Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3.430 | 3.690 | 3.392 | 3.670 | 1,525,610 | +0.22(+6.38%) |
Jun 14, 2024 | 3.470 | 3.565 | 3.405 | 3.450 | 1,570,594 | -0.10(-2.82%) |
Jun 13, 2024 | 3.740 | 3.760 | 3.470 | 3.550 | 1,917,384 | -0.19(-5.08%) |
Jun 12, 2024 | 3.910 | 4.005 | 3.710 | 3.740 | 2,254,147 | -0.18(-4.59%) |
Jun 11, 2024 | 3.750 | 3.995 | 3.740 | 3.920 | 2,549,195 | +0.10(+2.62%) |
Jun 10, 2024 | 3.670 | 3.870 | 3.665 | 3.820 | 2,193,594 | +0.09(+2.55%) |
Jun 07, 2024 | 3.740 | 3.920 | 3.630 | 3.725 | 3,328,790 | -0.07(-1.97%) |
Jun 06, 2024 | 3.360 | 3.920 | 3.330 | 3.800 | 6,714,175 | +0.34(+9.99%) |
Jun 05, 2024 | 3.140 | 3.870 | 3.140 | 3.455 | 21,081,848 | +0.79(+29.40%) |
Jun 04, 2024 | 2.540 | 2.775 | 2.520 | 2.670 | 4,449,856 | +0.09(+3.49%) |
Jun 03, 2024 | 2.490 | 2.650 | 2.490 | 2.580 | 2,021,407 | +0.11(+4.45%) |
May 31, 2024 | 2.310 | 2.550 | 2.310 | 2.470 | 3,520,768 | +0.20(+8.81%) |
May 30, 2024 | 2.240 | 2.340 | 2.230 | 2.270 | 773,219 | +0.07(+3.18%) |
May 29, 2024 | 2.260 | 2.315 | 2.200 | 2.200 | 687,324 | -0.10(-4.35%) |
May 28, 2024 | 2.340 | 2.380 | 2.250 | 2.300 | 686,572 | -0.03(-1.29%) |
May 24, 2024 | 2.270 | 2.370 | 2.185 | 2.330 | 1,422,396 | +0.09(+4.02%) |
May 23, 2024 | 2.260 | 2.280 | 2.180 | 2.240 | 985,384 | +0.01(+0.45%) |
May 22, 2024 | 2.290 | 2.330 | 2.210 | 2.230 | 857,408 | -0.07(-3.04%) |
May 21, 2024 | 2.310 | 2.325 | 2.270 | 2.300 | 726,789 | -0.02(-0.86%) |
May 20, 2024 | 2.360 | 2.400 | 2.270 | 2.320 | 743,215 | -0.03(-1.28%) |
May 17, 2024 | 2.400 | 2.430 | 2.350 | 2.350 | 770,240 | -0.04(-1.67%) |
May 16, 2024 | 2.450 | 2.470 | 2.360 | 2.390 | 714,268 | -0.08(-3.24%) |
May 15, 2024 | 2.570 | 2.610 | 2.435 | 2.470 | 730,639 | -0.08(-3.14%) |
May 14, 2024 | 2.480 | 2.730 | 2.470 | 2.550 | 1,819,382 | +0.12(+4.94%) |
May 13, 2024 | 2.110 | 2.520 | 2.110 | 2.430 | 2,717,779 | +0.33(+15.71%) |
May 10, 2024 | 2.290 | 2.300 | 2.100 | 2.100 | 650,601 | -0.18(-7.89%) |
May 09, 2024 | 2.150 | 2.290 | 2.120 | 2.280 | 933,740 | +0.13(+6.05%) |
May 08, 2024 | 2.150 | 2.180 | 2.110 | 2.150 | 653,483 | -0.05(-2.27%) |
May 07, 2024 | 2.270 | 2.310 | 2.200 | 2.200 | 699,510 | -0.05(-2.22%) |
May 06, 2024 | 2.300 | 2.350 | 2.240 | 2.250 | 989,947 | -0.04(-1.75%) |
May 03, 2024 | 2.260 | 2.450 | 2.225 | 2.290 | 1,610,013 | +0.10(+4.57%) |
May 02, 2024 | 2.180 | 2.200 | 2.070 | 2.190 | 1,884,038 | +0.05(+2.34%) |
May 01, 2024 | 2.120 | 2.300 | 2.110 | 2.140 | 1,131,905 | +0.02(+0.94%) |
Apr 30, 2024 | 2.110 | 2.140 | 2.070 | 2.120 | 1,617,820 | -0.01(-0.47%) |
Apr 29, 2024 | 2.180 | 2.270 | 2.130 | 2.130 | 797,339 | -0.03(-1.39%) |
Apr 26, 2024 | 2.160 | 2.235 | 2.160 | 2.160 | 554,899 | +0.01(+0.47%) |
Apr 25, 2024 | 2.210 | 2.250 | 2.140 | 2.150 | 878,795 | -0.10(-4.44%) |
Apr 24, 2024 | 2.190 | 2.255 | 2.145 | 2.250 | 1,270,978 | +0.08(+3.69%) |
Apr 23, 2024 | 2.110 | 2.250 | 2.110 | 2.170 | 1,527,265 | +0.05(+2.36%) |
Apr 22, 2024 | 2.140 | 2.190 | 2.060 | 2.120 | 1,367,182 | -0.02(-0.93%) |
Apr 19, 2024 | 2.180 | 2.240 | 2.115 | 2.140 | 1,559,723 | -0.05(-2.28%) |
Apr 18, 2024 | 2.240 | 2.285 | 2.190 | 2.190 | 667,397 | -0.04(-1.79%) |
Apr 17, 2024 | 2.270 | 2.325 | 2.220 | 2.230 | 1,425,323 | -0.01(-0.45%) |
Apr 16, 2024 | 2.240 | 2.320 | 2.195 | 2.240 | 1,392,634 | -0.03(-1.32%) |
Apr 15, 2024 | 2.300 | 2.320 | 2.230 | 2.270 | 1,514,099 | -0.04(-1.73%) |
Apr 12, 2024 | 2.370 | 2.380 | 2.300 | 2.310 | 1,368,990 | -0.10(-4.15%) |
Apr 11, 2024 | 2.370 | 2.460 | 2.335 | 2.410 | 1,204,398 | +0.08(+3.43%) |
Apr 10, 2024 | 2.380 | 2.390 | 2.310 | 2.330 | 1,290,897 | -0.17(-6.80%) |
Apr 09, 2024 | 2.410 | 2.590 | 2.400 | 2.500 | 1,098,028 | +0.11(+4.60%) |
Apr 08, 2024 | 2.250 | 2.518 | 2.250 | 2.390 | 1,320,313 | +0.13(+5.75%) |
Apr 05, 2024 | 2.350 | 2.355 | 2.250 | 2.260 | 1,105,199 | -0.10(-4.24%) |
Apr 04, 2024 | 2.520 | 2.600 | 2.350 | 2.360 | 1,280,256 | -0.11(-4.45%) |
Apr 03, 2024 | 2.470 | 2.510 | 2.400 | 2.470 | 1,515,769 | -0.01(-0.40%) |
Apr 02, 2024 | 2.580 | 2.580 | 2.410 | 2.480 | 1,937,849 | -0.17(-6.42%) |
Apr 01, 2024 | 2.660 | 2.740 | 2.570 | 2.650 | 1,982,658 | +0.01(+0.38%) |
Mar 28, 2024 | 2.440 | 2.640 | 2.630 | 2.640 | 1,653,282 | +0.20(+8.20%) |
Mar 27, 2024 | 2.460 | 2.480 | 2.385 | 2.440 | 1,337,771 | +0.01(+0.41%) |
Mar 26, 2024 | 2.430 | 2.460 | 2.410 | 2.430 | 1,902,909 | +0.04(+1.67%) |
Mar 25, 2024 | 2.420 | 2.550 | 2.380 | 2.390 | 2,094,734 | -0.07(-2.85%) |
Mar 22, 2024 | 2.560 | 2.570 | 2.440 | 2.460 | 2,103,531 | -0.11(-4.28%) |
Mar 21, 2024 | 2.400 | 2.590 | 2.340 | 2.570 | 2,634,696 | +0.17(+7.08%) |
Mar 20, 2024 | 2.280 | 2.435 | 2.210 | 2.400 | 1,562,990 | +0.11(+4.80%) |
Mar 19, 2024 | 2.170 | 2.300 | 2.160 | 2.290 | 2,243,467 | +0.02(+0.88%) |
Mar 18, 2024 | 2.250 | 2.320 | 2.155 | 2.270 | 2,652,525 | +0.02(+0.89%) |
Mar 15, 2024 | 2.240 | 2.291 | 2.210 | 2.250 | 1,796,562 | +0.02(+0.90%) |
Mar 14, 2024 | 2.300 | 2.320 | 2.215 | 2.230 | 1,773,684 | -0.09(-3.88%) |
Mar 13, 2024 | 2.350 | 2.490 | 2.320 | 2.320 | 1,342,043 | -0.02(-0.85%) |
Mar 12, 2024 | 2.390 | 2.450 | 2.300 | 2.340 | 2,852,224 | -0.04(-1.68%) |
Mar 11, 2024 | 2.510 | 2.555 | 2.360 | 2.380 | 1,557,397 | -0.13(-5.18%) |
Mar 08, 2024 | 2.490 | 2.710 | 2.480 | 2.510 | 2,190,148 | +0.05(+2.03%) |
Mar 07, 2024 | 2.410 | 2.520 | 2.350 | 2.460 | 2,856,504 | +0.04(+1.44%) |
Mar 06, 2024 | 2.640 | 2.640 | 2.415 | 2.425 | 3,439,592 | -0.17(-6.37%) |
Mar 05, 2024 | 2.710 | 2.950 | 2.550 | 2.590 | 7,727,053 | -0.69(-21.04%) |
Mar 04, 2024 | 3.260 | 3.385 | 3.230 | 3.280 | 2,988,236 | +0.07(+2.18%) |
Mar 01, 2024 | 3.250 | 3.340 | 3.190 | 3.210 | 1,313,750 | -0.02(-0.62%) |
Feb 29, 2024 | 3.300 | 3.355 | 3.190 | 3.230 | 1,075,135 | +0.00(+0.00%) |
Feb 28, 2024 | 3.330 | 3.350 | 3.215 | 3.230 | 869,123 | -0.13(-3.87%) |
Feb 27, 2024 | 3.280 | 3.370 | 3.230 | 3.360 | 1,435,435 | +0.10(+3.07%) |
Feb 26, 2024 | 3.220 | 3.335 | 3.200 | 3.260 | 1,246,610 | +0.02(+0.62%) |
Feb 23, 2024 | 3.220 | 3.280 | 3.150 | 3.240 | 1,430,585 | +0.03(+0.93%) |
Feb 22, 2024 | 3.290 | 3.320 | 3.165 | 3.210 | 1,306,074 | -0.08(-2.43%) |
Feb 21, 2024 | 3.400 | 3.440 | 3.250 | 3.290 | 986,964 | -0.16(-4.64%) |
Feb 20, 2024 | 3.700 | 3.705 | 3.420 | 3.450 | 1,141,741 | -0.37(-9.69%) |
Feb 16, 2024 | 3.920 | 3.920 | 3.760 | 3.820 | 811,729 | -0.16(-4.02%) |
Feb 15, 2024 | 3.760 | 3.980 | 3.760 | 3.980 | 1,338,133 | +0.23(+6.13%) |
Feb 14, 2024 | 3.650 | 3.760 | 3.540 | 3.750 | 931,464 | +0.23(+6.38%) |
Feb 13, 2024 | 3.500 | 3.615 | 3.410 | 3.525 | 1,471,022 | -0.18(-4.73%) |
Feb 12, 2024 | 3.510 | 3.720 | 3.500 | 3.700 | 1,211,084 | +0.18(+5.11%) |
Feb 09, 2024 | 3.450 | 3.580 | 3.390 | 3.520 | 757,619 | +0.07(+2.03%) |
Feb 08, 2024 | 3.380 | 3.500 | 3.370 | 3.450 | 714,668 | +0.08(+2.37%) |
Feb 07, 2024 | 3.380 | 3.470 | 3.300 | 3.370 | 1,373,102 | +0.00(+0.00%) |
Feb 06, 2024 | 3.230 | 3.370 | 3.175 | 3.370 | 1,315,240 | +0.17(+5.31%) |
Feb 05, 2024 | 3.200 | 3.250 | 3.150 | 3.200 | 1,241,926 | -0.09(-2.74%) |
Feb 02, 2024 | 3.250 | 3.310 | 3.150 | 3.290 | 865,364 | -0.01(-0.30%) |
Feb 01, 2024 | 3.230 | 3.365 | 3.190 | 3.300 | 1,351,196 | +0.10(+3.12%) |
Jan 31, 2024 | 3.340 | 3.460 | 3.185 | 3.200 | 1,337,659 | -0.14(-4.19%) |
Jan 30, 2024 | 3.340 | 3.340 | 3.240 | 3.340 | 1,544,657 | -0.04(-1.18%) |
Jan 29, 2024 | 3.200 | 3.380 | 3.150 | 3.380 | 1,506,862 | +0.17(+5.30%) |
Jan 26, 2024 | 3.320 | 3.390 | 3.190 | 3.210 | 1,000,359 | -0.10(-3.02%) |
Jan 25, 2024 | 3.370 | 3.395 | 3.240 | 3.310 | 1,452,996 | +0.05(+1.53%) |
Jan 24, 2024 | 3.340 | 3.380 | 3.210 | 3.260 | 1,270,466 | +0.01(+0.31%) |
Jan 23, 2024 | 3.430 | 3.530 | 3.240 | 3.250 | 1,311,657 | -0.17(-4.97%) |
Jan 22, 2024 | 3.250 | 3.420 | 3.210 | 3.420 | 1,811,069 | +0.19(+5.88%) |
Jan 19, 2024 | 3.250 | 3.260 | 3.154 | 3.230 | 1,136,296 | +0.02(+0.62%) |
Jan 18, 2024 | 3.270 | 3.340 | 3.115 | 3.210 | 1,530,966 | -0.02(-0.62%) |
Jan 17, 2024 | 3.120 | 3.230 | 3.100 | 3.230 | 1,610,291 | +0.05(+1.57%) |
Jan 16, 2024 | 3.230 | 3.250 | 3.140 | 3.180 | 1,738,314 | -0.08(-2.45%) |
Jan 12, 2024 | 3.340 | 3.437 | 3.215 | 3.260 | 1,092,690 | -0.04(-1.21%) |
Jan 11, 2024 | 3.300 | 3.375 | 3.225 | 3.300 | 1,191,883 | -0.03(-0.90%) |
Jan 10, 2024 | 3.330 | 3.375 | 3.220 | 3.330 | 1,325,233 | +0.01(+0.30%) |
Jan 09, 2024 | 3.370 | 3.390 | 3.290 | 3.320 | 1,053,395 | -0.09(-2.64%) |
Jan 08, 2024 | 3.280 | 3.420 | 3.230 | 3.410 | 1,189,600 | +0.15(+4.60%) |
Jan 05, 2024 | 3.280 | 3.330 | 3.220 | 3.260 | 1,304,035 | -0.05(-1.51%) |
Jan 04, 2024 | 3.400 | 3.400 | 3.300 | 3.310 | 1,363,070 | -0.09(-2.65%) |
Jan 03, 2024 | 3.500 | 3.540 | 3.390 | 3.400 | 1,246,342 | -0.18(-5.03%) |
Jan 02, 2024 | 3.500 | 3.710 | 3.450 | 3.580 | 1,339,859 | +0.01(+0.28%) |
Dec 29, 2023 | 3.720 | 3.750 | 3.560 | 3.570 | 1,463,942 | -0.15(-4.03%) |
Dec 28, 2023 | 3.660 | 3.760 | 3.620 | 3.720 | 1,043,034 | +0.02(+0.54%) |
Dec 27, 2023 | 3.790 | 3.851 | 3.690 | 3.700 | 1,044,562 | -0.08(-2.12%) |
Dec 26, 2023 | 3.830 | 3.830 | 3.730 | 3.780 | 1,073,153 | -0.02(-0.53%) |
Dec 22, 2023 | 3.870 | 3.978 | 3.784 | 3.800 | 1,465,142 | -0.10(-2.56%) |
Dec 21, 2023 | 3.870 | 4.040 | 3.835 | 3.900 | 980,440 | +0.08(+2.09%) |
Dec 20, 2023 | 4.170 | 4.240 | 3.810 | 3.820 | 1,872,736 | -0.38(-9.05%) |
Dec 19, 2023 | 3.990 | 4.245 | 3.990 | 4.200 | 1,489,421 | +0.27(+6.87%) |
Dec 18, 2023 | 4.050 | 4.060 | 3.880 | 3.930 | 1,940,059 | -0.11(-2.72%) |
Dec 15, 2023 | 4.340 | 4.420 | 4.030 | 4.040 | 2,080,437 | -0.24(-5.61%) |
Dec 14, 2023 | 4.270 | 4.490 | 4.160 | 4.280 | 2,551,245 | -0.05(-1.15%) |
Dec 13, 2023 | 4.000 | 4.345 | 3.910 | 4.330 | 1,662,422 | +0.28(+6.91%) |
Dec 12, 2023 | 3.980 | 4.090 | 3.890 | 4.050 | 1,375,045 | +0.02(+0.50%) |
Dec 11, 2023 | 3.910 | 4.110 | 3.910 | 4.030 | 1,626,694 | +0.04(+1.00%) |
Dec 08, 2023 | 3.760 | 4.010 | 3.660 | 3.990 | 1,660,386 | +0.19(+5.00%) |
Dec 07, 2023 | 3.750 | 3.890 | 3.700 | 3.800 | 1,988,731 | +0.06(+1.60%) |
Dec 06, 2023 | 4.100 | 4.160 | 3.500 | 3.740 | 4,217,203 | -0.13(-3.36%) |
Dec 05, 2023 | 4.120 | 4.160 | 3.850 | 3.870 | 2,561,925 | -0.28(-6.75%) |
Dec 04, 2023 | 3.940 | 4.160 | 3.900 | 4.150 | 1,637,294 | +0.18(+4.53%) |
Dec 01, 2023 | 3.730 | 3.990 | 3.670 | 3.970 | 1,343,057 | +0.23(+6.15%) |
Nov 30, 2023 | 3.810 | 3.830 | 3.690 | 3.740 | 1,071,934 | -0.04(-1.06%) |
Nov 29, 2023 | 3.670 | 3.940 | 3.660 | 3.780 | 1,580,494 | +0.14(+3.85%) |
Nov 28, 2023 | 3.510 | 3.700 | 3.420 | 3.640 | 922,761 | +0.07(+1.96%) |
Nov 27, 2023 | 3.450 | 3.690 | 3.370 | 3.570 | 1,230,867 | +0.07(+2.00%) |
Nov 24, 2023 | 3.480 | 3.580 | 3.460 | 3.500 | 341,406 | +0.02(+0.57%) |
Nov 22, 2023 | 3.460 | 3.560 | 3.420 | 3.480 | 874,450 | +0.07(+2.05%) |
Nov 21, 2023 | 3.500 | 3.510 | 3.295 | 3.410 | 1,105,040 | -0.13(-3.67%) |
Nov 20, 2023 | 3.440 | 3.630 | 3.400 | 3.540 | 1,375,142 | +0.06(+1.72%) |
Nov 17, 2023 | 3.430 | 3.620 | 3.415 | 3.480 | 1,303,473 | +0.12(+3.57%) |
Nov 16, 2023 | 3.510 | 3.549 | 3.300 | 3.360 | 1,327,026 | -0.22(-6.15%) |
Nov 15, 2023 | 3.390 | 3.850 | 3.390 | 3.580 | 3,035,117 | +0.18(+5.29%) |
Nov 14, 2023 | 3.110 | 3.400 | 3.110 | 3.400 | 2,503,044 | +0.44(+14.86%) |
Nov 13, 2023 | 2.960 | 3.005 | 2.855 | 2.960 | 1,312,460 | -0.04(-1.33%) |
Nov 10, 2023 | 3.050 | 3.100 | 2.880 | 3.000 | 1,700,537 | +0.00(+0.00%) |
Nov 09, 2023 | 3.230 | 3.266 | 2.985 | 3.000 | 1,714,961 | -0.20(-6.25%) |
Nov 08, 2023 | 3.230 | 3.260 | 3.120 | 3.200 | 2,048,144 | -0.01(-0.47%) |
Nov 07, 2023 | 3.300 | 3.350 | 3.191 | 3.215 | 1,163,547 | -0.06(-1.68%) |
Nov 06, 2023 | 3.600 | 3.610 | 3.210 | 3.270 | 1,683,827 | -0.34(-9.42%) |
Nov 03, 2023 | 3.470 | 3.760 | 3.435 | 3.610 | 1,271,107 | +0.23(+6.80%) |
Nov 02, 2023 | 3.280 | 3.475 | 3.270 | 3.380 | 1,464,709 | +0.22(+6.96%) |