Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 3.400 | 3.530 | 3.250 | 3.290 | 504,024 | -0.11(-3.24%) |
May 20, 2024 | 3.550 | 3.640 | 3.330 | 3.400 | 746,730 | -0.09(-2.58%) |
May 17, 2024 | 3.620 | 3.980 | 3.410 | 3.490 | 2,390,096 | +0.01(+0.29%) |
May 16, 2024 | 3.210 | 3.560 | 3.190 | 3.480 | 1,350,160 | +0.29(+9.09%) |
May 15, 2024 | 3.130 | 3.289 | 3.100 | 3.190 | 514,525 | +0.09(+2.90%) |
May 14, 2024 | 3.020 | 3.150 | 3.020 | 3.100 | 342,719 | +0.13(+4.38%) |
May 13, 2024 | 2.920 | 3.050 | 2.901 | 2.970 | 228,232 | +0.06(+2.06%) |
May 10, 2024 | 2.990 | 3.050 | 2.910 | 2.910 | 349,054 | -0.07(-2.35%) |
May 09, 2024 | 2.890 | 3.010 | 2.855 | 2.980 | 260,224 | +0.10(+3.47%) |
May 08, 2024 | 3.000 | 3.000 | 2.850 | 2.880 | 238,058 | -0.11(-3.68%) |
May 07, 2024 | 3.000 | 3.090 | 2.900 | 2.990 | 417,207 | +0.05(+1.53%) |
May 06, 2024 | 3.130 | 3.155 | 2.800 | 2.945 | 771,018 | -0.19(-5.91%) |
May 03, 2024 | 2.880 | 3.150 | 2.839 | 3.130 | 1,784,304 | +0.36(+13.00%) |
May 02, 2024 | 2.690 | 2.775 | 2.610 | 2.770 | 407,015 | +0.12(+4.53%) |
May 01, 2024 | 2.520 | 2.720 | 2.520 | 2.650 | 576,472 | +0.13(+5.16%) |
Apr 30, 2024 | 2.490 | 2.620 | 2.450 | 2.520 | 538,987 | +0.00(+0.00%) |
Apr 29, 2024 | 2.330 | 2.540 | 2.330 | 2.520 | 594,430 | +0.19(+8.15%) |
Apr 26, 2024 | 2.320 | 2.420 | 2.280 | 2.330 | 837,605 | +0.02(+0.87%) |
Apr 25, 2024 | 2.480 | 2.480 | 2.215 | 2.310 | 1,242,503 | -0.20(-7.97%) |
Apr 24, 2024 | 2.480 | 2.590 | 2.340 | 2.510 | 1,084,849 | -0.09(-3.46%) |
Apr 23, 2024 | 2.600 | 2.625 | 2.510 | 2.600 | 609,965 | +0.07(+2.77%) |
Apr 22, 2024 | 2.510 | 2.580 | 2.440 | 2.530 | 598,792 | +0.09(+3.69%) |
Apr 19, 2024 | 2.470 | 2.490 | 2.360 | 2.440 | 793,106 | +0.00(+0.00%) |
Apr 18, 2024 | 2.550 | 2.560 | 2.440 | 2.440 | 712,915 | -0.13(-5.06%) |
Apr 17, 2024 | 2.700 | 2.729 | 2.540 | 2.570 | 921,432 | -0.10(-3.56%) |
Apr 16, 2024 | 2.640 | 2.730 | 2.540 | 2.665 | 474,514 | +0.02(+0.57%) |
Apr 15, 2024 | 2.920 | 2.920 | 2.610 | 2.650 | 944,198 | -0.26(-8.93%) |
Apr 12, 2024 | 2.970 | 2.970 | 2.810 | 2.910 | 894,825 | -0.05(-1.69%) |
Apr 11, 2024 | 2.970 | 3.030 | 2.930 | 2.960 | 431,710 | +0.01(+0.34%) |
Apr 10, 2024 | 2.950 | 2.990 | 2.875 | 2.950 | 539,115 | -0.02(-0.67%) |
Apr 09, 2024 | 3.080 | 3.140 | 2.950 | 2.970 | 293,802 | -0.10(-3.26%) |
Apr 08, 2024 | 3.110 | 3.110 | 2.950 | 3.070 | 479,285 | +0.01(+0.33%) |
Apr 05, 2024 | 2.970 | 3.155 | 2.930 | 3.060 | 778,651 | +0.10(+3.38%) |
Apr 04, 2024 | 2.950 | 3.010 | 2.830 | 2.960 | 4,166,800 | +0.05(+1.72%) |
Apr 03, 2024 | 2.890 | 2.960 | 2.860 | 2.910 | 350,729 | +0.03(+1.04%) |
Apr 02, 2024 | 2.950 | 2.960 | 2.815 | 2.880 | 637,499 | -0.10(-3.36%) |
Apr 01, 2024 | 3.050 | 3.050 | 2.970 | 2.980 | 233,319 | -0.05(-1.65%) |
Mar 28, 2024 | 3.080 | 3.190 | 3.010 | 3.030 | 413,357 | -0.02(-0.66%) |
Mar 27, 2024 | 3.050 | 3.080 | 2.910 | 3.050 | 538,818 | +0.11(+3.74%) |
Mar 26, 2024 | 3.200 | 3.260 | 2.905 | 2.940 | 1,282,627 | -0.21(-6.67%) |
Mar 25, 2024 | 3.060 | 3.200 | 3.040 | 3.150 | 399,182 | +0.10(+3.28%) |
Mar 22, 2024 | 3.050 | 3.135 | 3.010 | 3.050 | 277,014 | +0.01(+0.33%) |
Mar 21, 2024 | 2.950 | 3.080 | 2.940 | 3.040 | 474,587 | -0.01(-0.33%) |
Mar 20, 2024 | 2.810 | 3.060 | 2.760 | 3.050 | 1,002,809 | +0.11(+3.74%) |
Mar 19, 2024 | 3.210 | 3.210 | 2.930 | 2.940 | 1,027,117 | -0.27(-8.41%) |
Mar 18, 2024 | 3.300 | 3.300 | 3.190 | 3.210 | 669,998 | -0.09(-2.73%) |
Mar 15, 2024 | 3.290 | 3.350 | 3.260 | 3.300 | 464,356 | -0.03(-0.90%) |
Mar 14, 2024 | 3.340 | 3.450 | 3.255 | 3.330 | 1,372,014 | -0.04(-1.19%) |
Mar 13, 2024 | 3.410 | 3.505 | 3.345 | 3.370 | 944,744 | -0.04(-1.17%) |
Mar 12, 2024 | 3.440 | 3.485 | 3.270 | 3.410 | 1,122,879 | +0.05(+1.49%) |
Mar 11, 2024 | 3.460 | 3.589 | 3.320 | 3.360 | 953,312 | -0.07(-2.04%) |
Mar 08, 2024 | 3.340 | 3.520 | 3.340 | 3.430 | 1,226,402 | +0.10(+3.00%) |
Mar 07, 2024 | 3.330 | 3.349 | 3.270 | 3.330 | 499,570 | +0.05(+1.52%) |
Mar 06, 2024 | 3.330 | 3.360 | 3.270 | 3.280 | 451,780 | -0.05(-1.50%) |
Mar 05, 2024 | 3.310 | 3.370 | 3.300 | 3.330 | 366,400 | -0.04(-1.19%) |
Mar 04, 2024 | 3.450 | 3.480 | 3.270 | 3.370 | 782,151 | -0.05(-1.46%) |
Mar 01, 2024 | 3.440 | 3.521 | 3.390 | 3.420 | 753,801 | +0.00(+0.00%) |
Feb 29, 2024 | 3.480 | 3.535 | 3.380 | 3.420 | 644,059 | -0.09(-2.56%) |
Feb 28, 2024 | 3.570 | 3.610 | 3.450 | 3.510 | 556,531 | -0.07(-1.96%) |
Feb 27, 2024 | 3.500 | 3.655 | 3.410 | 3.580 | 1,372,670 | +0.16(+4.68%) |
Feb 26, 2024 | 3.320 | 3.460 | 3.310 | 3.420 | 625,644 | +0.12(+3.64%) |
Feb 23, 2024 | 3.370 | 3.390 | 3.270 | 3.300 | 785,296 | -0.08(-2.37%) |
Feb 22, 2024 | 3.400 | 3.450 | 3.350 | 3.380 | 1,095,137 | -0.04(-1.17%) |
Feb 21, 2024 | 3.460 | 3.510 | 3.400 | 3.420 | 711,463 | -0.05(-1.44%) |
Feb 20, 2024 | 3.400 | 3.510 | 3.390 | 3.470 | 393,373 | +0.04(+1.17%) |
Feb 16, 2024 | 3.500 | 3.500 | 3.390 | 3.430 | 677,500 | -0.03(-0.87%) |
Feb 15, 2024 | 3.430 | 3.560 | 3.400 | 3.460 | 652,211 | +0.03(+0.87%) |
Feb 14, 2024 | 3.410 | 3.495 | 3.385 | 3.430 | 337,016 | +0.04(+1.18%) |
Feb 13, 2024 | 3.470 | 3.520 | 3.360 | 3.390 | 728,546 | -0.10(-2.87%) |
Feb 12, 2024 | 3.450 | 3.535 | 3.412 | 3.490 | 802,913 | +0.06(+1.75%) |
Feb 09, 2024 | 3.500 | 3.535 | 3.380 | 3.430 | 792,501 | -0.05(-1.44%) |
Feb 08, 2024 | 3.480 | 3.540 | 3.420 | 3.480 | 540,569 | -0.01(-0.29%) |
Feb 07, 2024 | 3.630 | 3.640 | 3.350 | 3.490 | 2,151,745 | -0.06(-1.69%) |
Feb 06, 2024 | 3.530 | 3.650 | 3.500 | 3.550 | 1,808,372 | +0.09(+2.60%) |
Feb 05, 2024 | 3.450 | 3.510 | 3.380 | 3.460 | 381,959 | -0.05(-1.42%) |
Feb 02, 2024 | 3.560 | 3.560 | 3.420 | 3.510 | 396,274 | -0.07(-1.96%) |
Feb 01, 2024 | 3.610 | 3.630 | 3.490 | 3.580 | 610,342 | -0.01(-0.28%) |
Jan 31, 2024 | 3.640 | 3.760 | 3.540 | 3.590 | 669,726 | -0.06(-1.64%) |
Jan 30, 2024 | 3.700 | 3.740 | 3.585 | 3.650 | 582,712 | -0.05(-1.35%) |
Jan 29, 2024 | 3.590 | 3.740 | 3.450 | 3.700 | 696,722 | +0.13(+3.64%) |
Jan 26, 2024 | 3.670 | 3.705 | 3.520 | 3.570 | 950,550 | -0.10(-2.72%) |
Jan 25, 2024 | 3.610 | 3.760 | 3.540 | 3.670 | 783,338 | +0.07(+1.94%) |
Jan 24, 2024 | 3.720 | 3.780 | 3.570 | 3.600 | 479,330 | -0.09(-2.44%) |
Jan 23, 2024 | 3.820 | 3.860 | 3.600 | 3.690 | 742,256 | -0.11(-2.89%) |
Jan 22, 2024 | 3.660 | 3.860 | 3.610 | 3.800 | 731,573 | +0.16(+4.40%) |
Jan 19, 2024 | 3.600 | 3.670 | 3.520 | 3.640 | 397,420 | +0.00(+0.00%) |
Jan 18, 2024 | 3.810 | 3.810 | 3.575 | 3.640 | 597,016 | -0.15(-3.96%) |
Jan 17, 2024 | 3.690 | 3.825 | 3.580 | 3.790 | 541,822 | +0.10(+2.71%) |
Jan 16, 2024 | 3.830 | 3.860 | 3.620 | 3.690 | 603,761 | -0.19(-4.90%) |
Jan 12, 2024 | 3.740 | 4.000 | 3.710 | 3.880 | 982,006 | +0.26(+7.18%) |
Jan 11, 2024 | 3.860 | 3.860 | 3.610 | 3.620 | 995,654 | -0.24(-6.22%) |
Jan 10, 2024 | 4.000 | 4.025 | 3.800 | 3.860 | 1,038,044 | -0.13(-3.26%) |
Jan 09, 2024 | 4.200 | 4.200 | 3.950 | 3.990 | 1,614,116 | -0.25(-5.90%) |
Jan 08, 2024 | 4.260 | 4.319 | 4.170 | 4.240 | 1,160,603 | -0.10(-2.30%) |
Jan 05, 2024 | 4.250 | 4.430 | 4.050 | 4.340 | 2,032,096 | +0.12(+2.84%) |
Jan 04, 2024 | 4.200 | 4.300 | 4.160 | 4.220 | 629,314 | +0.05(+1.20%) |
Jan 03, 2024 | 4.170 | 4.255 | 4.125 | 4.170 | 519,983 | -0.02(-0.48%) |
Jan 02, 2024 | 4.250 | 4.460 | 4.170 | 4.190 | 1,264,203 | -0.02(-0.48%) |
Dec 29, 2023 | 4.290 | 4.331 | 4.150 | 4.210 | 652,505 | -0.07(-1.64%) |
Dec 28, 2023 | 4.240 | 4.359 | 4.200 | 4.280 | 797,419 | +0.04(+0.94%) |
Dec 27, 2023 | 4.140 | 4.280 | 4.100 | 4.240 | 1,429,908 | +0.16(+3.92%) |
Dec 26, 2023 | 4.110 | 4.190 | 4.020 | 4.080 | 963,633 | +0.02(+0.49%) |
Dec 22, 2023 | 4.090 | 4.230 | 4.030 | 4.060 | 2,032,629 | -0.03(-0.73%) |
Dec 21, 2023 | 4.190 | 4.190 | 3.990 | 4.090 | 2,896,292 | +0.13(+3.28%) |
Dec 20, 2023 | 4.260 | 4.300 | 3.940 | 3.960 | 5,484,671 | -0.14(-3.41%) |
Dec 19, 2023 | 3.610 | 4.680 | 3.410 | 4.100 | 16,550,952 | -1.72(-29.55%) |
Dec 18, 2023 | 6.130 | 6.240 | 5.685 | 5.820 | 765,052 | -0.30(-4.90%) |
Dec 15, 2023 | 5.810 | 6.300 | 5.810 | 6.120 | 2,172,695 | +0.34(+5.88%) |
Dec 14, 2023 | 5.410 | 5.930 | 5.410 | 5.780 | 2,183,167 | +0.49(+9.26%) |
Dec 13, 2023 | 5.310 | 5.410 | 5.040 | 5.290 | 1,021,004 | -0.02(-0.38%) |
Dec 12, 2023 | 5.230 | 5.410 | 5.190 | 5.310 | 1,576,645 | +0.08(+1.53%) |
Dec 11, 2023 | 5.440 | 5.460 | 5.220 | 5.230 | 659,058 | -0.25(-4.56%) |
Dec 08, 2023 | 5.520 | 5.620 | 5.450 | 5.480 | 887,800 | -0.06(-1.08%) |
Dec 07, 2023 | 5.490 | 5.570 | 5.485 | 5.540 | 595,546 | +0.07(+1.28%) |
Dec 06, 2023 | 5.480 | 5.600 | 5.410 | 5.470 | 499,941 | +0.05(+0.92%) |
Dec 05, 2023 | 5.600 | 5.730 | 5.410 | 5.420 | 691,403 | -0.14(-2.52%) |
Dec 04, 2023 | 5.480 | 5.569 | 5.390 | 5.560 | 434,844 | +0.06(+1.09%) |