Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.490 | 4.600 | 4.474 | 4.530 | 33,257 | +0.04(+0.89%) |
May 23, 2024 | 4.510 | 4.505 | 4.450 | 4.490 | 9,612 | -0.01(-0.22%) |
May 22, 2024 | 4.420 | 4.510 | 4.360 | 4.500 | 25,931 | +0.03(+0.67%) |
May 21, 2024 | 4.320 | 4.490 | 4.320 | 4.470 | 31,542 | +0.10(+2.29%) |
May 20, 2024 | 4.430 | 4.440 | 4.100 | 4.370 | 35,354 | +0.02(+0.46%) |
May 17, 2024 | 4.390 | 4.440 | 4.345 | 4.350 | 24,550 | -0.03(-0.68%) |
May 16, 2024 | 4.320 | 4.440 | 4.320 | 4.380 | 37,443 | +0.06(+1.39%) |
May 15, 2024 | 4.410 | 4.410 | 4.300 | 4.320 | 28,239 | -0.03(-0.69%) |
May 14, 2024 | 4.180 | 4.390 | 4.180 | 4.350 | 23,976 | +0.12(+2.84%) |
May 13, 2024 | 4.120 | 4.500 | 4.115 | 4.230 | 104,964 | +0.18(+4.44%) |
May 10, 2024 | 4.200 | 4.200 | 3.960 | 4.050 | 25,044 | -0.13(-3.11%) |
May 09, 2024 | 4.000 | 4.200 | 3.990 | 4.180 | 61,846 | +0.19(+4.76%) |
May 08, 2024 | 3.840 | 4.310 | 3.840 | 3.990 | 86,530 | +0.25(+6.68%) |
May 07, 2024 | 4.040 | 4.040 | 3.740 | 3.740 | 21,605 | +0.22(+6.25%) |
May 06, 2024 | 3.880 | 3.909 | 3.460 | 3.520 | 56,926 | -0.33(-8.57%) |
May 03, 2024 | 3.890 | 3.960 | 3.850 | 3.850 | 20,805 | +0.00(+0.00%) |
May 02, 2024 | 3.740 | 4.050 | 3.730 | 3.850 | 24,863 | +0.11(+2.94%) |
May 01, 2024 | 3.710 | 4.000 | 3.665 | 3.740 | 46,103 | -0.09(-2.35%) |
Apr 30, 2024 | 4.040 | 4.040 | 3.750 | 3.830 | 42,673 | -0.25(-6.13%) |
Apr 29, 2024 | 3.880 | 4.090 | 3.730 | 4.080 | 41,282 | +0.19(+4.88%) |
Apr 26, 2024 | 3.980 | 4.052 | 3.840 | 3.890 | 51,450 | -0.06(-1.52%) |
Apr 25, 2024 | 4.010 | 4.070 | 3.880 | 3.950 | 66,609 | -0.07(-1.74%) |
Apr 24, 2024 | 3.990 | 4.080 | 3.970 | 4.020 | 47,286 | +0.05(+1.26%) |
Apr 23, 2024 | 3.800 | 4.000 | 3.763 | 3.970 | 18,794 | +0.12(+3.12%) |
Apr 22, 2024 | 3.990 | 4.053 | 3.750 | 3.850 | 47,642 | -0.08(-2.04%) |
Apr 19, 2024 | 3.830 | 4.000 | 3.830 | 3.930 | 56,593 | +0.14(+3.69%) |
Apr 18, 2024 | 3.420 | 3.790 | 3.420 | 3.790 | 43,336 | +0.28(+7.98%) |
Apr 17, 2024 | 3.410 | 3.580 | 3.410 | 3.510 | 6,856 | +0.06(+1.74%) |
Apr 16, 2024 | 3.650 | 3.680 | 3.250 | 3.450 | 80,925 | -0.20(-5.48%) |
Apr 15, 2024 | 3.650 | 3.660 | 3.630 | 3.650 | 4,407 | +0.00(+0.00%) |
Apr 12, 2024 | 3.680 | 3.730 | 3.640 | 3.650 | 8,379 | -0.07(-1.88%) |
Apr 11, 2024 | 3.570 | 3.750 | 3.570 | 3.720 | 13,110 | +0.05(+1.36%) |
Apr 10, 2024 | 3.720 | 3.750 | 3.670 | 3.670 | 12,974 | -0.07(-1.87%) |
Apr 09, 2024 | 3.570 | 3.760 | 3.570 | 3.740 | 12,341 | +0.11(+2.89%) |
Apr 08, 2024 | 3.500 | 3.635 | 3.470 | 3.635 | 7,513 | +0.13(+3.86%) |
Apr 05, 2024 | 3.320 | 3.580 | 3.320 | 3.500 | 13,963 | +0.13(+3.86%) |
Apr 04, 2024 | 3.770 | 3.870 | 3.330 | 3.370 | 45,199 | -0.40(-10.61%) |
Apr 03, 2024 | 3.480 | 3.944 | 3.380 | 3.770 | 126,847 | +0.29(+8.33%) |
Apr 02, 2024 | 3.180 | 3.650 | 3.180 | 3.480 | 177,536 | +0.28(+8.75%) |
Apr 01, 2024 | 3.120 | 3.200 | 3.026 | 3.200 | 24,759 | +0.12(+3.90%) |
Mar 28, 2024 | 2.860 | 3.137 | 2.860 | 3.080 | 69,480 | +0.18(+6.21%) |
Mar 27, 2024 | 2.910 | 2.940 | 2.850 | 2.900 | 44,133 | -0.01(-0.34%) |
Mar 26, 2024 | 2.940 | 3.010 | 2.900 | 2.910 | 21,105 | +0.00(+0.00%) |
Mar 25, 2024 | 2.960 | 3.010 | 2.910 | 2.910 | 9,725 | -0.04(-1.36%) |
Mar 22, 2024 | 2.910 | 2.950 | 2.910 | 2.950 | 17,602 | +0.02(+0.68%) |
Mar 21, 2024 | 2.980 | 2.980 | 2.910 | 2.930 | 6,518 | -0.04(-1.35%) |
Mar 20, 2024 | 2.980 | 2.980 | 2.920 | 2.970 | 66,313 | +0.05(+1.71%) |
Mar 19, 2024 | 2.990 | 3.010 | 2.920 | 2.920 | 12,483 | -0.03(-1.02%) |
Mar 18, 2024 | 3.010 | 3.010 | 2.950 | 2.950 | 106,352 | -0.05(-1.67%) |
Mar 15, 2024 | 2.990 | 3.020 | 2.930 | 3.000 | 30,250 | +0.02(+0.67%) |
Mar 14, 2024 | 2.940 | 2.980 | 2.938 | 2.980 | 19,251 | +0.03(+1.02%) |
Mar 13, 2024 | 2.948 | 2.960 | 2.930 | 2.950 | 22,042 | +0.01(+0.17%) |
Mar 12, 2024 | 3.000 | 3.000 | 2.910 | 2.945 | 8,291 | +0.03(+1.20%) |
Mar 11, 2024 | 2.990 | 3.000 | 2.910 | 2.910 | 6,903 | -0.06(-2.02%) |
Mar 08, 2024 | 2.920 | 2.990 | 2.920 | 2.970 | 9,891 | +0.03(+1.02%) |
Mar 07, 2024 | 2.920 | 2.990 | 2.900 | 2.940 | 7,467 | -0.02(-0.68%) |
Mar 06, 2024 | 3.000 | 3.020 | 2.870 | 2.960 | 54,422 | +0.05(+1.72%) |
Mar 05, 2024 | 2.990 | 3.000 | 2.904 | 2.910 | 15,649 | -0.07(-2.35%) |
Mar 04, 2024 | 2.860 | 3.000 | 2.860 | 2.980 | 48,309 | +0.08(+2.76%) |
Mar 01, 2024 | 2.840 | 2.990 | 2.840 | 2.900 | 15,913 | +0.03(+1.05%) |
Feb 29, 2024 | 2.850 | 2.910 | 2.850 | 2.870 | 15,615 | +0.02(+0.70%) |
Feb 28, 2024 | 2.910 | 2.986 | 2.800 | 2.850 | 22,943 | -0.09(-3.06%) |
Feb 27, 2024 | 2.920 | 3.000 | 2.920 | 2.940 | 50,102 | -0.02(-0.68%) |
Feb 26, 2024 | 2.980 | 3.000 | 2.850 | 2.960 | 53,096 | -0.03(-1.00%) |
Feb 23, 2024 | 2.920 | 3.000 | 2.901 | 2.990 | 34,384 | +0.11(+3.82%) |
Feb 22, 2024 | 2.970 | 2.990 | 2.780 | 2.880 | 25,886 | -0.05(-1.71%) |
Feb 21, 2024 | 3.000 | 3.005 | 2.900 | 2.930 | 20,614 | -0.02(-0.68%) |
Feb 20, 2024 | 2.960 | 3.011 | 2.950 | 2.950 | 20,579 | -0.04(-1.34%) |
Feb 16, 2024 | 3.000 | 3.019 | 2.960 | 2.990 | 37,358 | +0.02(+0.67%) |
Feb 15, 2024 | 2.980 | 3.040 | 2.960 | 2.970 | 16,436 | -0.01(-0.34%) |
Feb 14, 2024 | 2.950 | 3.020 | 2.950 | 2.980 | 20,047 | +0.10(+3.47%) |
Feb 13, 2024 | 3.040 | 3.040 | 2.880 | 2.880 | 18,328 | -0.17(-5.57%) |
Feb 12, 2024 | 3.080 | 3.080 | 3.050 | 3.050 | 13,770 | -0.02(-0.65%) |
Feb 09, 2024 | 3.030 | 3.100 | 3.030 | 3.070 | 58,500 | +0.07(+2.33%) |
Feb 08, 2024 | 2.930 | 3.020 | 2.920 | 3.000 | 25,023 | +0.05(+1.69%) |
Feb 07, 2024 | 2.950 | 2.950 | 2.900 | 2.950 | 17,403 | +0.00(+0.00%) |
Feb 06, 2024 | 2.890 | 2.970 | 2.890 | 2.950 | 39,245 | +0.02(+0.68%) |
Feb 05, 2024 | 2.910 | 2.970 | 2.851 | 2.930 | 65,040 | -0.01(-0.34%) |
Feb 02, 2024 | 2.930 | 2.970 | 2.864 | 2.940 | 10,177 | -0.02(-0.68%) |
Feb 01, 2024 | 2.940 | 2.980 | 2.930 | 2.960 | 21,142 | +0.06(+2.07%) |
Jan 31, 2024 | 2.990 | 3.000 | 2.900 | 2.900 | 6,375 | -0.03(-1.02%) |
Jan 30, 2024 | 2.960 | 3.000 | 2.910 | 2.930 | 10,080 | -0.04(-1.35%) |
Jan 29, 2024 | 3.000 | 3.010 | 2.960 | 2.970 | 10,171 | -0.03(-1.00%) |
Jan 26, 2024 | 2.980 | 3.010 | 2.960 | 3.000 | 36,736 | +0.02(+0.67%) |
Jan 25, 2024 | 2.940 | 3.000 | 2.940 | 2.980 | 27,843 | +0.03(+1.02%) |
Jan 24, 2024 | 2.950 | 3.000 | 2.910 | 2.950 | 36,994 | +0.04(+1.37%) |
Jan 23, 2024 | 2.900 | 2.980 | 2.900 | 2.910 | 28,809 | +0.01(+0.34%) |
Jan 22, 2024 | 2.870 | 2.940 | 2.866 | 2.900 | 35,417 | +0.00(+0.00%) |
Jan 19, 2024 | 2.890 | 2.970 | 2.860 | 2.900 | 15,167 | +0.00(+0.00%) |
Jan 18, 2024 | 2.920 | 2.920 | 2.830 | 2.900 | 22,591 | +0.03(+1.05%) |
Jan 17, 2024 | 2.750 | 2.880 | 2.750 | 2.870 | 6,624 | +0.12(+4.36%) |
Jan 16, 2024 | 2.820 | 2.840 | 2.750 | 2.750 | 13,917 | -0.10(-3.51%) |
Jan 12, 2024 | 2.960 | 2.960 | 2.820 | 2.850 | 12,101 | -0.09(-3.06%) |
Jan 11, 2024 | 2.940 | 2.970 | 2.780 | 2.940 | 31,452 | +0.03(+1.03%) |
Jan 10, 2024 | 2.850 | 2.970 | 2.840 | 2.910 | 27,497 | +0.07(+2.46%) |
Jan 09, 2024 | 2.850 | 3.010 | 2.800 | 2.840 | 80,318 | -0.05(-1.73%) |
Jan 08, 2024 | 2.750 | 2.925 | 2.750 | 2.890 | 75,590 | +0.14(+5.09%) |
Jan 05, 2024 | 2.700 | 2.808 | 2.700 | 2.750 | 122,942 | +0.13(+4.96%) |
Jan 04, 2024 | 2.610 | 2.710 | 2.590 | 2.620 | 25,070 | -0.14(-5.07%) |
Jan 03, 2024 | 2.670 | 2.760 | 2.590 | 2.760 | 16,171 | +0.04(+1.47%) |
Jan 02, 2024 | 2.650 | 2.760 | 2.650 | 2.720 | 17,980 | +0.02(+0.74%) |
Dec 29, 2023 | 2.670 | 2.750 | 2.670 | 2.700 | 27,465 | -0.01(-0.37%) |
Dec 28, 2023 | 2.730 | 2.775 | 2.651 | 2.710 | 49,810 | +0.01(+0.37%) |
Dec 27, 2023 | 2.690 | 2.780 | 2.690 | 2.700 | 35,051 | -0.06(-2.17%) |
Dec 26, 2023 | 2.600 | 2.830 | 2.570 | 2.760 | 20,580 | +0.15(+5.75%) |
Dec 22, 2023 | 2.590 | 2.660 | 2.560 | 2.610 | 61,547 | +0.04(+1.56%) |
Dec 21, 2023 | 2.500 | 2.660 | 2.500 | 2.570 | 88,940 | +0.00(+0.00%) |
Dec 20, 2023 | 2.520 | 2.700 | 2.520 | 2.570 | 72,187 | -0.08(-3.02%) |
Dec 19, 2023 | 2.790 | 2.790 | 2.520 | 2.650 | 156,691 | -0.08(-2.93%) |
Dec 18, 2023 | 2.610 | 2.730 | 2.550 | 2.730 | 50,810 | +0.05(+1.87%) |
Dec 15, 2023 | 2.880 | 2.880 | 2.590 | 2.680 | 52,691 | -0.24(-8.22%) |
Dec 14, 2023 | 2.770 | 2.930 | 2.750 | 2.920 | 22,463 | +0.06(+2.10%) |
Dec 13, 2023 | 2.730 | 2.860 | 2.680 | 2.860 | 10,945 | +0.14(+5.15%) |
Dec 12, 2023 | 2.750 | 2.820 | 2.655 | 2.720 | 12,811 | -0.03(-1.09%) |
Dec 11, 2023 | 2.840 | 2.920 | 2.720 | 2.750 | 33,013 | -0.09(-3.17%) |
Dec 08, 2023 | 2.980 | 3.060 | 2.800 | 2.840 | 71,916 | -0.15(-5.02%) |
Dec 07, 2023 | 2.950 | 3.030 | 2.950 | 2.990 | 24,140 | +0.04(+1.36%) |
Dec 06, 2023 | 2.880 | 3.000 | 2.880 | 2.950 | 37,943 | +0.11(+3.87%) |
Dec 05, 2023 | 2.900 | 2.920 | 2.820 | 2.840 | 30,211 | -0.08(-2.81%) |
Dec 04, 2023 | 2.810 | 2.922 | 2.740 | 2.922 | 163,733 | +0.14(+5.11%) |
Dec 01, 2023 | 2.720 | 2.800 | 2.700 | 2.780 | 41,116 | +0.11(+4.12%) |
Nov 30, 2023 | 2.720 | 2.720 | 2.590 | 2.670 | 34,303 | +0.02(+0.75%) |
Nov 29, 2023 | 2.720 | 2.749 | 2.650 | 2.650 | 34,237 | +0.01(+0.38%) |
Nov 28, 2023 | 2.670 | 2.750 | 2.640 | 2.640 | 20,016 | +0.00(+0.00%) |
Nov 27, 2023 | 2.720 | 2.720 | 2.640 | 2.640 | 22,566 | -0.05(-1.86%) |
Nov 24, 2023 | 2.700 | 2.710 | 2.690 | 2.690 | 28,021 | +0.04(+1.51%) |
Nov 22, 2023 | 2.700 | 2.700 | 2.618 | 2.650 | 7,812 | +0.00(+0.00%) |
Nov 21, 2023 | 2.560 | 2.750 | 2.545 | 2.650 | 13,062 | -0.05(-1.85%) |
Nov 20, 2023 | 2.570 | 2.750 | 2.570 | 2.700 | 40,501 | +0.08(+3.05%) |
Nov 17, 2023 | 2.620 | 2.730 | 2.590 | 2.620 | 14,005 | -0.01(-0.38%) |
Nov 16, 2023 | 2.590 | 2.630 | 2.530 | 2.630 | 11,623 | +0.06(+2.33%) |
Nov 15, 2023 | 2.520 | 2.680 | 2.450 | 2.570 | 61,390 | +0.08(+3.21%) |
Nov 14, 2023 | 2.440 | 2.500 | 2.400 | 2.490 | 41,264 | +0.09(+3.75%) |
Nov 13, 2023 | 2.400 | 2.490 | 2.350 | 2.400 | 22,949 | -0.02(-0.83%) |
Nov 10, 2023 | 2.400 | 2.500 | 2.400 | 2.420 | 21,878 | +0.00(+0.00%) |
Nov 09, 2023 | 2.520 | 2.520 | 2.381 | 2.420 | 25,022 | -0.04(-1.63%) |
Nov 08, 2023 | 2.510 | 2.570 | 2.460 | 2.460 | 12,175 | -0.04(-1.60%) |
Nov 07, 2023 | 2.560 | 2.640 | 2.490 | 2.500 | 37,489 | -0.05(-1.96%) |
Nov 06, 2023 | 2.580 | 2.800 | 2.550 | 2.550 | 17,270 | -0.04(-1.54%) |
Nov 03, 2023 | 2.740 | 2.750 | 2.590 | 2.590 | 31,046 | -0.08(-3.00%) |
Nov 02, 2023 | 2.700 | 2.750 | 2.650 | 2.670 | 50,896 | -0.07(-2.55%) |