Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.650 | 3.650 | 3.457 | 3.580 | 6,187 | -0.14(-3.76%) |
May 16, 2024 | 3.840 | 3.840 | 3.460 | 3.720 | 9,866 | -0.12(-3.13%) |
May 15, 2024 | 3.900 | 3.987 | 3.821 | 3.840 | 11,875 | -0.01(-0.26%) |
May 14, 2024 | 3.940 | 4.050 | 3.700 | 3.850 | 10,600 | -0.07(-1.91%) |
May 13, 2024 | 3.920 | 4.150 | 3.790 | 3.925 | 18,256 | +0.13(+3.35%) |
May 10, 2024 | 3.910 | 3.910 | 3.600 | 3.798 | 6,418 | -0.06(-1.50%) |
May 09, 2024 | 3.900 | 3.900 | 3.820 | 3.856 | 3,042 | +0.02(+0.52%) |
May 08, 2024 | 3.760 | 3.900 | 3.760 | 3.836 | 1,002 | +0.08(+2.01%) |
May 07, 2024 | 3.900 | 3.920 | 3.740 | 3.760 | 1,743 | -0.05(-1.31%) |
May 06, 2024 | 3.930 | 3.940 | 3.800 | 3.810 | 5,129 | -0.09(-2.31%) |
May 03, 2024 | 3.850 | 3.900 | 3.730 | 3.900 | 10,223 | +0.06(+1.56%) |
May 02, 2024 | 3.710 | 3.840 | 3.592 | 3.840 | 4,837 | +0.16(+4.34%) |
May 01, 2024 | 3.900 | 3.900 | 3.680 | 3.680 | 3,866 | -0.06(-1.60%) |
Apr 30, 2024 | 3.830 | 3.910 | 3.540 | 3.740 | 5,876 | -0.03(-0.80%) |
Apr 29, 2024 | 3.780 | 3.780 | 3.770 | 3.770 | 1,373 | +0.04(+1.07%) |
Apr 26, 2024 | 3.660 | 3.860 | 3.660 | 3.730 | 6,045 | -0.20(-5.08%) |
Apr 25, 2024 | 3.740 | 3.950 | 3.725 | 3.930 | 12,434 | +0.23(+6.21%) |
Apr 24, 2024 | 3.620 | 3.750 | 3.610 | 3.700 | 2,902 | +0.01(+0.27%) |
Apr 23, 2024 | 3.790 | 3.790 | 3.540 | 3.690 | 3,256 | -0.10(-2.51%) |
Apr 22, 2024 | 3.920 | 4.010 | 3.640 | 3.785 | 12,010 | -0.15(-3.69%) |
Apr 19, 2024 | 3.920 | 4.050 | 3.920 | 3.930 | 5,572 | +0.01(+0.26%) |
Apr 18, 2024 | 3.740 | 3.930 | 3.720 | 3.920 | 16,769 | +0.25(+6.81%) |
Apr 17, 2024 | 3.652 | 3.739 | 3.535 | 3.670 | 6,162 | +0.05(+1.38%) |
Apr 16, 2024 | 3.530 | 3.950 | 3.420 | 3.620 | 17,232 | -0.07(-1.90%) |
Apr 15, 2024 | 4.250 | 4.250 | 3.600 | 3.690 | 30,314 | -0.60(-13.89%) |
Apr 12, 2024 | 4.250 | 4.369 | 4.121 | 4.285 | 34,220 | +0.02(+0.35%) |
Apr 11, 2024 | 3.750 | 4.300 | 3.750 | 4.270 | 49,058 | +0.60(+16.35%) |
Apr 10, 2024 | 3.650 | 3.940 | 3.620 | 3.670 | 13,569 | -0.08(-2.19%) |
Apr 09, 2024 | 3.590 | 3.850 | 3.560 | 3.752 | 16,020 | +0.14(+3.94%) |
Apr 08, 2024 | 3.590 | 3.700 | 3.452 | 3.610 | 5,440 | -0.02(-0.55%) |
Apr 05, 2024 | 3.310 | 3.630 | 3.210 | 3.630 | 31,200 | +0.38(+11.69%) |
Apr 04, 2024 | 3.340 | 3.500 | 3.230 | 3.250 | 18,515 | -0.09(-2.76%) |
Apr 03, 2024 | 3.080 | 3.342 | 3.050 | 3.342 | 39,614 | +0.25(+8.17%) |
Apr 02, 2024 | 3.100 | 3.100 | 2.940 | 3.090 | 13,561 | +0.10(+3.52%) |
Apr 01, 2024 | 3.140 | 3.140 | 2.924 | 2.985 | 12,627 | -0.11(-3.68%) |
Mar 28, 2024 | 2.930 | 3.270 | 2.930 | 3.099 | 31,751 | +0.16(+5.41%) |
Mar 27, 2024 | 3.010 | 3.010 | 2.911 | 2.940 | 5,527 | -0.00(-0.17%) |
Mar 26, 2024 | 3.070 | 3.070 | 2.877 | 2.945 | 4,402 | +0.10(+3.70%) |
Mar 25, 2024 | 2.850 | 2.950 | 2.820 | 2.840 | 16,371 | -0.10(-3.40%) |
Mar 22, 2024 | 2.930 | 3.030 | 2.832 | 2.940 | 7,267 | +0.02(+0.68%) |
Mar 21, 2024 | 3.110 | 3.190 | 2.800 | 2.920 | 58,065 | -0.38(-11.52%) |
Mar 20, 2024 | 3.170 | 3.300 | 3.078 | 3.300 | 32,186 | +0.20(+6.45%) |
Mar 19, 2024 | 2.900 | 3.212 | 2.905 | 3.100 | 17,248 | +0.20(+6.90%) |
Mar 18, 2024 | 3.030 | 3.070 | 2.867 | 2.900 | 10,929 | -0.01(-0.34%) |
Mar 15, 2024 | 2.860 | 3.249 | 2.845 | 2.910 | 29,229 | +0.03(+1.04%) |
Mar 14, 2024 | 3.030 | 3.030 | 2.810 | 2.880 | 24,620 | -0.02(-0.69%) |
Mar 13, 2024 | 3.100 | 3.100 | 2.890 | 2.900 | 27,521 | -0.20(-6.45%) |
Mar 12, 2024 | 3.220 | 3.236 | 3.060 | 3.100 | 23,132 | -0.21(-6.34%) |
Mar 11, 2024 | 3.270 | 3.480 | 3.140 | 3.310 | 73,906 | -0.07(-2.07%) |
Mar 08, 2024 | 2.960 | 3.442 | 2.945 | 3.380 | 133,606 | +0.08(+2.42%) |
Mar 07, 2024 | 4.110 | 4.150 | 3.000 | 3.300 | 1,409,416 | -0.40(-10.81%) |
Mar 06, 2024 | 3.620 | 3.913 | 3.620 | 3.700 | 6,041 | +0.01(+0.14%) |
Mar 05, 2024 | 3.610 | 3.790 | 3.610 | 3.695 | 4,346 | +0.06(+1.79%) |
Mar 04, 2024 | 3.900 | 4.128 | 3.520 | 3.630 | 25,952 | -0.12(-3.19%) |
Mar 01, 2024 | 3.780 | 4.030 | 3.700 | 3.750 | 21,388 | +0.08(+2.17%) |
Feb 29, 2024 | 3.710 | 4.000 | 3.604 | 3.670 | 16,124 | +0.01(+0.27%) |
Feb 28, 2024 | 3.750 | 3.750 | 3.534 | 3.660 | 6,249 | +0.13(+3.68%) |
Feb 27, 2024 | 3.334 | 3.740 | 3.334 | 3.530 | 10,034 | +0.08(+2.32%) |
Feb 26, 2024 | 3.490 | 3.580 | 3.420 | 3.450 | 30,267 | +0.03(+0.88%) |
Feb 23, 2024 | 3.650 | 3.760 | 3.420 | 3.420 | 27,992 | -0.14(-3.93%) |
Feb 22, 2024 | 4.220 | 4.370 | 3.530 | 3.560 | 76,718 | -0.69(-16.24%) |
Feb 21, 2024 | 4.250 | 4.920 | 4.030 | 4.250 | 213,830 | -1.20(-22.00%) |
Feb 20, 2024 | 2.890 | 5.450 | 2.800 | 5.449 | 453,841 | +2.47(+83.15%) |
Feb 16, 2024 | 3.020 | 3.090 | 2.870 | 2.975 | 7,865 | -0.02(-0.83%) |
Feb 15, 2024 | 3.060 | 3.060 | 2.895 | 3.000 | 3,461 | +0.04(+1.35%) |
Feb 14, 2024 | 2.910 | 3.100 | 2.910 | 2.960 | 2,304 | +0.01(+0.34%) |
Feb 13, 2024 | 2.880 | 3.200 | 2.880 | 2.950 | 33,699 | -0.03(-0.87%) |
Feb 12, 2024 | 2.830 | 2.976 | 2.812 | 2.976 | 16,736 | +0.18(+6.51%) |
Feb 09, 2024 | 2.800 | 2.840 | 2.790 | 2.794 | 9,549 | +0.08(+3.10%) |
Feb 08, 2024 | 2.610 | 2.780 | 2.610 | 2.710 | 2,320 | +0.04(+1.69%) |
Feb 07, 2024 | 2.695 | 2.755 | 2.620 | 2.665 | 8,875 | -0.02(-0.93%) |
Feb 06, 2024 | 2.500 | 2.880 | 2.500 | 2.690 | 3,797 | +0.11(+4.08%) |
Feb 05, 2024 | 2.500 | 2.590 | 2.500 | 2.585 | 12,613 | -0.02(-0.59%) |
Feb 02, 2024 | 2.620 | 2.660 | 2.570 | 2.600 | 8,220 | -0.09(-3.35%) |
Feb 01, 2024 | 2.810 | 2.900 | 2.628 | 2.690 | 32,553 | -0.11(-3.93%) |
Jan 31, 2024 | 2.880 | 2.934 | 2.750 | 2.800 | 25,344 | -0.10(-3.45%) |
Jan 30, 2024 | 2.940 | 2.950 | 2.880 | 2.900 | 5,315 | -0.05(-1.69%) |
Jan 29, 2024 | 2.900 | 2.950 | 2.880 | 2.950 | 4,557 | +0.08(+2.78%) |
Jan 26, 2024 | 2.871 | 2.927 | 2.770 | 2.870 | 10,800 | -0.03(-1.03%) |
Jan 25, 2024 | 2.780 | 2.900 | 2.770 | 2.900 | 4,757 | +0.12(+4.31%) |
Jan 24, 2024 | 2.809 | 3.090 | 2.770 | 2.780 | 54,159 | -0.05(-1.76%) |
Jan 23, 2024 | 2.970 | 2.970 | 2.703 | 2.830 | 4,655 | +0.00(+0.00%) |
Jan 22, 2024 | 2.650 | 2.830 | 2.650 | 2.830 | 2,543 | +0.07(+2.54%) |
Jan 19, 2024 | 2.860 | 2.860 | 2.650 | 2.760 | 4,136 | +0.03(+1.28%) |
Jan 18, 2024 | 2.860 | 2.872 | 2.626 | 2.725 | 7,719 | -0.04(-1.62%) |
Jan 17, 2024 | 2.840 | 2.840 | 2.590 | 2.770 | 14,813 | +0.07(+2.59%) |
Jan 16, 2024 | 2.810 | 2.889 | 2.700 | 2.700 | 16,879 | -0.22(-7.53%) |
Jan 12, 2024 | 3.000 | 3.035 | 2.866 | 2.920 | 24,062 | -0.01(-0.34%) |
Jan 11, 2024 | 3.020 | 3.020 | 2.904 | 2.930 | 6,204 | -0.11(-3.62%) |
Jan 10, 2024 | 3.120 | 3.120 | 2.910 | 3.040 | 15,574 | -0.05(-1.62%) |
Jan 09, 2024 | 3.050 | 3.150 | 2.990 | 3.090 | 21,696 | +0.03(+0.85%) |
Jan 08, 2024 | 2.850 | 3.242 | 2.830 | 3.064 | 61,838 | +0.28(+10.22%) |
Jan 05, 2024 | 2.850 | 2.850 | 2.765 | 2.780 | 9,559 | +0.08(+2.96%) |
Jan 04, 2024 | 2.689 | 2.820 | 2.689 | 2.700 | 3,928 | -0.09(-3.23%) |
Jan 03, 2024 | 2.860 | 2.870 | 2.680 | 2.790 | 16,060 | -0.10(-3.63%) |
Jan 02, 2024 | 2.640 | 2.904 | 2.640 | 2.895 | 4,808 | +0.19(+6.83%) |
Dec 29, 2023 | 2.850 | 2.960 | 2.639 | 2.710 | 28,473 | -0.20(-6.87%) |
Dec 28, 2023 | 2.920 | 3.025 | 2.821 | 2.910 | 21,522 | +0.04(+1.39%) |
Dec 27, 2023 | 2.820 | 2.870 | 2.777 | 2.870 | 19,056 | +0.03(+1.06%) |
Dec 26, 2023 | 2.700 | 2.859 | 2.700 | 2.840 | 15,608 | +0.09(+3.27%) |
Dec 22, 2023 | 2.560 | 2.750 | 2.547 | 2.750 | 18,887 | +0.14(+5.36%) |
Dec 21, 2023 | 2.680 | 2.809 | 2.600 | 2.610 | 19,434 | -0.10(-3.71%) |
Dec 20, 2023 | 2.790 | 2.840 | 2.610 | 2.711 | 31,864 | +0.01(+0.39%) |
Dec 19, 2023 | 2.710 | 2.780 | 2.650 | 2.700 | 15,253 | -0.02(-0.84%) |
Dec 18, 2023 | 3.130 | 3.130 | 2.655 | 2.723 | 28,964 | -0.13(-4.46%) |
Dec 15, 2023 | 3.030 | 3.110 | 2.850 | 2.850 | 12,568 | -0.17(-5.63%) |
Dec 14, 2023 | 3.090 | 3.110 | 3.010 | 3.020 | 8,545 | +0.04(+1.34%) |
Dec 13, 2023 | 3.060 | 3.090 | 2.870 | 2.980 | 8,212 | -0.13(-4.03%) |
Dec 12, 2023 | 3.210 | 3.300 | 3.020 | 3.105 | 11,563 | -0.08(-2.66%) |
Dec 11, 2023 | 3.060 | 3.261 | 3.000 | 3.190 | 3,402 | +0.03(+0.95%) |
Dec 08, 2023 | 3.000 | 3.190 | 2.990 | 3.160 | 3,185 | +0.11(+3.61%) |
Dec 07, 2023 | 3.030 | 3.240 | 3.030 | 3.050 | 21,967 | -0.11(-3.48%) |
Dec 06, 2023 | 3.150 | 3.340 | 3.150 | 3.160 | 10,906 | -0.05(-1.56%) |
Dec 05, 2023 | 3.600 | 3.600 | 3.170 | 3.210 | 17,770 | -0.18(-5.31%) |
Dec 04, 2023 | 2.950 | 3.490 | 2.840 | 3.390 | 117,770 | +0.48(+16.49%) |
Dec 01, 2023 | 2.880 | 2.940 | 2.780 | 2.910 | 16,080 | +0.02(+0.52%) |
Nov 30, 2023 | 2.980 | 2.980 | 2.850 | 2.895 | 17,597 | +0.04(+1.58%) |
Nov 29, 2023 | 3.010 | 3.010 | 2.780 | 2.850 | 33,396 | -0.16(-5.32%) |
Nov 28, 2023 | 3.040 | 3.097 | 3.000 | 3.010 | 10,390 | +0.01(+0.33%) |
Nov 27, 2023 | 3.190 | 3.190 | 3.000 | 3.000 | 15,185 | -0.15(-4.76%) |
Nov 24, 2023 | 3.060 | 3.190 | 3.032 | 3.150 | 11,355 | +0.11(+3.62%) |
Nov 22, 2023 | 3.000 | 3.265 | 3.000 | 3.040 | 32,034 | +0.03(+1.00%) |
Nov 21, 2023 | 3.000 | 3.130 | 3.000 | 3.010 | 19,536 | -0.08(-2.59%) |
Nov 20, 2023 | 3.200 | 3.200 | 3.030 | 3.090 | 25,748 | -0.15(-4.48%) |
Nov 17, 2023 | 3.340 | 3.397 | 3.210 | 3.235 | 25,504 | -0.21(-5.96%) |
Nov 16, 2023 | 3.530 | 3.590 | 3.330 | 3.440 | 8,207 | +0.02(+0.58%) |
Nov 15, 2023 | 3.460 | 3.640 | 3.400 | 3.420 | 12,605 | -0.04(-1.16%) |
Nov 14, 2023 | 3.340 | 3.500 | 3.340 | 3.460 | 7,311 | +0.10(+2.98%) |
Nov 13, 2023 | 3.400 | 3.450 | 3.350 | 3.360 | 12,354 | +0.01(+0.30%) |
Nov 10, 2023 | 3.410 | 3.450 | 3.350 | 3.350 | 8,526 | -0.12(-3.46%) |
Nov 09, 2023 | 3.500 | 3.580 | 3.400 | 3.470 | 9,959 | -0.05(-1.42%) |
Nov 08, 2023 | 3.560 | 3.600 | 3.500 | 3.520 | 7,142 | -0.06(-1.68%) |
Nov 07, 2023 | 3.650 | 3.780 | 3.560 | 3.580 | 31,429 | -0.20(-5.29%) |
Nov 06, 2023 | 3.860 | 3.870 | 3.745 | 3.780 | 9,924 | -0.03(-0.79%) |
Nov 03, 2023 | 3.800 | 4.000 | 3.800 | 3.810 | 30,576 | +0.05(+1.33%) |
Nov 02, 2023 | 3.520 | 3.860 | 3.520 | 3.760 | 30,988 | +0.26(+7.43%) |
Nov 01, 2023 | 3.520 | 3.690 | 3.500 | 3.500 | 32,020 | -0.11(-3.05%) |
Oct 31, 2023 | 3.900 | 4.300 | 3.280 | 3.610 | 119,621 | -0.37(-9.30%) |
Oct 30, 2023 | 3.610 | 3.980 | 3.350 | 3.980 | 62,480 | +0.31(+8.45%) |
Oct 27, 2023 | 3.680 | 3.870 | 3.560 | 3.670 | 47,978 | -0.08(-2.13%) |
Oct 26, 2023 | 3.830 | 3.930 | 3.540 | 3.750 | 158,871 | -0.16(-4.09%) |
Oct 25, 2023 | 3.990 | 4.200 | 3.850 | 3.910 | 27,749 | -0.12(-2.98%) |
Oct 24, 2023 | 4.290 | 4.600 | 4.020 | 4.030 | 43,630 | -0.27(-6.28%) |
Oct 23, 2023 | 4.560 | 4.600 | 4.300 | 4.300 | 11,664 | -0.37(-7.92%) |
Oct 20, 2023 | 5.380 | 5.575 | 4.581 | 4.670 | 70,810 | -0.83(-15.09%) |
Oct 19, 2023 | 5.890 | 5.890 | 5.340 | 5.500 | 40,747 | -0.24(-4.18%) |
Oct 18, 2023 | 5.660 | 5.890 | 5.650 | 5.740 | 54,461 | -0.15(-2.55%) |
Oct 17, 2023 | 6.170 | 6.550 | 5.750 | 5.890 | 88,295 | -0.54(-8.40%) |
Oct 16, 2023 | 5.140 | 6.500 | 5.340 | 6.430 | 216,087 | +1.13(+21.32%) |
Oct 13, 2023 | 4.360 | 5.910 | 4.360 | 5.300 | 258,267 | +0.85(+19.10%) |
Oct 12, 2023 | 4.400 | 4.450 | 4.250 | 4.450 | 31,695 | +0.09(+2.06%) |
Oct 11, 2023 | 4.740 | 4.740 | 4.290 | 4.360 | 84,076 | -0.30(-6.44%) |
Oct 10, 2023 | 3.940 | 4.700 | 3.850 | 4.660 | 149,922 | +0.69(+17.38%) |
Oct 09, 2023 | 4.280 | 4.280 | 3.810 | 3.970 | 103,991 | -0.43(-9.77%) |
Oct 06, 2023 | 4.400 | 4.470 | 4.220 | 4.400 | 118,345 | +0.00(+0.00%) |
Oct 05, 2023 | 4.820 | 4.880 | 4.309 | 4.400 | 312,851 | -0.45(-9.28%) |
Oct 04, 2023 | 5.120 | 5.259 | 4.800 | 4.850 | 76,816 | -0.40(-7.62%) |
Oct 03, 2023 | 4.800 | 5.540 | 4.750 | 5.250 | 196,285 | +0.35(+7.14%) |