Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 3.540 | 3.638 | 3.451 | 3.540 | 157,565 | +0.01(+0.28%) |
May 10, 2024 | 3.461 | 3.540 | 3.442 | 3.530 | 48,519 | +0.07(+1.99%) |
May 09, 2024 | 3.491 | 3.570 | 3.451 | 3.461 | 94,430 | -0.07(-1.95%) |
May 08, 2024 | 3.501 | 3.579 | 3.501 | 3.530 | 149,598 | +0.02(+0.56%) |
May 07, 2024 | 3.442 | 3.707 | 3.388 | 3.510 | 270,770 | +0.07(+2.00%) |
May 06, 2024 | 3.520 | 3.520 | 3.353 | 3.442 | 141,240 | -0.13(-3.58%) |
May 03, 2024 | 3.658 | 3.708 | 3.570 | 3.570 | 72,787 | -0.10(-2.68%) |
May 02, 2024 | 3.678 | 3.688 | 3.599 | 3.668 | 51,580 | +0.08(+2.19%) |
May 01, 2024 | 3.412 | 3.678 | 3.412 | 3.589 | 116,798 | +0.20(+5.80%) |
Apr 30, 2024 | 3.471 | 3.510 | 3.373 | 3.393 | 105,053 | -0.10(-2.82%) |
Apr 29, 2024 | 3.461 | 3.520 | 3.412 | 3.491 | 49,448 | +0.06(+1.72%) |
Apr 26, 2024 | 3.402 | 3.451 | 3.402 | 3.432 | 58,062 | +0.05(+1.45%) |
Apr 25, 2024 | 3.451 | 3.451 | 3.343 | 3.383 | 52,879 | -0.10(-2.82%) |
Apr 24, 2024 | 3.560 | 3.570 | 3.402 | 3.481 | 80,835 | -0.12(-3.28%) |
Apr 23, 2024 | 3.510 | 3.638 | 3.462 | 3.599 | 39,256 | +0.08(+2.23%) |
Apr 22, 2024 | 3.442 | 3.530 | 3.383 | 3.520 | 94,944 | +0.11(+3.17%) |
Apr 19, 2024 | 3.393 | 3.530 | 3.333 | 3.412 | 116,663 | +0.07(+2.06%) |
Apr 18, 2024 | 3.294 | 3.397 | 3.294 | 3.343 | 115,373 | -0.07(-2.02%) |
Apr 17, 2024 | 3.599 | 3.599 | 3.393 | 3.412 | 113,168 | -0.17(-4.67%) |
Apr 16, 2024 | 3.678 | 3.692 | 3.510 | 3.579 | 93,981 | -0.16(-4.21%) |
Apr 15, 2024 | 3.697 | 3.747 | 3.570 | 3.737 | 65,414 | +0.06(+1.60%) |
Apr 12, 2024 | 3.805 | 3.805 | 3.648 | 3.678 | 75,291 | -0.09(-2.35%) |
Apr 11, 2024 | 3.638 | 3.845 | 3.638 | 3.766 | 76,436 | +0.11(+2.96%) |
Apr 10, 2024 | 3.688 | 3.747 | 3.560 | 3.658 | 62,011 | -0.08(-2.11%) |
Apr 09, 2024 | 3.747 | 3.808 | 3.697 | 3.737 | 70,382 | -0.01(-0.26%) |
Apr 08, 2024 | 3.756 | 3.805 | 3.697 | 3.747 | 53,798 | -0.06(-1.55%) |
Apr 05, 2024 | 3.697 | 3.835 | 3.628 | 3.805 | 88,564 | +0.17(+4.59%) |
Apr 04, 2024 | 3.727 | 3.776 | 3.638 | 3.638 | 64,616 | -0.08(-2.12%) |
Apr 03, 2024 | 3.697 | 3.762 | 3.648 | 3.717 | 45,248 | +0.04(+1.07%) |
Apr 02, 2024 | 3.766 | 3.815 | 3.619 | 3.678 | 112,801 | -0.12(-3.11%) |
Apr 01, 2024 | 3.727 | 3.874 | 3.707 | 3.796 | 172,794 | +0.06(+1.58%) |
Mar 28, 2024 | 3.609 | 3.776 | 3.589 | 3.737 | 118,283 | +0.18(+4.97%) |
Mar 27, 2024 | 3.560 | 3.619 | 3.501 | 3.560 | 138,517 | +0.00(+0.00%) |
Mar 26, 2024 | 3.717 | 3.717 | 3.530 | 3.560 | 81,763 | -0.13(-3.47%) |
Mar 25, 2024 | 3.688 | 3.727 | 3.658 | 3.688 | 67,167 | +0.04(+1.08%) |
Mar 22, 2024 | 3.658 | 3.697 | 3.628 | 3.648 | 51,772 | -0.03(-0.80%) |
Mar 21, 2024 | 3.491 | 3.727 | 3.491 | 3.678 | 130,425 | +0.14(+3.89%) |
Mar 20, 2024 | 3.412 | 3.599 | 3.373 | 3.540 | 83,596 | +0.14(+4.05%) |
Mar 19, 2024 | 3.304 | 3.481 | 3.289 | 3.402 | 180,137 | +0.09(+2.67%) |
Mar 18, 2024 | 3.579 | 3.688 | 3.255 | 3.314 | 416,457 | -0.22(-6.13%) |
Mar 15, 2024 | 3.540 | 3.550 | 3.245 | 3.530 | 1,078,049 | -0.01(-0.28%) |
Mar 14, 2024 | 3.796 | 3.809 | 3.491 | 3.540 | 539,624 | -0.28(-7.22%) |
Mar 13, 2024 | 3.844 | 3.969 | 3.815 | 3.815 | 218,117 | -0.03(-0.75%) |
Mar 12, 2024 | 3.796 | 3.921 | 3.782 | 3.844 | 172,025 | +0.05(+1.26%) |
Mar 11, 2024 | 3.815 | 3.844 | 3.787 | 3.796 | 130,650 | -0.02(-0.50%) |
Mar 08, 2024 | 3.863 | 3.902 | 3.806 | 3.815 | 139,884 | +0.00(+0.00%) |
Mar 07, 2024 | 3.873 | 4.026 | 3.787 | 3.815 | 154,020 | +0.00(+0.00%) |
Mar 06, 2024 | 3.796 | 3.921 | 3.758 | 3.815 | 148,516 | -0.02(-0.50%) |
Mar 05, 2024 | 3.844 | 3.921 | 3.796 | 3.835 | 149,364 | -0.05(-1.23%) |
Mar 04, 2024 | 3.854 | 3.921 | 3.796 | 3.882 | 193,763 | +0.00(+0.00%) |
Mar 01, 2024 | 3.873 | 3.978 | 3.873 | 3.882 | 196,194 | +0.00(+0.00%) |
Feb 29, 2024 | 3.911 | 3.978 | 3.882 | 3.882 | 249,718 | -0.03(-0.74%) |
Feb 28, 2024 | 4.007 | 4.074 | 3.825 | 3.911 | 361,692 | -0.19(-4.67%) |
Feb 27, 2024 | 4.678 | 4.678 | 4.103 | 4.103 | 334,793 | -0.66(-13.88%) |
Feb 26, 2024 | 4.755 | 4.860 | 4.726 | 4.764 | 66,865 | -0.04(-0.80%) |
Feb 23, 2024 | 4.755 | 4.822 | 4.707 | 4.803 | 78,267 | +0.08(+1.62%) |
Feb 22, 2024 | 4.707 | 4.812 | 4.688 | 4.726 | 92,235 | +0.01(+0.20%) |
Feb 21, 2024 | 4.582 | 4.755 | 4.515 | 4.716 | 95,488 | +0.13(+2.93%) |
Feb 20, 2024 | 4.544 | 4.621 | 4.525 | 4.582 | 115,560 | +0.04(+0.84%) |
Feb 16, 2024 | 4.640 | 4.688 | 4.544 | 4.544 | 64,648 | -0.10(-2.07%) |
Feb 15, 2024 | 4.419 | 4.716 | 4.419 | 4.640 | 116,714 | +0.25(+5.68%) |
Feb 14, 2024 | 4.362 | 4.448 | 4.362 | 4.391 | 106,132 | +0.06(+1.33%) |
Feb 13, 2024 | 4.352 | 4.362 | 4.256 | 4.333 | 127,227 | -0.14(-3.21%) |
Feb 12, 2024 | 4.419 | 4.544 | 4.419 | 4.477 | 105,902 | +0.05(+1.08%) |
Feb 09, 2024 | 4.314 | 4.438 | 4.141 | 4.429 | 382,717 | +0.12(+2.67%) |
Feb 08, 2024 | 4.553 | 4.611 | 4.309 | 4.314 | 386,565 | -0.30(-6.44%) |
Feb 07, 2024 | 5.129 | 5.138 | 4.553 | 4.611 | 416,746 | -0.56(-10.76%) |
Feb 06, 2024 | 5.387 | 5.522 | 5.157 | 5.167 | 218,234 | -0.24(-4.43%) |
Feb 05, 2024 | 5.503 | 5.522 | 5.349 | 5.407 | 133,982 | -0.16(-2.93%) |
Feb 02, 2024 | 5.627 | 5.637 | 5.445 | 5.570 | 219,776 | -0.06(-1.02%) |
Feb 01, 2024 | 5.627 | 5.723 | 5.445 | 5.627 | 313,734 | -0.02(-0.34%) |
Jan 31, 2024 | 5.330 | 5.761 | 5.320 | 5.646 | 598,458 | +0.32(+5.94%) |
Jan 30, 2024 | 5.407 | 5.445 | 5.272 | 5.330 | 100,948 | -0.08(-1.42%) |
Jan 29, 2024 | 5.081 | 5.440 | 5.042 | 5.407 | 329,078 | +0.31(+6.02%) |
Jan 26, 2024 | 5.148 | 5.205 | 4.994 | 5.100 | 243,612 | +0.00(+0.00%) |
Jan 25, 2024 | 5.148 | 5.148 | 5.042 | 5.100 | 129,811 | +0.02(+0.38%) |
Jan 24, 2024 | 5.119 | 5.119 | 4.947 | 5.081 | 267,262 | +0.02(+0.38%) |
Jan 23, 2024 | 5.129 | 5.129 | 5.033 | 5.062 | 118,608 | -0.05(-0.94%) |
Jan 22, 2024 | 5.119 | 5.177 | 5.109 | 5.109 | 71,478 | -0.01(-0.19%) |
Jan 19, 2024 | 5.090 | 5.186 | 5.023 | 5.119 | 155,399 | +0.00(+0.00%) |
Jan 18, 2024 | 5.052 | 5.215 | 5.052 | 5.119 | 222,511 | +0.09(+1.71%) |
Jan 17, 2024 | 5.023 | 5.090 | 4.975 | 5.033 | 96,748 | -0.02(-0.38%) |
Jan 16, 2024 | 5.004 | 5.129 | 4.994 | 5.052 | 113,377 | -0.03(-0.57%) |
Jan 12, 2024 | 4.985 | 5.167 | 4.947 | 5.081 | 129,723 | -0.01(-0.19%) |
Jan 11, 2024 | 5.138 | 5.138 | 5.033 | 5.090 | 89,225 | -0.06(-1.12%) |
Jan 10, 2024 | 4.994 | 5.157 | 4.994 | 5.148 | 144,017 | +0.06(+1.13%) |
Jan 09, 2024 | 5.119 | 5.124 | 4.994 | 5.090 | 121,836 | -0.06(-1.12%) |
Jan 08, 2024 | 5.014 | 5.263 | 4.947 | 5.148 | 107,171 | +0.10(+1.90%) |
Jan 05, 2024 | 4.956 | 5.071 | 4.908 | 5.052 | 133,044 | +0.07(+1.35%) |
Jan 04, 2024 | 5.109 | 5.109 | 4.985 | 4.985 | 107,892 | -0.12(-2.26%) |
Jan 03, 2024 | 5.109 | 5.205 | 4.994 | 5.100 | 160,895 | -0.03(-0.56%) |