Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.430 | 3.600 | 3.380 | 3.590 | 275,521 | +0.16(+4.66%) |
May 23, 2024 | 3.600 | 3.620 | 3.400 | 3.430 | 429,607 | -0.16(-4.46%) |
May 22, 2024 | 3.510 | 3.740 | 3.510 | 3.590 | 624,258 | +0.07(+1.99%) |
May 21, 2024 | 3.650 | 3.650 | 3.500 | 3.520 | 410,466 | +0.21(+6.34%) |
May 17, 2024 | 3.310 | 0 | -0.03(-0.90%) | |||
May 16, 2024 | 3.450 | 3.450 | 3.310 | 3.340 | 287,558 | -0.08(-2.34%) |
May 15, 2024 | 3.240 | 3.420 | 3.200 | 3.420 | 602,406 | +0.25(+7.89%) |
May 14, 2024 | 3.150 | 3.220 | 3.110 | 3.170 | 185,939 | -0.01(-0.31%) |
May 13, 2024 | 3.240 | 3.340 | 3.150 | 3.180 | 269,513 | -0.06(-1.85%) |
May 10, 2024 | 3.250 | 3.280 | 3.160 | 3.240 | 330,598 | -0.01(-0.31%) |
May 09, 2024 | 3.100 | 3.250 | 3.090 | 3.250 | 206,087 | +0.12(+3.83%) |
May 08, 2024 | 3.120 | 3.180 | 3.000 | 3.130 | 379,567 | +0.01(+0.32%) |
May 07, 2024 | 3.350 | 3.350 | 3.120 | 3.120 | 385,738 | -0.21(-6.31%) |
May 06, 2024 | 3.400 | 3.440 | 3.300 | 3.330 | 632,315 | -0.01(-0.30%) |
May 03, 2024 | 3.490 | 3.500 | 3.300 | 3.340 | 425,211 | -0.05(-1.47%) |
May 02, 2024 | 3.480 | 3.530 | 3.380 | 3.390 | 511,173 | -0.06(-1.74%) |
May 01, 2024 | 3.490 | 3.555 | 3.320 | 3.450 | 615,194 | -0.04(-1.15%) |
Apr 30, 2024 | 3.790 | 3.840 | 3.490 | 3.490 | 474,896 | -0.39(-10.05%) |
Apr 29, 2024 | 4.060 | 4.130 | 3.810 | 3.880 | 480,309 | -0.27(-6.51%) |
Apr 26, 2024 | 4.170 | 4.250 | 4.140 | 4.150 | 157,010 | -0.03(-0.72%) |
Apr 25, 2024 | 4.100 | 4.220 | 3.970 | 4.180 | 328,557 | -0.02(-0.48%) |
Apr 24, 2024 | 4.200 | 4.330 | 4.140 | 4.200 | 502,950 | +0.04(+0.96%) |
Apr 23, 2024 | 4.020 | 4.190 | 3.950 | 4.160 | 410,810 | +0.13(+3.23%) |
Apr 22, 2024 | 3.830 | 4.030 | 3.680 | 4.030 | 417,675 | +0.29(+7.75%) |
Apr 19, 2024 | 3.650 | 3.740 | 3.560 | 3.740 | 230,604 | +0.17(+4.76%) |
Apr 18, 2024 | 3.650 | 3.680 | 3.530 | 3.570 | 305,735 | +0.00(+0.00%) |
Apr 17, 2024 | 3.610 | 3.760 | 3.550 | 3.570 | 193,311 | -0.10(-2.72%) |
Apr 16, 2024 | 3.690 | 3.720 | 3.520 | 3.670 | 398,376 | -0.02(-0.54%) |
Apr 15, 2024 | 3.950 | 3.950 | 3.660 | 3.690 | 559,805 | -0.23(-5.87%) |
Apr 12, 2024 | 4.060 | 4.100 | 3.850 | 3.920 | 341,627 | -0.18(-4.39%) |
Apr 11, 2024 | 4.160 | 4.190 | 4.020 | 4.100 | 182,199 | -0.06(-1.44%) |
Apr 10, 2024 | 4.100 | 4.180 | 4.030 | 4.160 | 243,495 | +0.00(+0.00%) |
Apr 09, 2024 | 4.250 | 4.310 | 4.120 | 4.160 | 254,139 | -0.14(-3.26%) |
Apr 08, 2024 | 4.410 | 4.500 | 4.260 | 4.300 | 386,138 | -0.04(-0.92%) |
Apr 05, 2024 | 4.320 | 4.360 | 4.250 | 4.340 | 239,573 | -0.01(-0.23%) |
Apr 04, 2024 | 4.320 | 4.460 | 4.320 | 4.350 | 482,770 | +0.02(+0.46%) |
Apr 03, 2024 | 4.280 | 4.410 | 4.280 | 4.330 | 266,197 | -0.02(-0.46%) |
Apr 02, 2024 | 4.400 | 4.400 | 4.230 | 4.350 | 466,918 | -0.19(-4.19%) |
Apr 01, 2024 | 4.540 | 4.610 | 4.450 | 4.540 | 252,867 | -0.02(-0.44%) |
Mar 28, 2024 | 4.560 | 0 | +0.15(+3.40%) | |||
Mar 27, 2024 | 4.370 | 4.440 | 4.150 | 4.410 | 476,805 | +0.13(+3.04%) |
Mar 26, 2024 | 4.330 | 4.370 | 4.220 | 4.280 | 334,569 | -0.05(-1.15%) |
Mar 25, 2024 | 4.320 | 4.370 | 4.180 | 4.330 | 523,408 | +0.18(+4.34%) |
Mar 22, 2024 | 4.220 | 4.220 | 4.020 | 4.150 | 421,739 | -0.05(-1.19%) |
Mar 21, 2024 | 4.420 | 4.420 | 4.200 | 4.200 | 338,722 | -0.12(-2.78%) |
Mar 20, 2024 | 4.020 | 4.355 | 3.980 | 4.320 | 634,224 | +0.31(+7.73%) |
Mar 19, 2024 | 3.960 | 4.090 | 3.780 | 4.010 | 461,150 | +0.00(+0.00%) |
Mar 18, 2024 | 4.200 | 4.200 | 3.990 | 4.010 | 437,654 | -0.15(-3.61%) |
Mar 15, 2024 | 3.980 | 4.200 | 3.900 | 4.160 | 660,774 | +0.17(+4.26%) |
Mar 14, 2024 | 4.130 | 4.150 | 3.940 | 3.990 | 605,356 | -0.24(-5.67%) |
Mar 13, 2024 | 4.200 | 4.330 | 4.180 | 4.230 | 491,492 | +0.00(+0.00%) |
Mar 12, 2024 | 4.290 | 4.290 | 4.140 | 4.230 | 511,785 | -0.01(-0.24%) |
Mar 11, 2024 | 4.750 | 4.790 | 4.220 | 4.240 | 779,595 | -0.38(-8.23%) |
Mar 08, 2024 | 4.500 | 4.910 | 4.500 | 4.620 | 774,327 | +0.06(+1.32%) |
Mar 07, 2024 | 4.600 | 4.700 | 4.490 | 4.560 | 367,402 | -0.11(-2.36%) |
Mar 06, 2024 | 4.640 | 4.840 | 4.600 | 4.670 | 753,393 | +0.07(+1.52%) |
Mar 05, 2024 | 4.760 | 4.960 | 4.510 | 4.600 | 728,885 | -0.26(-5.35%) |
Mar 04, 2024 | 5.350 | 5.430 | 4.730 | 4.860 | 1,402,622 | -0.38(-7.25%) |
Mar 01, 2024 | 5.280 | 5.280 | 5.000 | 5.240 | 496,391 | +0.08(+1.55%) |
Feb 29, 2024 | 5.500 | 5.620 | 4.980 | 5.160 | 975,502 | -0.24(-4.44%) |
Feb 28, 2024 | 6.070 | 6.150 | 5.400 | 5.400 | 1,537,114 | -0.46(-7.85%) |
Feb 27, 2024 | 6.130 | 6.190 | 5.680 | 5.860 | 1,083,077 | +0.09(+1.56%) |
Feb 26, 2024 | 5.200 | 5.840 | 5.200 | 5.770 | 1,211,195 | +0.63(+12.26%) |
Feb 23, 2024 | 5.500 | 5.500 | 5.100 | 5.140 | 526,899 | -0.41(-7.39%) |
Feb 22, 2024 | 5.600 | 5.750 | 5.510 | 5.550 | 667,836 | +0.03(+0.54%) |
Feb 21, 2024 | 5.390 | 5.620 | 5.390 | 5.520 | 598,871 | -0.22(-3.83%) |
Feb 20, 2024 | 6.000 | 6.050 | 5.420 | 5.740 | 1,168,073 | -0.20(-3.37%) |
Feb 16, 2024 | 5.940 | 0 | -0.05(-0.83%) | |||
Feb 15, 2024 | 5.970 | 6.070 | 5.640 | 5.990 | 1,543,768 | +0.13(+2.22%) |
Feb 14, 2024 | 5.350 | 5.900 | 5.260 | 5.860 | 2,487,630 | +0.94(+19.11%) |
Feb 13, 2024 | 5.000 | 5.210 | 4.730 | 4.920 | 1,029,251 | -0.29(-5.57%) |
Feb 12, 2024 | 4.860 | 5.300 | 4.850 | 5.210 | 1,580,754 | +0.35(+7.20%) |
Feb 09, 2024 | 4.950 | 4.950 | 4.650 | 4.860 | 1,212,640 | +0.27(+5.88%) |
Feb 08, 2024 | 4.280 | 4.590 | 4.280 | 4.590 | 866,928 | +0.41(+9.81%) |
Feb 07, 2024 | 4.210 | 4.220 | 4.020 | 4.180 | 462,427 | +0.03(+0.72%) |
Feb 06, 2024 | 4.080 | 4.200 | 4.030 | 4.150 | 313,300 | +0.09(+2.22%) |
Feb 05, 2024 | 4.200 | 4.200 | 4.010 | 4.060 | 281,683 | -0.15(-3.56%) |
Feb 02, 2024 | 4.260 | 4.320 | 4.110 | 4.210 | 549,795 | -0.14(-3.22%) |
Feb 01, 2024 | 4.360 | 4.480 | 4.190 | 4.350 | 498,022 | +0.03(+0.69%) |
Jan 31, 2024 | 4.320 | 4.620 | 4.290 | 4.320 | 386,381 | -0.21(-4.64%) |
Jan 30, 2024 | 4.700 | 4.750 | 4.460 | 4.530 | 603,275 | -0.11(-2.37%) |
Jan 29, 2024 | 4.510 | 4.750 | 4.320 | 4.640 | 750,284 | +0.16(+3.57%) |
Jan 26, 2024 | 4.320 | 4.500 | 4.250 | 4.480 | 906,860 | +0.31(+7.43%) |
Jan 25, 2024 | 4.060 | 4.190 | 4.010 | 4.170 | 489,548 | +0.13(+3.22%) |
Jan 24, 2024 | 4.200 | 4.300 | 3.990 | 4.040 | 597,948 | -0.05(-1.22%) |
Jan 23, 2024 | 4.050 | 4.200 | 4.050 | 4.090 | 374,007 | -0.12(-2.85%) |
Jan 22, 2024 | 4.240 | 4.360 | 4.050 | 4.210 | 666,820 | -0.06(-1.41%) |
Jan 19, 2024 | 4.310 | 4.310 | 4.010 | 4.270 | 681,335 | -0.03(-0.70%) |
Jan 18, 2024 | 4.680 | 4.730 | 4.230 | 4.300 | 931,433 | -0.34(-7.33%) |
Jan 17, 2024 | 4.700 | 4.730 | 4.610 | 4.640 | 367,076 | -0.15(-3.13%) |
Jan 16, 2024 | 4.870 | 4.940 | 4.550 | 4.790 | 599,740 | -0.10(-2.04%) |
Jan 15, 2024 | 4.710 | 5.000 | 4.680 | 4.890 | 287,024 | +0.05(+1.03%) |
Jan 12, 2024 | 5.240 | 5.360 | 4.830 | 4.840 | 1,190,530 | -0.60(-11.03%) |
Jan 11, 2024 | 6.250 | 6.260 | 5.230 | 5.440 | 1,832,588 | -0.44(-7.48%) |
Jan 10, 2024 | 5.570 | 6.090 | 5.380 | 5.880 | 876,063 | +0.25(+4.44%) |
Jan 09, 2024 | 5.810 | 5.960 | 5.610 | 5.630 | 675,245 | -0.21(-3.60%) |
Jan 08, 2024 | 5.660 | 6.020 | 5.290 | 5.840 | 1,297,442 | +0.28(+5.04%) |
Jan 05, 2024 | 5.800 | 5.800 | 5.470 | 5.560 | 663,047 | -0.25(-4.30%) |
Jan 04, 2024 | 5.850 | 6.130 | 5.640 | 5.810 | 799,987 | +0.06(+1.04%) |
Jan 03, 2024 | 5.400 | 5.980 | 5.120 | 5.750 | 816,162 | -0.10(-1.71%) |
Jan 02, 2024 | 6.700 | 6.700 | 5.840 | 5.850 | 1,459,781 | -0.11(-1.85%) |
Dec 29, 2023 | 5.960 | 0 | -1.08(-15.34%) | |||
Dec 28, 2023 | 7.210 | 7.430 | 6.830 | 7.040 | 1,446,046 | -0.53(-7.00%) |
Dec 27, 2023 | 7.200 | 7.580 | 6.950 | 7.570 | 2,398,681 | +0.81(+11.98%) |
Dec 22, 2023 | 6.760 | 0 | +0.28(+4.32%) | |||
Dec 21, 2023 | 5.890 | 6.490 | 5.710 | 6.480 | 1,605,045 | +0.90(+16.13%) |
Dec 20, 2023 | 5.430 | 6.200 | 5.250 | 5.580 | 2,364,702 | +0.50(+9.84%) |
Dec 19, 2023 | 5.280 | 5.750 | 4.900 | 5.080 | 1,602,059 | -0.07(-1.36%) |
Dec 18, 2023 | 4.780 | 5.220 | 4.780 | 5.150 | 997,184 | +0.23(+4.67%) |
Dec 15, 2023 | 4.730 | 4.930 | 4.620 | 4.920 | 1,003,075 | +0.09(+1.86%) |
Dec 14, 2023 | 5.050 | 5.220 | 4.770 | 4.830 | 1,079,749 | -0.19(-3.78%) |
Dec 13, 2023 | 4.610 | 5.020 | 4.480 | 5.020 | 893,855 | +0.38(+8.19%) |
Dec 12, 2023 | 4.760 | 4.770 | 4.560 | 4.640 | 577,273 | +0.12(+2.65%) |
Dec 11, 2023 | 5.400 | 5.400 | 4.510 | 4.520 | 1,079,453 | -1.18(-20.70%) |
Dec 08, 2023 | 5.350 | 5.710 | 5.350 | 5.700 | 828,219 | +0.36(+6.74%) |
Dec 07, 2023 | 5.060 | 5.480 | 5.060 | 5.340 | 494,047 | +0.10(+1.91%) |
Dec 06, 2023 | 5.520 | 5.630 | 5.090 | 5.240 | 972,829 | -0.16(-2.96%) |
Dec 05, 2023 | 5.180 | 5.700 | 5.110 | 5.400 | 1,474,530 | +0.17(+3.25%) |
Dec 04, 2023 | 5.100 | 5.260 | 4.850 | 5.230 | 1,293,512 | +0.55(+11.75%) |
Dec 01, 2023 | 4.210 | 4.710 | 4.170 | 4.680 | 803,173 | +0.51(+12.23%) |
Nov 30, 2023 | 4.270 | 4.270 | 4.160 | 4.170 | 263,966 | -0.12(-2.68%) |
Nov 29, 2023 | 4.310 | 4.440 | 4.230 | 4.285 | 488,681 | +0.02(+0.35%) |
Nov 28, 2023 | 3.950 | 4.270 | 3.950 | 4.270 | 794,368 | +0.34(+8.65%) |
Nov 27, 2023 | 3.910 | 4.100 | 3.860 | 3.930 | 277,325 | -0.05(-1.26%) |
Nov 24, 2023 | 3.890 | 4.070 | 3.850 | 3.980 | 451,207 | +0.10(+2.58%) |
Nov 23, 2023 | 3.930 | 3.930 | 3.850 | 3.880 | 135,418 | -0.05(-1.27%) |
Nov 22, 2023 | 3.910 | 3.940 | 3.790 | 3.930 | 485,428 | +0.00(+0.00%) |
Nov 21, 2023 | 4.010 | 4.010 | 3.840 | 3.930 | 530,330 | -0.12(-2.96%) |
Nov 20, 2023 | 4.160 | 4.220 | 4.010 | 4.050 | 534,684 | -0.08(-1.94%) |
Nov 17, 2023 | 4.040 | 4.130 | 3.990 | 4.130 | 312,991 | +0.09(+2.23%) |
Nov 16, 2023 | 4.190 | 4.190 | 3.990 | 4.040 | 389,663 | -0.20(-4.72%) |
Nov 15, 2023 | 3.980 | 4.300 | 3.890 | 4.240 | 715,718 | +0.34(+8.72%) |
Nov 14, 2023 | 3.990 | 4.050 | 3.820 | 3.900 | 482,648 | -0.04(-1.02%) |
Nov 13, 2023 | 4.260 | 4.260 | 3.910 | 3.940 | 812,737 | -0.37(-8.58%) |
Nov 10, 2023 | 4.490 | 4.560 | 4.230 | 4.310 | 539,343 | -0.13(-2.93%) |
Nov 09, 2023 | 4.700 | 4.900 | 4.380 | 4.440 | 997,753 | -0.01(-0.22%) |
Nov 08, 2023 | 4.590 | 4.610 | 4.380 | 4.450 | 297,839 | -0.15(-3.26%) |
Nov 07, 2023 | 4.530 | 4.645 | 4.360 | 4.600 | 408,588 | +0.07(+1.55%) |
Nov 06, 2023 | 4.600 | 4.680 | 4.450 | 4.530 | 302,359 | +0.01(+0.22%) |
Nov 03, 2023 | 4.380 | 4.660 | 4.380 | 4.520 | 471,560 | -0.02(-0.44%) |
Nov 02, 2023 | 4.400 | 4.590 | 4.310 | 4.540 | 612,804 | +0.28(+6.57%) |
Nov 01, 2023 | 4.280 | 4.340 | 4.120 | 4.260 | 390,835 | +0.01(+0.24%) |
Oct 31, 2023 | 4.000 | 4.290 | 3.870 | 4.250 | 575,954 | +0.15(+3.66%) |
Oct 30, 2023 | 4.310 | 4.320 | 4.000 | 4.100 | 452,623 | +0.00(+0.00%) |
Oct 27, 2023 | 4.280 | 4.420 | 4.080 | 4.100 | 467,792 | -0.17(-3.98%) |
Oct 26, 2023 | 4.490 | 4.540 | 4.180 | 4.270 | 634,532 | -0.32(-6.97%) |
Oct 25, 2023 | 4.730 | 4.850 | 4.520 | 4.590 | 690,751 | -0.10(-2.13%) |
Oct 24, 2023 | 4.700 | 4.810 | 4.490 | 4.690 | 1,036,410 | +0.40(+9.32%) |
Oct 23, 2023 | 4.200 | 4.400 | 4.050 | 4.290 | 790,354 | +0.22(+5.41%) |
Oct 20, 2023 | 4.170 | 4.340 | 4.040 | 4.070 | 323,236 | +0.02(+0.49%) |
Oct 19, 2023 | 4.060 | 4.110 | 3.940 | 4.050 | 396,073 | +0.07(+1.76%) |
Oct 18, 2023 | 4.190 | 4.280 | 3.960 | 3.980 | 354,314 | -0.25(-5.91%) |
Oct 17, 2023 | 4.260 | 4.400 | 4.130 | 4.230 | 557,973 | -0.05(-1.17%) |
Oct 16, 2023 | 4.160 | 4.310 | 3.980 | 4.280 | 625,924 | +0.39(+10.03%) |
Oct 13, 2023 | 4.030 | 4.050 | 3.870 | 3.890 | 337,228 | -0.09(-2.26%) |
Oct 12, 2023 | 4.060 | 4.100 | 3.950 | 3.980 | 303,479 | -0.12(-2.93%) |
Oct 11, 2023 | 4.310 | 4.340 | 4.040 | 4.100 | 289,142 | -0.22(-5.09%) |
Oct 10, 2023 | 4.160 | 4.420 | 4.160 | 4.320 | 255,425 | +0.05(+1.17%) |
Oct 06, 2023 | 4.270 | 0 | +0.25(+6.22%) | |||
Oct 05, 2023 | 4.120 | 4.250 | 3.940 | 4.020 | 367,900 | -0.05(-1.23%) |
Oct 04, 2023 | 4.010 | 4.100 | 3.870 | 4.070 | 209,362 | +0.17(+4.36%) |
Oct 03, 2023 | 4.200 | 4.220 | 3.900 | 3.900 | 278,155 | -0.34(-8.02%) |