Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.710 | 3.766 | 3.570 | 3.640 | 149,403 | -0.04(-1.09%) |
May 16, 2024 | 3.770 | 3.890 | 3.660 | 3.680 | 130,681 | -0.10(-2.65%) |
May 15, 2024 | 3.580 | 3.786 | 3.551 | 3.780 | 316,215 | +0.20(+5.59%) |
May 14, 2024 | 3.680 | 3.700 | 3.500 | 3.580 | 127,769 | -0.06(-1.65%) |
May 13, 2024 | 3.890 | 3.993 | 3.620 | 3.640 | 89,090 | -0.19(-4.96%) |
May 10, 2024 | 3.580 | 3.830 | 3.520 | 3.830 | 329,425 | +0.27(+7.58%) |
May 09, 2024 | 3.890 | 3.890 | 3.410 | 3.560 | 377,186 | -0.37(-9.41%) |
May 08, 2024 | 3.630 | 3.965 | 3.520 | 3.930 | 362,238 | +0.31(+8.56%) |
May 07, 2024 | 3.900 | 3.940 | 3.550 | 3.620 | 208,552 | -0.32(-8.12%) |
May 06, 2024 | 3.700 | 4.379 | 3.700 | 3.940 | 1,013,108 | +0.18(+4.79%) |
May 03, 2024 | 3.950 | 4.190 | 3.650 | 3.760 | 446,405 | -0.16(-4.08%) |
May 02, 2024 | 3.620 | 3.940 | 3.540 | 3.920 | 358,061 | +0.39(+11.05%) |
May 01, 2024 | 3.280 | 3.620 | 3.170 | 3.530 | 299,802 | +0.26(+7.95%) |
Apr 30, 2024 | 3.290 | 3.390 | 3.260 | 3.270 | 57,203 | -0.05(-1.51%) |
Apr 29, 2024 | 3.420 | 3.420 | 3.210 | 3.320 | 123,384 | -0.11(-3.21%) |
Apr 26, 2024 | 3.430 | 3.510 | 3.360 | 3.430 | 158,542 | +0.01(+0.29%) |
Apr 25, 2024 | 3.390 | 3.440 | 3.290 | 3.420 | 61,805 | -0.02(-0.58%) |
Apr 24, 2024 | 3.540 | 3.630 | 3.430 | 3.440 | 76,789 | -0.10(-2.82%) |
Apr 23, 2024 | 3.450 | 3.640 | 3.450 | 3.540 | 100,483 | +0.10(+2.91%) |
Apr 22, 2024 | 3.210 | 3.535 | 3.170 | 3.440 | 215,473 | +0.25(+7.84%) |
Apr 19, 2024 | 2.850 | 3.240 | 2.850 | 3.190 | 324,053 | +0.37(+13.12%) |
Apr 18, 2024 | 2.780 | 2.940 | 2.730 | 2.820 | 200,355 | +0.10(+3.68%) |
Apr 17, 2024 | 2.850 | 2.970 | 2.720 | 2.720 | 151,652 | -0.10(-3.55%) |
Apr 16, 2024 | 2.580 | 2.860 | 2.511 | 2.820 | 206,543 | +0.12(+4.44%) |
Apr 15, 2024 | 2.940 | 3.030 | 2.690 | 2.700 | 333,921 | -0.27(-9.09%) |
Apr 12, 2024 | 3.060 | 3.120 | 2.950 | 2.970 | 124,753 | -0.15(-4.81%) |
Apr 11, 2024 | 3.110 | 3.210 | 3.025 | 3.120 | 135,135 | +0.03(+0.97%) |
Apr 10, 2024 | 3.080 | 3.090 | 2.920 | 3.090 | 174,071 | -0.04(-1.28%) |
Apr 09, 2024 | 3.140 | 3.450 | 3.130 | 3.130 | 234,112 | -0.01(-0.32%) |
Apr 08, 2024 | 3.060 | 3.190 | 3.060 | 3.140 | 133,887 | +0.09(+2.95%) |
Apr 05, 2024 | 3.120 | 3.250 | 3.000 | 3.050 | 164,295 | -0.09(-2.87%) |
Apr 04, 2024 | 3.020 | 3.298 | 3.019 | 3.140 | 197,831 | +0.17(+5.72%) |
Apr 03, 2024 | 2.960 | 3.090 | 2.960 | 2.970 | 139,599 | -0.06(-1.98%) |
Apr 02, 2024 | 3.050 | 3.130 | 2.950 | 3.030 | 264,169 | -0.06(-1.94%) |
Apr 01, 2024 | 3.160 | 3.210 | 3.060 | 3.090 | 236,075 | -0.18(-5.50%) |
Mar 28, 2024 | 3.490 | 3.500 | 3.230 | 3.270 | 94,787 | -0.23(-6.57%) |
Mar 27, 2024 | 3.370 | 3.500 | 3.282 | 3.500 | 123,367 | +0.17(+5.11%) |
Mar 26, 2024 | 3.390 | 3.400 | 3.260 | 3.330 | 194,927 | -0.06(-1.77%) |
Mar 25, 2024 | 3.540 | 3.590 | 3.300 | 3.390 | 412,591 | -0.18(-5.04%) |
Mar 22, 2024 | 3.560 | 3.660 | 3.400 | 3.570 | 212,213 | -0.04(-1.11%) |
Mar 21, 2024 | 3.670 | 3.820 | 3.500 | 3.610 | 291,151 | -0.01(-0.28%) |
Mar 20, 2024 | 3.550 | 3.630 | 3.420 | 3.620 | 162,469 | +0.05(+1.40%) |
Mar 19, 2024 | 3.650 | 3.710 | 3.520 | 3.570 | 239,268 | -0.10(-2.72%) |
Mar 18, 2024 | 3.750 | 4.030 | 3.670 | 3.670 | 389,216 | +0.09(+2.51%) |
Mar 15, 2024 | 3.370 | 3.635 | 3.370 | 3.580 | 153,195 | +0.14(+4.07%) |
Mar 14, 2024 | 3.720 | 3.778 | 3.300 | 3.440 | 292,500 | -0.21(-5.75%) |
Mar 13, 2024 | 3.820 | 3.870 | 3.590 | 3.650 | 193,264 | -0.15(-3.95%) |
Mar 12, 2024 | 3.760 | 4.080 | 3.710 | 3.800 | 488,835 | +0.15(+4.11%) |
Mar 11, 2024 | 3.240 | 3.810 | 3.240 | 3.650 | 532,872 | +0.46(+14.42%) |
Mar 08, 2024 | 3.540 | 3.561 | 2.900 | 3.190 | 495,199 | -0.33(-9.38%) |
Mar 07, 2024 | 3.720 | 3.870 | 3.360 | 3.520 | 345,134 | -0.16(-4.35%) |
Mar 06, 2024 | 3.690 | 3.910 | 3.560 | 3.680 | 273,738 | +0.07(+1.94%) |
Mar 05, 2024 | 3.940 | 3.940 | 3.560 | 3.610 | 246,083 | -0.36(-9.07%) |
Mar 04, 2024 | 4.100 | 4.190 | 3.820 | 3.970 | 527,403 | -0.04(-1.00%) |
Mar 01, 2024 | 3.220 | 4.030 | 3.204 | 4.010 | 1,428,986 | +0.95(+31.05%) |
Feb 29, 2024 | 2.980 | 3.110 | 2.980 | 3.060 | 145,755 | +0.13(+4.44%) |
Feb 28, 2024 | 3.080 | 3.105 | 2.910 | 2.930 | 221,019 | -0.14(-4.56%) |
Feb 27, 2024 | 2.780 | 3.180 | 2.760 | 3.070 | 426,257 | +0.32(+11.64%) |
Feb 26, 2024 | 2.860 | 2.890 | 2.690 | 2.750 | 333,443 | -0.11(-3.85%) |
Feb 23, 2024 | 2.860 | 2.977 | 2.860 | 2.860 | 112,825 | -0.09(-3.05%) |
Feb 22, 2024 | 2.940 | 3.010 | 2.840 | 2.950 | 332,132 | +0.08(+2.79%) |
Feb 21, 2024 | 2.970 | 3.070 | 2.850 | 2.870 | 208,283 | -0.11(-3.69%) |
Feb 20, 2024 | 3.230 | 3.250 | 2.930 | 2.980 | 322,719 | -0.28(-8.59%) |
Feb 16, 2024 | 3.390 | 3.425 | 3.230 | 3.260 | 232,156 | -0.12(-3.55%) |
Feb 15, 2024 | 3.520 | 3.552 | 3.310 | 3.380 | 212,848 | -0.08(-2.31%) |
Feb 14, 2024 | 3.460 | 3.575 | 3.391 | 3.460 | 283,968 | +0.00(+0.00%) |
Feb 13, 2024 | 3.600 | 3.624 | 3.310 | 3.460 | 255,200 | -0.22(-5.98%) |
Feb 12, 2024 | 3.660 | 3.780 | 3.510 | 3.680 | 459,713 | +0.00(+0.00%) |
Feb 09, 2024 | 3.630 | 3.740 | 3.530 | 3.680 | 232,101 | +0.06(+1.66%) |
Feb 08, 2024 | 3.610 | 3.710 | 3.580 | 3.620 | 151,916 | -0.04(-1.09%) |
Feb 07, 2024 | 3.920 | 3.940 | 3.440 | 3.660 | 532,369 | -0.19(-4.94%) |
Feb 06, 2024 | 3.420 | 3.900 | 3.420 | 3.850 | 524,727 | +0.45(+13.24%) |
Feb 05, 2024 | 3.220 | 3.480 | 3.210 | 3.400 | 334,862 | +0.00(+0.00%) |
Feb 02, 2024 | 3.360 | 3.420 | 3.280 | 3.400 | 166,703 | +0.04(+1.19%) |
Feb 01, 2024 | 3.350 | 3.420 | 3.200 | 3.360 | 316,567 | +0.03(+0.90%) |
Jan 31, 2024 | 3.260 | 3.460 | 3.250 | 3.330 | 255,914 | -0.01(-0.30%) |
Jan 30, 2024 | 3.330 | 3.370 | 3.140 | 3.340 | 360,463 | +0.01(+0.30%) |
Jan 29, 2024 | 2.890 | 3.370 | 2.890 | 3.330 | 403,988 | +0.07(+2.15%) |
Jan 26, 2024 | 3.350 | 3.410 | 2.840 | 3.260 | 1,059,633 | -0.09(-2.69%) |
Jan 25, 2024 | 3.690 | 3.690 | 3.280 | 3.350 | 757,071 | -0.30(-8.22%) |
Jan 24, 2024 | 3.850 | 3.870 | 3.550 | 3.650 | 615,649 | -0.20(-5.19%) |
Jan 23, 2024 | 3.740 | 3.920 | 3.650 | 3.850 | 596,072 | +0.15(+4.05%) |
Jan 22, 2024 | 4.000 | 4.080 | 3.630 | 3.700 | 788,322 | -0.25(-6.33%) |
Jan 19, 2024 | 4.000 | 4.060 | 3.720 | 3.950 | 561,001 | -0.07(-1.74%) |
Jan 18, 2024 | 4.160 | 4.190 | 3.860 | 4.020 | 520,463 | -0.08(-1.95%) |
Jan 17, 2024 | 3.630 | 4.190 | 3.590 | 4.100 | 822,240 | +0.30(+7.89%) |
Jan 16, 2024 | 4.040 | 4.080 | 3.710 | 3.800 | 542,196 | -0.29(-7.09%) |
Jan 12, 2024 | 4.260 | 4.260 | 3.880 | 4.090 | 551,181 | -0.15(-3.54%) |
Jan 11, 2024 | 4.430 | 4.500 | 4.145 | 4.240 | 357,208 | -0.20(-4.50%) |
Jan 10, 2024 | 4.580 | 4.730 | 4.350 | 4.440 | 308,718 | -0.11(-2.42%) |
Jan 09, 2024 | 5.000 | 5.000 | 4.450 | 4.550 | 503,517 | -0.42(-8.45%) |
Jan 08, 2024 | 4.920 | 5.040 | 4.750 | 4.970 | 699,095 | +0.23(+4.85%) |
Jan 05, 2024 | 4.310 | 4.910 | 4.210 | 4.740 | 615,864 | +0.45(+10.49%) |
Jan 04, 2024 | 4.180 | 4.560 | 4.100 | 4.290 | 491,060 | +0.20(+4.89%) |
Jan 03, 2024 | 4.650 | 4.720 | 3.850 | 4.090 | 1,227,701 | -0.70(-14.61%) |
Jan 02, 2024 | 4.890 | 5.170 | 4.712 | 4.790 | 558,092 | -0.22(-4.39%) |
Dec 29, 2023 | 5.300 | 5.360 | 4.620 | 5.010 | 1,253,845 | -0.34(-6.36%) |
Dec 28, 2023 | 5.170 | 5.350 | 5.100 | 5.350 | 614,703 | +0.21(+4.09%) |
Dec 27, 2023 | 5.150 | 5.440 | 4.920 | 5.140 | 479,354 | +0.11(+2.19%) |
Dec 26, 2023 | 4.500 | 5.060 | 4.410 | 5.030 | 542,261 | +0.64(+14.58%) |
Dec 22, 2023 | 4.360 | 4.990 | 4.350 | 4.390 | 635,607 | +0.07(+1.62%) |
Dec 21, 2023 | 4.110 | 4.615 | 3.010 | 4.320 | 1,780,766 | +0.24(+5.88%) |
Dec 20, 2023 | 5.110 | 5.110 | 3.960 | 4.080 | 1,757,705 | -0.97(-19.21%) |
Dec 19, 2023 | 5.200 | 5.420 | 5.030 | 5.050 | 470,914 | -0.09(-1.75%) |
Dec 18, 2023 | 5.490 | 5.500 | 5.010 | 5.140 | 1,034,348 | -0.04(-0.77%) |
Dec 15, 2023 | 4.900 | 5.580 | 4.891 | 5.180 | 1,761,632 | +0.48(+10.21%) |
Dec 14, 2023 | 4.380 | 4.730 | 4.380 | 4.700 | 842,735 | +0.44(+10.33%) |
Dec 13, 2023 | 4.260 | 4.430 | 4.260 | 4.260 | 625,186 | +0.03(+0.71%) |
Dec 12, 2023 | 4.090 | 4.350 | 4.050 | 4.230 | 470,507 | +0.14(+3.42%) |
Dec 11, 2023 | 4.150 | 4.489 | 3.900 | 4.090 | 779,258 | +0.11(+2.76%) |
Dec 08, 2023 | 4.150 | 4.460 | 3.930 | 3.980 | 803,240 | -0.31(-7.23%) |
Dec 07, 2023 | 4.150 | 4.440 | 4.010 | 4.290 | 644,051 | +0.24(+5.93%) |
Dec 06, 2023 | 4.160 | 4.540 | 4.010 | 4.050 | 954,054 | +0.04(+1.00%) |
Dec 05, 2023 | 4.140 | 4.200 | 3.900 | 4.010 | 648,587 | -0.06(-1.47%) |
Dec 04, 2023 | 3.340 | 4.370 | 3.300 | 4.070 | 1,883,491 | +0.74(+22.22%) |