Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 3.100 | 3.175 | 3.090 | 3.140 | 1,313,547 | +0.01(+0.32%) |
May 15, 2024 | 3.270 | 3.280 | 3.110 | 3.130 | 2,205,813 | -0.07(-2.19%) |
May 14, 2024 | 3.220 | 3.335 | 3.160 | 3.200 | 4,594,326 | +0.19(+6.31%) |
May 13, 2024 | 2.840 | 3.050 | 2.840 | 3.010 | 2,379,894 | +0.18(+6.36%) |
May 10, 2024 | 3.090 | 3.180 | 2.830 | 2.830 | 3,189,328 | -0.24(-7.82%) |
May 09, 2024 | 2.870 | 3.130 | 2.870 | 3.070 | 4,428,167 | +0.19(+6.60%) |
May 08, 2024 | 2.790 | 2.920 | 2.730 | 2.880 | 2,987,730 | +0.04(+1.41%) |
May 07, 2024 | 2.730 | 2.940 | 2.730 | 2.840 | 4,603,304 | +0.01(+0.35%) |
May 06, 2024 | 2.860 | 2.910 | 2.825 | 2.830 | 2,059,703 | +0.02(+0.71%) |
May 03, 2024 | 2.780 | 2.880 | 2.775 | 2.810 | 2,600,393 | +0.08(+2.93%) |
May 02, 2024 | 2.700 | 2.740 | 2.610 | 2.730 | 2,548,475 | +0.07(+2.63%) |
May 01, 2024 | 2.640 | 2.780 | 2.590 | 2.660 | 2,915,888 | +0.03(+1.14%) |
Apr 30, 2024 | 2.660 | 2.690 | 2.610 | 2.630 | 1,854,475 | -0.06(-2.23%) |
Apr 29, 2024 | 2.590 | 2.740 | 2.590 | 2.690 | 3,551,440 | +0.09(+3.46%) |
Apr 26, 2024 | 2.500 | 2.600 | 2.480 | 2.600 | 2,283,569 | +0.13(+5.26%) |
Apr 25, 2024 | 2.510 | 2.510 | 2.420 | 2.470 | 2,728,336 | -0.07(-2.76%) |
Apr 24, 2024 | 2.610 | 2.625 | 2.510 | 2.540 | 2,125,068 | -0.07(-2.68%) |
Apr 23, 2024 | 2.610 | 2.705 | 2.560 | 2.610 | 2,427,372 | +0.03(+1.16%) |
Apr 22, 2024 | 2.670 | 2.670 | 2.530 | 2.580 | 3,408,350 | -0.05(-1.90%) |
Apr 19, 2024 | 2.660 | 2.700 | 2.600 | 2.630 | 2,733,128 | -0.06(-2.23%) |
Apr 18, 2024 | 2.740 | 2.780 | 2.670 | 2.690 | 1,502,015 | -0.03(-1.10%) |
Apr 17, 2024 | 2.740 | 2.760 | 2.670 | 2.720 | 2,105,294 | +0.00(+0.00%) |
Apr 16, 2024 | 2.780 | 2.800 | 2.710 | 2.720 | 3,139,922 | -0.07(-2.51%) |
Apr 15, 2024 | 2.940 | 2.965 | 2.760 | 2.790 | 2,590,482 | -0.15(-5.10%) |
Apr 12, 2024 | 3.030 | 3.100 | 2.940 | 2.940 | 1,883,645 | -0.14(-4.55%) |
Apr 11, 2024 | 3.160 | 3.205 | 3.040 | 3.080 | 1,421,738 | -0.07(-2.22%) |
Apr 10, 2024 | 3.110 | 3.180 | 3.070 | 3.150 | 2,326,358 | -0.11(-3.37%) |
Apr 09, 2024 | 3.180 | 3.380 | 3.175 | 3.260 | 4,458,630 | +0.12(+3.82%) |
Apr 08, 2024 | 3.170 | 3.228 | 3.090 | 3.140 | 1,757,658 | -0.01(-0.32%) |
Apr 05, 2024 | 3.170 | 3.225 | 3.100 | 3.150 | 1,981,205 | -0.04(-1.25%) |
Apr 04, 2024 | 3.270 | 3.365 | 3.150 | 3.190 | 4,105,510 | -0.05(-1.54%) |
Apr 03, 2024 | 3.130 | 3.240 | 3.070 | 3.240 | 2,821,504 | +0.11(+3.51%) |
Apr 02, 2024 | 3.190 | 3.226 | 3.090 | 3.130 | 4,361,611 | -0.14(-4.28%) |
Apr 01, 2024 | 3.130 | 3.310 | 3.005 | 3.270 | 16,927,480 | +0.49(+17.63%) |
Mar 28, 2024 | 2.800 | 2.810 | 2.810 | 2.780 | 2,250,869 | +0.00(+0.00%) |
Mar 27, 2024 | 2.710 | 2.800 | 2.665 | 2.780 | 2,495,848 | +0.12(+4.51%) |
Mar 26, 2024 | 2.740 | 2.770 | 2.660 | 2.660 | 1,667,070 | -0.06(-2.21%) |
Mar 25, 2024 | 2.760 | 2.869 | 2.720 | 2.720 | 1,831,493 | -0.05(-1.81%) |
Mar 22, 2024 | 2.830 | 2.835 | 2.750 | 2.770 | 1,808,032 | -0.08(-2.81%) |
Mar 21, 2024 | 2.860 | 2.900 | 2.810 | 2.850 | 2,233,107 | +0.00(+0.00%) |
Mar 20, 2024 | 2.720 | 2.890 | 2.660 | 2.850 | 3,225,632 | +0.10(+3.64%) |
Mar 19, 2024 | 2.700 | 2.760 | 2.680 | 2.750 | 2,347,943 | +0.01(+0.36%) |
Mar 18, 2024 | 2.780 | 2.810 | 2.715 | 2.740 | 2,085,869 | -0.04(-1.44%) |
Mar 15, 2024 | 2.740 | 2.800 | 2.660 | 2.780 | 3,827,910 | +0.05(+1.83%) |
Mar 14, 2024 | 2.830 | 2.835 | 2.700 | 2.730 | 4,462,200 | -0.06(-2.15%) |
Mar 13, 2024 | 2.850 | 2.880 | 2.745 | 2.790 | 5,327,589 | -0.08(-2.96%) |
Mar 12, 2024 | 3.020 | 3.020 | 2.820 | 2.875 | 3,119,501 | -0.12(-4.17%) |
Mar 11, 2024 | 3.360 | 3.360 | 2.970 | 3.000 | 5,661,199 | -0.31(-9.37%) |
Mar 08, 2024 | 3.240 | 3.370 | 3.240 | 3.310 | 4,407,635 | +0.07(+2.16%) |
Mar 07, 2024 | 3.250 | 3.290 | 3.210 | 3.240 | 1,841,907 | +0.00(+0.00%) |
Mar 06, 2024 | 3.200 | 3.320 | 3.190 | 3.240 | 2,805,131 | +0.09(+2.86%) |
Mar 05, 2024 | 3.170 | 3.230 | 3.120 | 3.150 | 3,008,769 | -0.05(-1.56%) |
Mar 04, 2024 | 3.220 | 3.240 | 3.130 | 3.200 | 2,091,118 | -0.02(-0.62%) |
Mar 01, 2024 | 3.080 | 3.290 | 3.060 | 3.220 | 2,970,112 | +0.08(+2.55%) |
Feb 29, 2024 | 3.110 | 3.260 | 3.090 | 3.140 | 3,762,983 | +0.09(+2.95%) |
Feb 28, 2024 | 3.060 | 3.115 | 3.040 | 3.050 | 2,220,784 | -0.06(-1.93%) |
Feb 27, 2024 | 2.970 | 3.110 | 2.950 | 3.110 | 3,318,974 | +0.18(+6.14%) |
Feb 26, 2024 | 2.910 | 2.980 | 2.870 | 2.930 | 1,595,321 | +0.00(+0.00%) |
Feb 23, 2024 | 2.980 | 3.015 | 2.870 | 2.930 | 2,094,184 | -0.06(-2.01%) |
Feb 22, 2024 | 3.090 | 3.100 | 2.980 | 2.990 | 3,517,526 | -0.08(-2.61%) |
Feb 21, 2024 | 3.050 | 3.115 | 3.020 | 3.070 | 1,527,517 | -0.04(-1.29%) |
Feb 20, 2024 | 3.170 | 3.190 | 3.070 | 3.110 | 2,732,774 | -0.13(-4.01%) |
Feb 16, 2024 | 3.200 | 3.270 | 3.150 | 3.240 | 1,836,065 | -0.02(-0.61%) |
Feb 15, 2024 | 3.240 | 3.325 | 3.215 | 3.260 | 2,380,825 | +0.02(+0.62%) |
Feb 14, 2024 | 3.090 | 3.250 | 3.085 | 3.240 | 2,552,207 | +0.17(+5.54%) |
Feb 13, 2024 | 3.200 | 3.210 | 3.030 | 3.070 | 2,307,158 | -0.26(-7.81%) |
Feb 12, 2024 | 3.230 | 3.395 | 3.220 | 3.330 | 3,419,690 | +0.10(+3.10%) |
Feb 09, 2024 | 3.150 | 3.260 | 3.130 | 3.230 | 1,945,677 | +0.08(+2.54%) |
Feb 08, 2024 | 3.100 | 3.190 | 3.080 | 3.150 | 1,621,535 | +0.02(+0.64%) |
Feb 07, 2024 | 3.180 | 3.240 | 3.105 | 3.130 | 2,521,441 | -0.04(-1.26%) |
Feb 06, 2024 | 3.000 | 3.180 | 2.965 | 3.170 | 2,332,934 | +0.15(+4.97%) |
Feb 05, 2024 | 3.200 | 3.200 | 2.960 | 3.020 | 3,594,427 | -0.25(-7.65%) |
Feb 02, 2024 | 3.320 | 3.320 | 3.185 | 3.270 | 2,555,173 | -0.08(-2.39%) |
Feb 01, 2024 | 3.370 | 3.655 | 3.270 | 3.350 | 5,575,599 | +0.07(+2.13%) |
Jan 31, 2024 | 3.260 | 3.370 | 3.240 | 3.280 | 7,260,701 | +0.04(+1.23%) |
Jan 30, 2024 | 3.400 | 3.410 | 3.240 | 3.240 | 1,468,948 | -0.20(-5.81%) |
Jan 29, 2024 | 3.290 | 3.450 | 3.200 | 3.440 | 1,804,600 | +0.16(+4.88%) |
Jan 26, 2024 | 3.330 | 3.407 | 3.270 | 3.280 | 1,052,316 | -0.04(-1.20%) |
Jan 25, 2024 | 3.440 | 3.480 | 3.300 | 3.320 | 1,897,282 | -0.10(-2.92%) |
Jan 24, 2024 | 3.460 | 3.580 | 3.385 | 3.420 | 4,726,050 | +0.02(+0.59%) |
Jan 23, 2024 | 3.300 | 3.460 | 3.200 | 3.400 | 4,768,012 | +0.21(+6.58%) |
Jan 22, 2024 | 3.080 | 3.280 | 3.070 | 3.190 | 3,792,308 | +0.10(+3.24%) |
Jan 19, 2024 | 3.020 | 3.100 | 2.910 | 3.090 | 2,903,624 | +0.06(+1.98%) |
Jan 18, 2024 | 3.170 | 3.215 | 2.980 | 3.030 | 4,118,474 | -0.15(-4.72%) |
Jan 17, 2024 | 3.280 | 3.290 | 3.170 | 3.180 | 2,789,963 | -0.16(-4.79%) |
Jan 16, 2024 | 3.370 | 3.395 | 3.290 | 3.340 | 4,693,037 | -0.10(-2.91%) |
Jan 12, 2024 | 3.340 | 3.495 | 3.330 | 3.440 | 3,110,560 | +0.10(+2.99%) |
Jan 11, 2024 | 3.450 | 3.480 | 3.300 | 3.340 | 1,908,249 | -0.14(-4.02%) |
Jan 10, 2024 | 3.550 | 3.590 | 3.460 | 3.480 | 3,377,205 | -0.10(-2.79%) |
Jan 09, 2024 | 3.520 | 3.700 | 3.480 | 3.580 | 3,924,177 | -0.02(-0.56%) |
Jan 08, 2024 | 3.490 | 3.635 | 3.462 | 3.600 | 3,110,252 | +0.10(+2.86%) |
Jan 05, 2024 | 3.500 | 3.620 | 3.470 | 3.500 | 1,653,343 | -0.04(-1.13%) |
Jan 04, 2024 | 3.560 | 3.585 | 3.510 | 3.540 | 1,427,876 | -0.02(-0.56%) |
Jan 03, 2024 | 3.590 | 3.640 | 3.500 | 3.560 | 1,955,654 | -0.09(-2.47%) |
Jan 02, 2024 | 3.660 | 3.785 | 3.615 | 3.650 | 2,082,694 | -0.05(-1.35%) |
Dec 29, 2023 | 3.800 | 3.820 | 3.700 | 3.700 | 1,537,395 | -0.10(-2.63%) |
Dec 28, 2023 | 3.770 | 3.830 | 3.740 | 3.800 | 1,657,822 | +0.01(+0.26%) |
Dec 27, 2023 | 3.780 | 3.830 | 3.730 | 3.790 | 1,557,543 | -0.02(-0.52%) |
Dec 26, 2023 | 3.770 | 3.825 | 3.705 | 3.810 | 1,128,365 | +0.13(+3.53%) |
Dec 22, 2023 | 3.620 | 3.730 | 3.570 | 3.680 | 2,066,098 | +0.03(+0.82%) |
Dec 21, 2023 | 3.570 | 3.725 | 3.570 | 3.650 | 2,264,916 | +0.14(+3.99%) |
Dec 20, 2023 | 3.650 | 3.730 | 3.510 | 3.510 | 2,479,239 | -0.18(-4.88%) |
Dec 19, 2023 | 3.540 | 3.725 | 3.540 | 3.690 | 2,244,956 | +0.13(+3.65%) |
Dec 18, 2023 | 3.690 | 3.715 | 3.540 | 3.560 | 2,578,057 | -0.16(-4.30%) |
Dec 15, 2023 | 3.930 | 3.990 | 3.690 | 3.720 | 9,992,861 | -0.20(-5.10%) |
Dec 14, 2023 | 3.840 | 4.015 | 3.840 | 3.920 | 5,650,812 | +0.14(+3.70%) |
Dec 13, 2023 | 3.480 | 3.780 | 3.430 | 3.780 | 10,239,842 | +0.28(+8.00%) |
Dec 12, 2023 | 3.560 | 3.580 | 3.420 | 3.500 | 1,706,961 | -0.10(-2.78%) |
Dec 11, 2023 | 3.630 | 3.660 | 3.580 | 3.600 | 1,266,250 | -0.05(-1.37%) |
Dec 08, 2023 | 3.660 | 3.755 | 3.630 | 3.650 | 1,266,854 | -0.01(-0.27%) |
Dec 07, 2023 | 3.660 | 3.690 | 3.610 | 3.660 | 1,647,587 | +0.00(+0.00%) |
Dec 06, 2023 | 3.620 | 3.820 | 3.600 | 3.660 | 2,154,939 | +0.00(+0.00%) |
Dec 05, 2023 | 3.790 | 3.790 | 3.635 | 3.660 | 1,614,660 | -0.14(-3.68%) |
Dec 04, 2023 | 3.720 | 3.850 | 3.700 | 3.800 | 1,704,872 | +0.09(+2.43%) |
Dec 01, 2023 | 3.480 | 3.720 | 3.400 | 3.710 | 2,541,478 | +0.20(+5.70%) |
Nov 30, 2023 | 3.550 | 3.597 | 3.475 | 3.510 | 1,780,123 | -0.03(-0.85%) |
Nov 29, 2023 | 3.470 | 3.630 | 3.460 | 3.540 | 2,133,049 | +0.08(+2.31%) |
Nov 28, 2023 | 3.360 | 3.470 | 3.300 | 3.460 | 1,488,566 | +0.06(+1.76%) |
Nov 27, 2023 | 3.440 | 3.440 | 3.340 | 3.400 | 1,664,768 | -0.06(-1.73%) |
Nov 24, 2023 | 3.460 | 3.528 | 3.450 | 3.460 | 610,750 | -0.04(-1.14%) |
Nov 22, 2023 | 3.520 | 3.560 | 3.455 | 3.500 | 1,223,086 | +0.01(+0.29%) |
Nov 21, 2023 | 3.560 | 3.565 | 3.460 | 3.490 | 1,013,581 | -0.13(-3.59%) |
Nov 20, 2023 | 3.640 | 3.690 | 3.590 | 3.620 | 1,209,180 | -0.04(-1.09%) |
Nov 17, 2023 | 3.670 | 3.670 | 3.570 | 3.660 | 1,803,838 | +0.03(+0.83%) |
Nov 16, 2023 | 3.640 | 3.680 | 3.560 | 3.630 | 1,980,023 | -0.06(-1.63%) |
Nov 15, 2023 | 3.630 | 3.790 | 3.630 | 3.690 | 1,956,743 | +0.05(+1.37%) |
Nov 14, 2023 | 3.430 | 3.670 | 3.420 | 3.640 | 3,490,186 | +0.37(+11.31%) |
Nov 13, 2023 | 3.250 | 3.340 | 3.205 | 3.270 | 2,471,072 | -0.05(-1.51%) |
Nov 10, 2023 | 3.160 | 3.460 | 3.140 | 3.320 | 4,062,472 | -0.14(-4.05%) |
Nov 09, 2023 | 3.430 | 3.620 | 3.430 | 3.460 | 2,079,983 | +0.06(+1.76%) |
Nov 08, 2023 | 3.510 | 3.510 | 3.365 | 3.400 | 1,257,511 | -0.15(-4.23%) |
Nov 07, 2023 | 3.570 | 3.580 | 3.305 | 3.550 | 2,113,233 | -0.01(-0.28%) |
Nov 06, 2023 | 3.620 | 3.690 | 3.500 | 3.560 | 2,044,511 | -0.10(-2.73%) |
Nov 03, 2023 | 3.610 | 3.705 | 3.585 | 3.660 | 2,203,926 | +0.13(+3.68%) |
Nov 02, 2023 | 3.390 | 3.540 | 3.380 | 3.530 | 2,357,842 | +0.24(+7.29%) |
Nov 01, 2023 | 3.340 | 3.360 | 3.230 | 3.290 | 1,791,106 | -0.04(-1.20%) |
Oct 31, 2023 | 3.170 | 3.360 | 3.150 | 3.330 | 2,557,602 | +0.14(+4.39%) |
Oct 30, 2023 | 3.200 | 3.255 | 3.125 | 3.190 | 2,136,708 | +0.03(+0.95%) |
Oct 27, 2023 | 3.290 | 3.300 | 3.160 | 3.160 | 2,284,098 | -0.12(-3.66%) |
Oct 26, 2023 | 3.380 | 3.460 | 3.260 | 3.280 | 3,176,169 | -0.10(-2.96%) |
Oct 25, 2023 | 3.450 | 3.470 | 3.340 | 3.380 | 2,625,345 | -0.12(-3.43%) |
Oct 24, 2023 | 3.450 | 3.645 | 3.440 | 3.500 | 3,493,273 | +0.20(+6.06%) |
Oct 23, 2023 | 3.260 | 3.395 | 3.225 | 3.300 | 1,749,284 | -0.03(-0.90%) |
Oct 20, 2023 | 3.330 | 3.385 | 3.170 | 3.330 | 2,489,176 | -0.06(-1.77%) |
Oct 19, 2023 | 3.480 | 3.565 | 3.370 | 3.390 | 3,184,698 | -0.12(-3.42%) |
Oct 18, 2023 | 3.620 | 3.620 | 3.450 | 3.510 | 3,250,660 | -0.20(-5.39%) |
Oct 17, 2023 | 3.660 | 3.750 | 3.600 | 3.710 | 1,538,697 | +0.01(+0.27%) |
Oct 16, 2023 | 3.650 | 3.730 | 3.527 | 3.700 | 1,779,851 | +0.06(+1.65%) |
Oct 13, 2023 | 3.680 | 3.730 | 3.600 | 3.640 | 1,868,128 | -0.04(-1.09%) |
Oct 12, 2023 | 3.800 | 3.825 | 3.650 | 3.680 | 1,791,604 | -0.12(-3.16%) |
Oct 11, 2023 | 3.770 | 3.895 | 3.760 | 3.800 | 2,913,999 | +0.06(+1.60%) |
Oct 10, 2023 | 3.500 | 3.740 | 3.500 | 3.740 | 2,967,520 | +0.25(+7.16%) |
Oct 09, 2023 | 3.520 | 3.580 | 3.370 | 3.490 | 1,487,907 | -0.10(-2.79%) |
Oct 06, 2023 | 3.360 | 3.590 | 3.350 | 3.590 | 3,214,365 | +0.19(+5.59%) |
Oct 05, 2023 | 3.480 | 3.480 | 3.350 | 3.400 | 1,655,620 | -0.12(-3.41%) |
Oct 04, 2023 | 3.380 | 3.535 | 3.310 | 3.520 | 3,247,218 | +0.12(+3.53%) |
Oct 03, 2023 | 3.370 | 3.470 | 3.310 | 3.400 | 2,118,253 | -0.03(-0.87%) |