 3.330 | 3.410 | 75,651 | -0.21(-5.80%) |
Dec 08, 2023 | 3.700 | 3.810 | 3.530 | 3.620 | 93,645 | -0.11(-2.95%) |
Dec 07, 2023 | 3.590 | 3.800 | 3.570 | 3.730 | 113,042 | +0.20(+5.67%) |
Dec 06, 2023 | 3.260 | 3.560 | 3.260 | 3.530 | 85,296 | +0.25(+7.62%) |
Dec 05, 2023 | 3.250 | 3.280 | 3.230 | 3.280 | 77,912 | +0.11(+3.47%) |
Dec 04, 2023 | 3.070 | 3.240 | 3.070 | 3.170 | 126,001 | +0.09(+2.92%) |
Dec 01, 2023 | 3.070 | 3.080 | 3.050 | 3.080 | 45,810 | +0.02(+0.65%) |
Nov 30, 2023 | 3.060 | 3.140 | 3.040 | 3.060 | 17,804 | +0.01(+0.33%) |
Nov 29, 2023 | 3.090 | 3.130 | 3.050 | 3.050 | 69,695 | +0.00(+0.00%) |
Nov 28, 2023 | 3.030 | 3.080 | 3.030 | 3.050 | 40,846 | +0.02(+0.66%) |
Nov 27, 2023 | 3.100 | 3.100 | 3.010 | 3.030 | 33,300 | -0.10(-3.19%) |
Nov 24, 2023 | 3.120 | 3.150 | 3.090 | 3.130 | 14,800 | +0.00(+0.00%) |
Nov 23, 2023 | 3.120 | 3.140 | 3.100 | 3.130 | 6,051 | +0.02(+0.64%) |
Nov 22, 2023 | 3.060 | 3.180 | 3.050 | 3.110 | 22,215 | +0.05(+1.63%) |
Nov 21, 2023 | 3.110 | 3.110 | 3.050 | 3.060 | 13,564 | -0.08(-2.55%) |
Nov 20, 2023 | 3.020 | 3.140 | 3.020 | 3.140 | 15,294 | +0.10(+3.29%) |
Nov 17, 2023 | 3.060 | 3.070 | 2.990 | 3.040 | 41,420 | -0.05(-1.62%) |
Nov 16, 2023 | 3.130 | 3.180 | 3.040 | 3.090 | 58,073 | -0.10(-3.13%) |
Nov 15, 2023 | 3.180 | 3.250 | 3.170 | 3.190 | 26,687 | +0.02(+0.63%) |
Nov 14, 2023 | 3.110 | 3.180 | 3.080 | 3.170 | 23,456 | +0.09(+2.92%) |
Nov 13, 2023 | 3.150 | 3.150 | 3.070 | 3.080 | 13,080 | -0.06(-1.91%) |
Nov 10, 2023 | 3.200 | 3.200 | 3.080 | 3.140 | 29,071 | -0.02(-0.63%) |
Nov 09, 2023 | 3.370 | 3.370 | 3.150 | 3.160 | 71,321 | +0.01(+0.32%) |
Nov 08, 2023 | 3.040 | 3.150 | 3.030 | 3.150 | 42,669 | +0.10(+3.28%) |
Nov 07, 2023 | 3.080 | 3.090 | 3.030 | 3.050 | 24,146 | -0.03(-0.97%) |
Nov 06, 2023 | 3.160 | 3.160 | 3.040 | 3.080 | 81,621 | -0.02(-0.65%) |
Nov 03, 2023 | 3.080 | 3.150 | 3.070 | 3.100 | 51,324 | +0.05(+1.64%) |
Nov 02, 2023 | 3.020 | 3.110 | 3.000 | 3.050 | 46,850 | +0.05(+1.67%) |
Nov 01, 2023 | 3.000 | 3.010 | 2.950 | 3.000 | 44,288 | -0.01(-0.33%) |
Oct 31, 2023 | 3.020 | 3.080 | 3.000 | 3.010 | 52,249 | -0.02(-0.66%) |
Oct 30, 2023 | 3.100 | 3.100 | 3.010 | 3.030 | 42,789 | +0.00(+0.00%) |
Oct 27, 2023 | 3.060 | 3.090 | 3.000 | 3.030 | 37,528 | -0.02(-0.66%) |
Oct 26, 2023 | 3.190 | 3.190 | 3.050 | 3.050 | 26,052 | -0.09(-2.87%) |
Oct 25, 2023 | 3.200 | 3.370 | 3.120 | 3.140 | 29,646 | -0.05(-1.57%) |
Oct 24, 2023 | 3.160 | 3.200 | 3.120 | 3.190 | 26,764 | +0.08(+2.57%) |
Oct 23, 2023 | 3.130 | 3.150 | 3.090 | 3.110 | 21,087 | -0.01(-0.32%) |
Oct 20, 2023 | 3.190 | 3.190 | 3.030 | 3.120 | 48,937 | -0.10(-3.11%) |
Oct 19, 2023 | 3.320 | 3.320 | 3.180 | 3.220 | 94,640 | -0.09(-2.72%) |
Oct 18, 2023 | 3.350 | 3.350 | 3.270 | 3.310 | 30,324 | -0.07(-2.07%) |
Oct 17, 2023 | 3.450 | 3.460 | 3.380 | 3.380 | 28,901 | -0.09(-2.59%) |
Oct 16, 2023 | 3.430 | 3.510 | 3.380 | 3.470 | 95,340 | -0.04(-1.14%) |
Oct 13, 2023 | 3.590 | 3.590 | 3.450 | 3.510 | 40,675 | -0.02(-0.57%) |
Oct 12, 2023 | 3.610 | 3.650 | 3.530 | 3.530 | 50,669 | -0.20(-5.36%) |
Oct 11, 2023 | 3.730 | 3.780 | 3.670 | 3.730 | 32,590 | -0.04(-1.06%) |
Oct 10, 2023 | 3.720 | 3.780 | 3.710 | 3.770 | 13,093 | +0.04(+1.07%) |
Oct 06, 2023 | 3.730 | 0 | -0.02(-0.53%) | |||
Oct 05, 2023 | 3.680 | 3.750 | 3.650 | 3.750 | 15,077 | +0.07(+1.90%) |
Oct 04, 2023 | 3.700 | 3.730 | 3.660 | 3.680 | 28,764 | -0.04(-1.08%) |
Oct 03, 2023 | 3.750 | 3.760 | 3.660 | 3.720 | 39,707 | -0.05(-1.33%) |