Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.750 | 3.760 | 3.705 | 3.750 | 67,166 | +0.01(+0.27%) |
May 16, 2024 | 3.710 | 3.750 | 3.640 | 3.740 | 62,461 | +0.05(+1.36%) |
May 15, 2024 | 3.680 | 3.690 | 3.555 | 3.690 | 95,566 | +0.09(+2.50%) |
May 14, 2024 | 3.330 | 3.700 | 3.330 | 3.600 | 133,678 | +0.31(+9.42%) |
May 13, 2024 | 3.380 | 3.420 | 3.270 | 3.290 | 45,967 | -0.08(-2.37%) |
May 10, 2024 | 3.220 | 3.380 | 3.180 | 3.370 | 50,001 | +0.14(+4.33%) |
May 09, 2024 | 3.140 | 3.230 | 3.040 | 3.230 | 41,404 | +0.12(+3.86%) |
May 08, 2024 | 2.940 | 3.120 | 2.940 | 3.110 | 28,841 | +0.13(+4.36%) |
May 07, 2024 | 3.140 | 3.140 | 2.955 | 2.980 | 87,313 | -0.16(-5.10%) |
May 06, 2024 | 3.070 | 3.230 | 3.070 | 3.140 | 68,124 | +0.06(+1.95%) |
May 03, 2024 | 3.160 | 3.160 | 3.010 | 3.080 | 37,179 | -0.04(-1.28%) |
May 02, 2024 | 3.190 | 3.220 | 3.040 | 3.120 | 92,555 | -0.13(-4.00%) |
May 01, 2024 | 3.270 | 3.290 | 3.200 | 3.250 | 86,537 | +0.00(+0.00%) |
Apr 30, 2024 | 3.240 | 3.310 | 3.240 | 3.250 | 27,683 | +0.01(+0.31%) |
Apr 29, 2024 | 3.290 | 3.300 | 3.240 | 3.240 | 36,055 | -0.07(-2.11%) |
Apr 26, 2024 | 3.300 | 3.340 | 3.270 | 3.310 | 16,701 | +0.01(+0.30%) |
Apr 25, 2024 | 3.300 | 3.340 | 3.240 | 3.300 | 32,755 | -0.02(-0.60%) |
Apr 24, 2024 | 3.360 | 3.380 | 3.270 | 3.320 | 42,879 | -0.06(-1.78%) |
Apr 23, 2024 | 3.270 | 3.430 | 3.260 | 3.380 | 21,307 | +0.07(+2.11%) |
Apr 22, 2024 | 3.270 | 3.320 | 3.250 | 3.310 | 28,570 | -0.02(-0.60%) |
Apr 19, 2024 | 3.220 | 3.410 | 3.220 | 3.330 | 51,311 | +0.10(+3.10%) |
Apr 18, 2024 | 3.160 | 3.310 | 3.140 | 3.230 | 43,615 | +0.08(+2.54%) |
Apr 17, 2024 | 3.290 | 3.290 | 3.150 | 3.150 | 37,235 | -0.15(-4.55%) |
Apr 16, 2024 | 3.170 | 3.310 | 3.160 | 3.300 | 27,767 | +0.04(+1.38%) |
Apr 15, 2024 | 3.290 | 3.318 | 3.210 | 3.255 | 54,441 | -0.02(-0.76%) |
Apr 12, 2024 | 3.390 | 3.400 | 3.205 | 3.280 | 82,412 | -0.12(-3.53%) |
Apr 11, 2024 | 3.550 | 3.550 | 3.356 | 3.400 | 49,726 | -0.15(-4.23%) |
Apr 10, 2024 | 3.690 | 3.724 | 3.140 | 3.550 | 353,134 | -0.20(-5.33%) |
Apr 09, 2024 | 3.670 | 3.860 | 3.660 | 3.750 | 243,254 | +0.12(+3.31%) |
Apr 08, 2024 | 3.620 | 3.670 | 3.530 | 3.630 | 41,274 | +0.01(+0.28%) |
Apr 05, 2024 | 3.630 | 3.670 | 3.560 | 3.620 | 49,388 | +0.03(+0.84%) |
Apr 04, 2024 | 3.650 | 3.650 | 3.540 | 3.590 | 88,229 | +0.00(+0.00%) |
Apr 03, 2024 | 3.500 | 3.710 | 3.500 | 3.590 | 62,348 | +0.09(+2.57%) |
Apr 02, 2024 | 3.670 | 3.670 | 3.430 | 3.500 | 65,015 | -0.19(-5.15%) |
Apr 01, 2024 | 3.720 | 3.750 | 3.630 | 3.690 | 49,084 | +0.05(+1.37%) |
Mar 28, 2024 | 3.630 | 3.800 | 3.600 | 3.640 | 53,236 | +0.01(+0.28%) |
Mar 27, 2024 | 3.690 | 3.780 | 3.600 | 3.630 | 55,173 | -0.10(-2.68%) |
Mar 26, 2024 | 3.690 | 3.800 | 3.540 | 3.730 | 26,756 | +0.03(+0.81%) |
Mar 25, 2024 | 3.690 | 3.840 | 3.610 | 3.700 | 27,914 | -0.01(-0.27%) |
Mar 22, 2024 | 3.900 | 3.960 | 3.660 | 3.710 | 40,970 | -0.20(-5.12%) |
Mar 21, 2024 | 3.760 | 3.950 | 3.760 | 3.910 | 67,592 | +0.11(+2.89%) |
Mar 20, 2024 | 3.680 | 3.810 | 3.640 | 3.800 | 44,643 | +0.06(+1.60%) |
Mar 19, 2024 | 3.630 | 3.785 | 3.630 | 3.740 | 34,611 | +0.11(+3.03%) |
Mar 18, 2024 | 3.610 | 3.720 | 3.550 | 3.630 | 31,388 | +0.07(+1.97%) |
Mar 15, 2024 | 3.430 | 3.740 | 3.430 | 3.560 | 206,638 | +0.01(+0.28%) |
Mar 14, 2024 | 3.650 | 3.650 | 3.500 | 3.550 | 31,553 | -0.09(-2.47%) |
Mar 13, 2024 | 3.620 | 3.770 | 3.560 | 3.640 | 35,783 | -0.01(-0.27%) |
Mar 12, 2024 | 3.650 | 3.770 | 3.590 | 3.650 | 40,112 | -0.06(-1.62%) |
Mar 11, 2024 | 3.740 | 3.800 | 3.660 | 3.710 | 37,835 | -0.04(-1.07%) |
Mar 08, 2024 | 3.660 | 3.750 | 3.560 | 3.750 | 41,824 | +0.16(+4.46%) |
Mar 07, 2024 | 3.480 | 3.690 | 3.480 | 3.590 | 38,905 | +0.08(+2.28%) |
Mar 06, 2024 | 3.690 | 3.820 | 3.460 | 3.510 | 72,615 | -0.17(-4.62%) |
Mar 05, 2024 | 3.700 | 3.730 | 3.610 | 3.680 | 31,243 | -0.05(-1.34%) |
Mar 04, 2024 | 3.690 | 3.750 | 3.620 | 3.730 | 40,003 | -0.01(-0.27%) |
Mar 01, 2024 | 3.800 | 3.800 | 3.530 | 3.740 | 62,789 | +0.10(+2.75%) |
Feb 29, 2024 | 3.740 | 3.740 | 3.580 | 3.640 | 42,020 | -0.07(-1.89%) |
Feb 28, 2024 | 3.740 | 3.740 | 3.680 | 3.710 | 25,240 | -0.07(-1.85%) |
Feb 27, 2024 | 3.790 | 3.800 | 3.730 | 3.780 | 47,533 | -0.01(-0.26%) |
Feb 26, 2024 | 3.730 | 3.800 | 3.680 | 3.790 | 37,005 | +0.06(+1.61%) |
Feb 23, 2024 | 3.760 | 3.790 | 3.565 | 3.730 | 45,697 | +0.05(+1.36%) |
Feb 22, 2024 | 3.580 | 3.750 | 3.560 | 3.680 | 42,440 | +0.08(+2.22%) |
Feb 21, 2024 | 3.560 | 3.700 | 3.520 | 3.600 | 47,718 | +0.01(+0.28%) |
Feb 20, 2024 | 3.670 | 3.816 | 3.580 | 3.590 | 33,099 | -0.12(-3.23%) |
Feb 16, 2024 | 3.770 | 3.800 | 3.636 | 3.710 | 57,918 | -0.07(-1.85%) |
Feb 15, 2024 | 3.600 | 3.815 | 3.550 | 3.780 | 56,486 | +0.18(+5.00%) |
Feb 14, 2024 | 3.450 | 3.610 | 3.326 | 3.600 | 40,865 | +0.20(+5.73%) |
Feb 13, 2024 | 3.700 | 3.740 | 3.370 | 3.405 | 57,632 | -0.37(-9.68%) |
Feb 12, 2024 | 3.780 | 3.849 | 3.730 | 3.770 | 57,844 | -0.02(-0.53%) |
Feb 09, 2024 | 3.790 | 3.842 | 3.750 | 3.790 | 70,682 | +0.04(+1.07%) |
Feb 08, 2024 | 3.490 | 3.750 | 3.490 | 3.750 | 42,010 | +0.27(+7.76%) |
Feb 07, 2024 | 3.500 | 3.500 | 3.420 | 3.480 | 45,118 | +0.02(+0.58%) |
Feb 06, 2024 | 3.250 | 3.520 | 3.220 | 3.460 | 54,032 | +0.21(+6.46%) |
Feb 05, 2024 | 3.270 | 3.330 | 3.200 | 3.250 | 68,317 | -0.08(-2.40%) |
Feb 02, 2024 | 3.500 | 3.537 | 3.330 | 3.330 | 60,577 | -0.17(-4.86%) |
Feb 01, 2024 | 3.560 | 3.630 | 3.470 | 3.500 | 67,231 | -0.01(-0.28%) |
Jan 31, 2024 | 3.710 | 3.740 | 3.500 | 3.510 | 66,803 | -0.26(-6.90%) |
Jan 30, 2024 | 3.760 | 3.800 | 3.690 | 3.770 | 65,882 | -0.02(-0.53%) |
Jan 29, 2024 | 3.780 | 3.810 | 3.690 | 3.790 | 53,866 | -0.01(-0.26%) |
Jan 26, 2024 | 3.750 | 3.840 | 3.730 | 3.800 | 39,647 | +0.02(+0.53%) |
Jan 25, 2024 | 3.800 | 3.830 | 3.710 | 3.780 | 101,766 | -0.02(-0.53%) |
Jan 24, 2024 | 3.840 | 3.900 | 3.730 | 3.800 | 117,550 | -0.06(-1.55%) |
Jan 23, 2024 | 3.750 | 3.920 | 3.732 | 3.860 | 91,377 | +0.13(+3.49%) |
Jan 22, 2024 | 3.800 | 3.840 | 3.720 | 3.730 | 80,682 | -0.08(-2.10%) |
Jan 19, 2024 | 3.810 | 3.820 | 3.760 | 3.810 | 69,306 | +0.04(+1.06%) |
Jan 18, 2024 | 3.890 | 3.890 | 3.670 | 3.770 | 60,194 | -0.12(-3.08%) |
Jan 17, 2024 | 3.910 | 4.000 | 3.870 | 3.890 | 64,307 | -0.06(-1.52%) |
Jan 16, 2024 | 4.060 | 4.083 | 3.950 | 3.950 | 45,555 | -0.12(-2.95%) |
Jan 12, 2024 | 4.210 | 4.220 | 4.050 | 4.070 | 40,512 | -0.05(-1.21%) |
Jan 11, 2024 | 4.130 | 4.160 | 4.069 | 4.120 | 51,550 | -0.02(-0.48%) |
Jan 10, 2024 | 4.200 | 4.290 | 4.110 | 4.140 | 60,714 | -0.06(-1.43%) |
Jan 09, 2024 | 4.360 | 4.360 | 4.200 | 4.200 | 40,804 | -0.18(-4.11%) |
Jan 08, 2024 | 4.310 | 4.400 | 4.154 | 4.380 | 102,608 | -0.01(-0.23%) |
Jan 05, 2024 | 4.380 | 4.510 | 4.320 | 4.390 | 171,161 | +0.00(+0.00%) |
Jan 04, 2024 | 4.450 | 4.480 | 4.310 | 4.390 | 98,314 | -0.02(-0.45%) |
Jan 03, 2024 | 4.410 | 4.497 | 4.373 | 4.410 | 52,809 | -0.01(-0.23%) |
Jan 02, 2024 | 4.400 | 4.500 | 4.376 | 4.420 | 125,668 | -0.04(-0.90%) |
Dec 29, 2023 | 4.600 | 4.690 | 4.450 | 4.460 | 161,154 | -0.19(-4.09%) |
Dec 28, 2023 | 4.650 | 4.740 | 4.603 | 4.650 | 40,207 | -0.06(-1.27%) |
Dec 27, 2023 | 4.640 | 4.760 | 4.630 | 4.710 | 64,966 | +0.03(+0.64%) |
Dec 26, 2023 | 4.560 | 4.710 | 4.560 | 4.680 | 76,965 | +0.06(+1.30%) |
Dec 22, 2023 | 4.580 | 4.690 | 4.530 | 4.620 | 56,765 | -0.00(-0.11%) |
Dec 21, 2023 | 4.610 | 4.665 | 4.490 | 4.625 | 62,033 | +0.05(+1.20%) |
Dec 20, 2023 | 4.490 | 4.825 | 4.480 | 4.570 | 122,336 | +0.08(+1.78%) |
Dec 19, 2023 | 4.400 | 4.500 | 4.230 | 4.490 | 134,684 | +0.09(+2.05%) |
Dec 18, 2023 | 4.390 | 4.480 | 4.240 | 4.400 | 103,994 | +0.08(+1.85%) |
Dec 15, 2023 | 4.510 | 4.700 | 4.300 | 4.320 | 246,183 | -0.17(-3.79%) |
Dec 14, 2023 | 4.690 | 4.690 | 4.290 | 4.490 | 179,262 | -0.11(-2.39%) |
Dec 13, 2023 | 4.400 | 4.630 | 4.280 | 4.600 | 138,982 | +0.19(+4.31%) |
Dec 12, 2023 | 4.610 | 4.610 | 4.320 | 4.410 | 54,817 | -0.20(-4.34%) |
Dec 11, 2023 | 4.670 | 4.700 | 4.490 | 4.610 | 132,994 | -0.12(-2.54%) |
Dec 08, 2023 | 4.890 | 4.945 | 4.660 | 4.730 | 58,467 | -0.12(-2.47%) |
Dec 07, 2023 | 4.770 | 4.930 | 4.670 | 4.850 | 112,189 | +0.12(+2.54%) |
Dec 06, 2023 | 4.500 | 4.820 | 4.440 | 4.730 | 136,226 | +0.23(+5.11%) |
Dec 05, 2023 | 4.600 | 4.620 | 4.600 | 4.500 | 53,188 | -0.10(-2.17%) |
Dec 04, 2023 | 4.410 | 4.620 | 4.401 | 4.600 | 62,668 | +0.12(+2.79%) |