Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.720 | 3.760 | 3.660 | 3.720 | 80,986 | +0.03(+0.81%) |
May 23, 2024 | 3.860 | 3.860 | 3.530 | 3.690 | 227,792 | -0.15(-3.91%) |
May 22, 2024 | 3.840 | 3.860 | 3.740 | 3.840 | 115,089 | -0.02(-0.52%) |
May 21, 2024 | 3.900 | 3.970 | 3.760 | 3.860 | 148,714 | -0.09(-2.28%) |
May 20, 2024 | 3.860 | 4.010 | 3.825 | 3.950 | 219,877 | +0.09(+2.33%) |
May 17, 2024 | 3.890 | 4.010 | 3.820 | 3.860 | 127,414 | +0.01(+0.26%) |
May 16, 2024 | 3.960 | 3.962 | 3.820 | 3.850 | 169,453 | -0.11(-2.78%) |
May 15, 2024 | 3.870 | 4.115 | 3.835 | 3.960 | 267,530 | +0.14(+3.66%) |
May 14, 2024 | 3.890 | 3.970 | 3.800 | 3.820 | 161,715 | +0.04(+1.06%) |
May 13, 2024 | 3.780 | 3.855 | 3.730 | 3.780 | 287,718 | +0.08(+2.16%) |
May 10, 2024 | 3.870 | 3.920 | 3.640 | 3.700 | 192,189 | -0.15(-3.90%) |
May 09, 2024 | 3.580 | 3.935 | 3.501 | 3.850 | 393,264 | +0.15(+4.05%) |
May 08, 2024 | 3.080 | 3.800 | 3.070 | 3.700 | 1,145,590 | +0.71(+23.75%) |
May 07, 2024 | 2.940 | 3.000 | 2.913 | 2.990 | 159,765 | +0.04(+1.36%) |
May 06, 2024 | 2.850 | 2.980 | 2.840 | 2.950 | 196,864 | +0.14(+4.98%) |
May 03, 2024 | 2.660 | 2.820 | 2.640 | 2.810 | 191,911 | +0.21(+8.08%) |
May 02, 2024 | 2.540 | 2.630 | 2.380 | 2.600 | 723,856 | +0.12(+4.84%) |
May 01, 2024 | 2.820 | 2.830 | 2.450 | 2.480 | 1,139,611 | -0.32(-11.43%) |
Apr 30, 2024 | 2.800 | 2.920 | 2.800 | 2.800 | 243,919 | -0.14(-4.76%) |
Apr 29, 2024 | 3.080 | 3.100 | 2.930 | 2.940 | 150,934 | -0.11(-3.61%) |
Apr 26, 2024 | 3.060 | 3.090 | 3.000 | 3.050 | 165,599 | +0.01(+0.33%) |
Apr 25, 2024 | 3.140 | 3.150 | 3.025 | 3.040 | 377,480 | -0.11(-3.49%) |
Apr 24, 2024 | 3.200 | 3.240 | 3.079 | 3.150 | 86,960 | -0.04(-1.25%) |
Apr 23, 2024 | 3.020 | 3.220 | 3.020 | 3.190 | 138,321 | +0.14(+4.59%) |
Apr 22, 2024 | 3.060 | 3.085 | 2.950 | 3.050 | 235,545 | -0.02(-0.65%) |
Apr 19, 2024 | 3.030 | 3.140 | 3.020 | 3.070 | 176,222 | +0.01(+0.33%) |
Apr 18, 2024 | 3.180 | 3.205 | 3.020 | 3.060 | 172,080 | -0.12(-3.77%) |
Apr 17, 2024 | 3.320 | 3.320 | 3.150 | 3.180 | 98,370 | -0.10(-3.05%) |
Apr 16, 2024 | 3.310 | 3.355 | 3.240 | 3.280 | 116,800 | -0.09(-2.67%) |
Apr 15, 2024 | 3.500 | 3.590 | 3.330 | 3.370 | 169,390 | -0.07(-2.03%) |
Apr 12, 2024 | 3.390 | 3.490 | 3.280 | 3.440 | 117,305 | -0.01(-0.29%) |
Apr 11, 2024 | 3.420 | 3.470 | 3.300 | 3.450 | 99,812 | +0.05(+1.47%) |
Apr 10, 2024 | 3.720 | 3.720 | 3.340 | 3.400 | 190,686 | -0.27(-7.36%) |
Apr 09, 2024 | 3.630 | 3.700 | 3.590 | 3.670 | 77,157 | +0.08(+2.23%) |
Apr 08, 2024 | 3.750 | 3.790 | 3.540 | 3.590 | 188,793 | -0.17(-4.52%) |
Apr 05, 2024 | 3.740 | 3.860 | 3.680 | 3.760 | 119,247 | +0.08(+2.17%) |
Apr 04, 2024 | 3.740 | 3.900 | 3.670 | 3.680 | 184,902 | +0.06(+1.66%) |
Apr 03, 2024 | 3.610 | 3.750 | 3.600 | 3.620 | 134,881 | -0.01(-0.28%) |
Apr 02, 2024 | 3.710 | 3.710 | 3.525 | 3.630 | 183,427 | -0.14(-3.71%) |
Apr 01, 2024 | 3.940 | 4.070 | 3.690 | 3.770 | 256,388 | -0.19(-4.80%) |
Mar 28, 2024 | 4.020 | 3.930 | 3.885 | 3.960 | 276,491 | -0.04(-1.00%) |
Mar 27, 2024 | 3.750 | 4.010 | 3.730 | 4.000 | 337,025 | +0.28(+7.53%) |
Mar 26, 2024 | 3.710 | 3.895 | 3.650 | 3.720 | 236,961 | +0.02(+0.54%) |
Mar 25, 2024 | 3.700 | 3.750 | 3.640 | 3.700 | 197,987 | +0.06(+1.65%) |
Mar 22, 2024 | 3.660 | 3.690 | 3.540 | 3.640 | 205,470 | -0.06(-1.62%) |
Mar 21, 2024 | 3.470 | 3.750 | 3.435 | 3.700 | 473,832 | +0.26(+7.56%) |
Mar 20, 2024 | 3.250 | 3.490 | 3.250 | 3.440 | 248,307 | +0.22(+6.83%) |
Mar 19, 2024 | 3.450 | 3.450 | 3.190 | 3.220 | 250,138 | -0.18(-5.29%) |
Mar 18, 2024 | 3.030 | 3.500 | 3.010 | 3.400 | 834,054 | +0.53(+18.47%) |
Mar 15, 2024 | 2.990 | 2.990 | 2.790 | 2.870 | 457,848 | -0.06(-2.05%) |
Mar 14, 2024 | 3.010 | 3.020 | 2.840 | 2.930 | 273,922 | -0.15(-4.87%) |
Mar 13, 2024 | 2.840 | 3.305 | 2.840 | 3.080 | 742,283 | -0.20(-6.10%) |
Mar 12, 2024 | 3.310 | 3.430 | 3.200 | 3.280 | 262,109 | -0.02(-0.61%) |
Mar 11, 2024 | 3.270 | 3.440 | 3.260 | 3.300 | 209,781 | -0.08(-2.37%) |
Mar 08, 2024 | 3.330 | 3.510 | 3.330 | 3.380 | 183,485 | +0.04(+1.20%) |
Mar 07, 2024 | 3.250 | 3.390 | 3.155 | 3.340 | 203,235 | +0.21(+6.71%) |
Mar 06, 2024 | 3.160 | 3.170 | 3.020 | 3.130 | 204,461 | +0.08(+2.62%) |
Mar 05, 2024 | 3.000 | 3.140 | 3.000 | 3.050 | 122,650 | +0.04(+1.33%) |
Mar 04, 2024 | 3.220 | 3.220 | 2.980 | 3.010 | 453,740 | -0.23(-7.10%) |
Mar 01, 2024 | 3.350 | 3.370 | 3.150 | 3.240 | 301,341 | -0.15(-4.42%) |
Feb 29, 2024 | 2.820 | 3.530 | 2.800 | 3.390 | 545,082 | +0.65(+23.72%) |
Feb 28, 2024 | 2.800 | 2.870 | 2.710 | 2.740 | 65,877 | -0.11(-3.86%) |
Feb 27, 2024 | 2.770 | 2.920 | 2.754 | 2.850 | 145,717 | +0.13(+4.78%) |
Feb 26, 2024 | 2.650 | 2.770 | 2.610 | 2.720 | 132,011 | +0.03(+1.12%) |
Feb 23, 2024 | 2.540 | 2.710 | 2.540 | 2.690 | 87,520 | +0.03(+1.13%) |
Feb 22, 2024 | 2.590 | 2.680 | 2.550 | 2.660 | 146,222 | +0.07(+2.70%) |
Feb 21, 2024 | 2.620 | 2.640 | 2.525 | 2.590 | 154,824 | -0.05(-1.89%) |
Feb 20, 2024 | 2.740 | 2.740 | 2.620 | 2.640 | 136,479 | -0.11(-4.00%) |
Feb 16, 2024 | 2.880 | 2.880 | 2.740 | 2.750 | 109,461 | -0.15(-5.17%) |
Feb 15, 2024 | 2.890 | 2.930 | 2.845 | 2.900 | 146,584 | +0.03(+1.05%) |
Feb 14, 2024 | 2.870 | 2.910 | 2.740 | 2.870 | 217,846 | +0.02(+0.70%) |
Feb 13, 2024 | 2.840 | 2.955 | 2.700 | 2.850 | 311,071 | -0.19(-6.25%) |
Feb 12, 2024 | 2.760 | 3.080 | 2.760 | 3.040 | 425,147 | +0.26(+9.35%) |
Feb 09, 2024 | 2.800 | 2.805 | 2.660 | 2.780 | 212,869 | +0.06(+2.21%) |
Feb 08, 2024 | 2.460 | 2.750 | 2.450 | 2.720 | 252,067 | +0.26(+10.57%) |
Feb 07, 2024 | 2.410 | 2.480 | 2.380 | 2.460 | 88,341 | +0.03(+1.23%) |
Feb 06, 2024 | 2.350 | 2.440 | 2.350 | 2.430 | 95,550 | +0.11(+4.74%) |
Feb 05, 2024 | 2.430 | 2.430 | 2.310 | 2.320 | 199,309 | -0.18(-7.20%) |
Feb 02, 2024 | 2.500 | 2.560 | 2.440 | 2.500 | 94,966 | -0.05(-1.96%) |
Feb 01, 2024 | 2.580 | 2.600 | 2.390 | 2.550 | 290,700 | +0.02(+0.79%) |
Jan 31, 2024 | 2.610 | 2.680 | 2.530 | 2.530 | 219,437 | -0.11(-4.17%) |
Jan 30, 2024 | 2.720 | 2.720 | 2.615 | 2.640 | 145,200 | -0.11(-4.00%) |
Jan 29, 2024 | 2.740 | 2.828 | 2.700 | 2.750 | 182,038 | +0.01(+0.36%) |
Jan 26, 2024 | 2.630 | 2.810 | 2.630 | 2.740 | 312,483 | +0.14(+5.38%) |
Jan 25, 2024 | 2.470 | 2.600 | 2.470 | 2.600 | 205,102 | +0.16(+6.56%) |
Jan 24, 2024 | 2.590 | 2.600 | 2.380 | 2.440 | 327,455 | -0.12(-4.69%) |
Jan 23, 2024 | 2.560 | 2.620 | 2.440 | 2.560 | 304,757 | +0.06(+2.40%) |
Jan 22, 2024 | 2.430 | 2.605 | 2.360 | 2.500 | 558,256 | +0.14(+5.93%) |
Jan 19, 2024 | 2.240 | 2.360 | 2.110 | 2.360 | 556,614 | +0.15(+6.79%) |
Jan 18, 2024 | 2.310 | 2.360 | 2.200 | 2.210 | 786,275 | -0.09(-3.91%) |
Jan 17, 2024 | 2.280 | 2.320 | 2.250 | 2.300 | 184,912 | -0.04(-1.71%) |
Jan 16, 2024 | 2.350 | 2.360 | 2.270 | 2.340 | 407,791 | -0.01(-0.43%) |
Jan 12, 2024 | 2.410 | 2.460 | 2.300 | 2.350 | 382,033 | +0.00(+0.00%) |
Jan 11, 2024 | 2.540 | 2.540 | 2.260 | 2.350 | 604,073 | -0.19(-7.48%) |
Jan 10, 2024 | 2.500 | 2.540 | 2.410 | 2.540 | 246,303 | +0.04(+1.60%) |
Jan 09, 2024 | 2.500 | 2.615 | 2.470 | 2.500 | 241,781 | -0.07(-2.72%) |
Jan 08, 2024 | 2.430 | 2.580 | 2.430 | 2.570 | 316,886 | +0.14(+5.76%) |
Jan 05, 2024 | 2.350 | 2.460 | 2.310 | 2.430 | 366,895 | +0.07(+2.97%) |
Jan 04, 2024 | 2.450 | 2.450 | 2.290 | 2.360 | 324,578 | -0.09(-3.67%) |
Jan 03, 2024 | 2.470 | 2.480 | 2.410 | 2.450 | 322,973 | -0.05(-2.00%) |
Jan 02, 2024 | 2.580 | 2.580 | 2.470 | 2.500 | 328,937 | -0.13(-4.94%) |
Dec 29, 2023 | 2.710 | 2.760 | 2.620 | 2.630 | 242,549 | -0.08(-2.95%) |
Dec 28, 2023 | 2.680 | 2.750 | 2.650 | 2.710 | 348,663 | +0.00(+0.00%) |
Dec 27, 2023 | 2.750 | 2.770 | 2.650 | 2.710 | 624,311 | -0.04(-1.45%) |
Dec 26, 2023 | 2.810 | 2.810 | 2.720 | 2.750 | 338,216 | +0.02(+0.73%) |
Dec 22, 2023 | 2.690 | 2.780 | 2.690 | 2.730 | 788,947 | +0.02(+0.74%) |
Dec 21, 2023 | 2.710 | 2.750 | 2.540 | 2.710 | 755,220 | +0.04(+1.50%) |
Dec 20, 2023 | 2.880 | 2.910 | 2.640 | 2.670 | 335,052 | -0.15(-5.32%) |
Dec 19, 2023 | 2.830 | 2.910 | 2.727 | 2.820 | 373,606 | +0.03(+1.08%) |
Dec 18, 2023 | 2.800 | 2.830 | 2.645 | 2.790 | 222,025 | -0.03(-1.06%) |
Dec 15, 2023 | 2.930 | 3.010 | 2.800 | 2.820 | 640,757 | -0.08(-2.76%) |
Dec 14, 2023 | 2.730 | 2.945 | 2.720 | 2.900 | 712,701 | +0.29(+11.11%) |
Dec 13, 2023 | 2.350 | 2.630 | 2.285 | 2.610 | 562,184 | +0.26(+11.30%) |
Dec 12, 2023 | 2.320 | 2.410 | 2.215 | 2.345 | 588,943 | +0.04(+1.52%) |
Dec 11, 2023 | 2.460 | 2.460 | 2.230 | 2.310 | 388,811 | -0.17(-6.85%) |
Dec 08, 2023 | 2.520 | 2.520 | 2.429 | 2.480 | 134,157 | +0.02(+0.81%) |
Dec 07, 2023 | 2.550 | 2.550 | 2.410 | 2.460 | 185,729 | -0.04(-1.60%) |
Dec 06, 2023 | 2.450 | 2.590 | 2.450 | 2.500 | 206,016 | +0.06(+2.46%) |
Dec 05, 2023 | 2.580 | 2.630 | 2.440 | 2.440 | 202,668 | -0.16(-6.15%) |
Dec 04, 2023 | 2.450 | 2.610 | 2.450 | 2.600 | 394,136 | +0.12(+4.84%) |
Dec 01, 2023 | 2.310 | 2.545 | 2.260 | 2.480 | 861,420 | +0.22(+9.73%) |
Nov 30, 2023 | 2.370 | 2.370 | 2.250 | 2.260 | 246,036 | -0.08(-3.42%) |
Nov 29, 2023 | 2.440 | 2.550 | 2.325 | 2.340 | 236,910 | -0.10(-4.10%) |
Nov 28, 2023 | 2.440 | 2.470 | 2.392 | 2.440 | 111,045 | +0.01(+0.41%) |
Nov 27, 2023 | 2.410 | 2.459 | 2.370 | 2.430 | 336,579 | +0.02(+0.83%) |
Nov 24, 2023 | 2.430 | 2.460 | 2.389 | 2.410 | 78,389 | +0.00(+0.00%) |
Nov 22, 2023 | 2.440 | 2.481 | 2.350 | 2.410 | 102,194 | -0.02(-0.82%) |
Nov 21, 2023 | 2.580 | 2.580 | 2.420 | 2.430 | 146,938 | -0.16(-6.18%) |
Nov 20, 2023 | 2.560 | 2.620 | 2.500 | 2.590 | 167,670 | -0.01(-0.38%) |
Nov 17, 2023 | 2.630 | 2.655 | 2.300 | 2.600 | 218,022 | +0.02(+0.78%) |
Nov 16, 2023 | 2.680 | 2.700 | 2.340 | 2.580 | 168,655 | -0.11(-4.09%) |
Nov 15, 2023 | 2.570 | 2.780 | 2.570 | 2.690 | 442,280 | +0.09(+3.46%) |
Nov 14, 2023 | 2.240 | 2.700 | 2.240 | 2.600 | 1,002,712 | +0.49(+23.22%) |
Nov 13, 2023 | 2.170 | 2.265 | 2.090 | 2.110 | 321,395 | -0.09(-4.09%) |
Nov 10, 2023 | 2.250 | 2.291 | 2.160 | 2.200 | 260,661 | -0.01(-0.68%) |
Nov 09, 2023 | 2.350 | 2.350 | 2.205 | 2.215 | 341,113 | -0.14(-5.94%) |
Nov 08, 2023 | 2.590 | 2.590 | 2.250 | 2.355 | 250,747 | -0.27(-10.46%) |
Nov 07, 2023 | 2.300 | 2.669 | 2.300 | 2.630 | 517,009 | +0.19(+7.79%) |
Nov 06, 2023 | 2.540 | 2.540 | 2.415 | 2.440 | 337,289 | -0.06(-2.40%) |
Nov 03, 2023 | 2.490 | 2.690 | 2.460 | 2.500 | 278,973 | +0.03(+1.21%) |
Nov 02, 2023 | 2.340 | 2.480 | 2.300 | 2.470 | 345,607 | +0.26(+11.76%) |