Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3.600 | 3.650 | 3.180 | 3.590 | 24,496 | -0.01(-0.28%) |
Jun 13, 2024 | 3.860 | 3.860 | 3.500 | 3.600 | 29,550 | -0.25(-6.49%) |
Jun 12, 2024 | 3.670 | 4.210 | 3.660 | 3.850 | 43,451 | +0.15(+4.05%) |
Jun 11, 2024 | 3.640 | 3.700 | 3.570 | 3.700 | 20,427 | +0.06(+1.65%) |
Jun 10, 2024 | 3.720 | 3.760 | 3.521 | 3.640 | 19,413 | -0.08(-2.15%) |
Jun 07, 2024 | 3.520 | 3.750 | 3.480 | 3.720 | 29,040 | +0.20(+5.68%) |
Jun 06, 2024 | 3.760 | 3.810 | 3.520 | 3.520 | 17,415 | -0.23(-6.13%) |
Jun 05, 2024 | 3.710 | 3.890 | 3.520 | 3.750 | 34,037 | +0.06(+1.63%) |
Jun 04, 2024 | 4.170 | 4.170 | 3.350 | 3.690 | 74,481 | -0.47(-11.30%) |
Jun 03, 2024 | 4.240 | 4.240 | 3.900 | 4.160 | 26,198 | +0.03(+0.73%) |
May 31, 2024 | 4.160 | 4.186 | 3.780 | 4.130 | 31,612 | -0.03(-0.72%) |
May 30, 2024 | 3.550 | 4.250 | 3.550 | 4.160 | 146,673 | +0.68(+19.54%) |
May 29, 2024 | 3.620 | 3.700 | 3.369 | 3.480 | 35,743 | -0.24(-6.45%) |
May 28, 2024 | 3.600 | 3.730 | 3.360 | 3.720 | 55,987 | +0.29(+8.45%) |
May 24, 2024 | 3.310 | 3.730 | 3.170 | 3.430 | 58,563 | +0.07(+2.20%) |
May 23, 2024 | 3.520 | 3.600 | 3.170 | 3.356 | 30,745 | -0.24(-6.77%) |
May 22, 2024 | 3.310 | 3.650 | 3.250 | 3.600 | 87,315 | +0.20(+5.88%) |
May 21, 2024 | 3.430 | 3.480 | 3.130 | 3.400 | 52,276 | -0.03(-0.87%) |
May 20, 2024 | 3.000 | 3.450 | 2.970 | 3.430 | 174,656 | +0.45(+15.10%) |
May 17, 2024 | 2.890 | 3.020 | 2.777 | 2.980 | 56,317 | +0.23(+8.36%) |
May 16, 2024 | 3.010 | 3.010 | 2.750 | 2.750 | 38,660 | -0.37(-11.86%) |
May 15, 2024 | 3.140 | 3.175 | 3.010 | 3.120 | 34,661 | +0.04(+1.30%) |
May 14, 2024 | 3.100 | 3.200 | 3.080 | 3.080 | 15,256 | -0.01(-0.32%) |
May 13, 2024 | 3.100 | 3.225 | 2.990 | 3.090 | 21,113 | +0.08(+2.66%) |
May 10, 2024 | 2.950 | 3.200 | 2.950 | 3.010 | 29,887 | +0.07(+2.38%) |
May 09, 2024 | 2.747 | 2.970 | 2.730 | 2.940 | 26,334 | +0.18(+6.52%) |
May 08, 2024 | 2.610 | 2.840 | 2.610 | 2.760 | 20,970 | +0.05(+1.85%) |
May 07, 2024 | 2.460 | 2.740 | 2.460 | 2.710 | 20,045 | +0.13(+5.04%) |
May 06, 2024 | 2.470 | 2.680 | 2.470 | 2.580 | 10,711 | +0.03(+1.22%) |
May 03, 2024 | 2.510 | 2.600 | 2.400 | 2.549 | 16,009 | +0.15(+6.20%) |
May 02, 2024 | 2.760 | 2.760 | 2.400 | 2.400 | 21,192 | -0.29(-10.85%) |
May 01, 2024 | 2.352 | 2.760 | 2.352 | 2.692 | 31,661 | +0.33(+14.07%) |
Apr 30, 2024 | 2.380 | 2.420 | 2.270 | 2.360 | 13,105 | -0.08(-3.28%) |
Apr 29, 2024 | 2.650 | 2.790 | 2.350 | 2.440 | 34,526 | -0.13(-5.06%) |
Apr 26, 2024 | 2.630 | 2.820 | 2.570 | 2.570 | 31,703 | -0.10(-3.75%) |
Apr 25, 2024 | 2.810 | 2.870 | 2.570 | 2.670 | 20,946 | -0.14(-4.98%) |
Apr 24, 2024 | 2.600 | 2.940 | 2.600 | 2.810 | 18,762 | +0.11(+4.07%) |
Apr 23, 2024 | 2.680 | 2.780 | 2.630 | 2.700 | 21,063 | +0.07(+2.67%) |
Apr 22, 2024 | 2.600 | 2.680 | 2.570 | 2.630 | 12,507 | -0.02(-0.75%) |
Apr 19, 2024 | 2.450 | 2.650 | 2.450 | 2.650 | 29,275 | +0.13(+5.16%) |
Apr 18, 2024 | 2.350 | 2.520 | 2.240 | 2.520 | 47,778 | +0.17(+7.23%) |
Apr 17, 2024 | 2.440 | 2.690 | 2.327 | 2.350 | 6,134 | -0.17(-6.75%) |
Apr 16, 2024 | 2.620 | 2.740 | 2.390 | 2.520 | 45,158 | -0.28(-10.00%) |
Apr 15, 2024 | 2.920 | 2.920 | 2.720 | 2.800 | 9,825 | -0.21(-6.98%) |
Apr 12, 2024 | 3.120 | 3.320 | 2.890 | 3.010 | 30,528 | -0.18(-5.56%) |
Apr 11, 2024 | 3.220 | 3.340 | 3.060 | 3.187 | 19,684 | -0.01(-0.40%) |
Apr 10, 2024 | 3.200 | 3.200 | 3.120 | 3.200 | 8,338 | -0.05(-1.54%) |
Apr 09, 2024 | 3.370 | 3.370 | 3.140 | 3.250 | 10,001 | -0.01(-0.31%) |
Apr 08, 2024 | 3.060 | 3.325 | 3.060 | 3.260 | 40,546 | +0.18(+5.84%) |
Apr 05, 2024 | 3.160 | 3.290 | 2.820 | 3.080 | 86,249 | -0.08(-2.69%) |
Apr 04, 2024 | 3.050 | 3.380 | 3.030 | 3.165 | 154,648 | +0.12(+4.11%) |
Apr 03, 2024 | 2.800 | 3.040 | 2.610 | 3.040 | 106,815 | +0.37(+13.86%) |
Apr 02, 2024 | 2.410 | 2.790 | 2.320 | 2.670 | 120,273 | +0.32(+13.62%) |
Apr 01, 2024 | 2.550 | 2.595 | 2.350 | 2.350 | 36,202 | +0.01(+0.43%) |
Mar 28, 2024 | 2.340 | 2.507 | 2.310 | 2.340 | 10,485 | -0.03(-1.27%) |
Mar 27, 2024 | 2.420 | 2.550 | 2.200 | 2.370 | 67,587 | -0.01(-0.42%) |
Mar 26, 2024 | 2.450 | 2.470 | 2.380 | 2.380 | 34,260 | -0.02(-0.83%) |
Mar 25, 2024 | 2.310 | 2.450 | 2.300 | 2.400 | 20,095 | +0.10(+4.35%) |
Mar 22, 2024 | 2.510 | 2.510 | 2.260 | 2.300 | 11,362 | -0.17(-6.88%) |
Mar 21, 2024 | 2.710 | 2.850 | 2.310 | 2.470 | 100,684 | -0.24(-8.86%) |
Mar 20, 2024 | 2.530 | 2.744 | 2.300 | 2.710 | 65,381 | +0.13(+5.04%) |
Mar 19, 2024 | 2.670 | 2.840 | 2.525 | 2.580 | 112,468 | -0.03(-1.15%) |
Mar 18, 2024 | 2.400 | 2.780 | 2.400 | 2.610 | 179,472 | +0.26(+11.06%) |
Mar 15, 2024 | 2.150 | 2.380 | 2.002 | 2.350 | 46,337 | +0.34(+16.92%) |
Mar 14, 2024 | 2.250 | 2.390 | 2.010 | 2.010 | 65,857 | -0.16(-7.37%) |
Mar 13, 2024 | 2.200 | 2.200 | 2.014 | 2.170 | 22,167 | -0.01(-0.46%) |
Mar 12, 2024 | 2.330 | 2.390 | 2.125 | 2.180 | 67,970 | -0.06(-2.68%) |
Mar 11, 2024 | 2.230 | 2.390 | 2.155 | 2.240 | 16,824 | -0.03(-1.32%) |
Mar 08, 2024 | 2.450 | 2.450 | 2.240 | 2.270 | 23,347 | -0.04(-1.73%) |
Mar 07, 2024 | 2.030 | 2.450 | 2.030 | 2.310 | 107,545 | +0.31(+15.50%) |
Mar 06, 2024 | 2.080 | 2.090 | 1.920 | 2.000 | 47,738 | +0.18(+9.89%) |
Mar 05, 2024 | 1.840 | 1.900 | 1.639 | 1.820 | 93,166 | -0.08(-4.21%) |
Mar 04, 2024 | 2.010 | 2.055 | 1.900 | 1.900 | 32,576 | -0.08(-4.04%) |
Mar 01, 2024 | 2.080 | 2.080 | 1.880 | 1.980 | 36,437 | -0.12(-5.71%) |
Feb 29, 2024 | 2.240 | 2.370 | 1.980 | 2.100 | 80,495 | -0.04(-1.87%) |
Feb 28, 2024 | 2.090 | 2.190 | 2.010 | 2.140 | 36,325 | +0.15(+7.54%) |
Feb 27, 2024 | 1.920 | 2.040 | 1.900 | 1.990 | 25,127 | +0.06(+3.11%) |
Feb 26, 2024 | 1.959 | 1.959 | 1.850 | 1.930 | 9,827 | -0.04(-2.03%) |
Feb 23, 2024 | 2.106 | 2.106 | 1.900 | 1.970 | 20,225 | -0.03(-1.50%) |
Feb 22, 2024 | 2.060 | 2.125 | 2.000 | 2.000 | 17,946 | -0.10(-4.76%) |
Feb 21, 2024 | 2.280 | 2.280 | 2.100 | 2.100 | 74,239 | -0.16(-7.08%) |
Feb 20, 2024 | 1.990 | 2.284 | 1.950 | 2.260 | 54,237 | +0.31(+15.90%) |
Feb 16, 2024 | 2.245 | 2.340 | 1.920 | 1.950 | 76,496 | -0.25(-11.36%) |
Feb 15, 2024 | 2.320 | 2.540 | 2.200 | 2.200 | 94,479 | -0.17(-7.17%) |
Feb 14, 2024 | 1.900 | 2.490 | 1.900 | 2.370 | 155,617 | +0.53(+28.80%) |
Feb 13, 2024 | 1.890 | 1.990 | 1.750 | 1.840 | 22,295 | -0.05(-2.65%) |
Feb 12, 2024 | 1.480 | 2.080 | 1.440 | 1.890 | 256,318 | +0.37(+24.34%) |
Feb 09, 2024 | 1.520 | 1.520 | 1.470 | 1.520 | 8,426 | +0.06(+4.11%) |
Feb 08, 2024 | 1.444 | 1.493 | 1.420 | 1.460 | 6,721 | +0.02(+1.40%) |
Feb 07, 2024 | 1.350 | 1.440 | 1.350 | 1.440 | 9,588 | +0.04(+2.85%) |
Feb 06, 2024 | 1.390 | 1.480 | 1.340 | 1.400 | 29,831 | -0.03(-2.10%) |
Feb 05, 2024 | 1.400 | 1.450 | 1.400 | 1.430 | 7,669 | -0.01(-0.69%) |
Feb 02, 2024 | 1.405 | 1.440 | 1.370 | 1.440 | 13,071 | +0.06(+4.35%) |
Feb 01, 2024 | 1.370 | 1.420 | 1.330 | 1.380 | 18,110 | +0.02(+1.47%) |
Jan 31, 2024 | 1.418 | 1.440 | 1.310 | 1.360 | 41,405 | -0.03(-2.16%) |
Jan 30, 2024 | 1.460 | 1.460 | 1.310 | 1.390 | 43,744 | -0.05(-3.61%) |
Jan 29, 2024 | 1.500 | 1.549 | 1.430 | 1.442 | 58,891 | -0.08(-5.13%) |
Jan 26, 2024 | 1.510 | 1.538 | 1.480 | 1.520 | 11,447 | +0.01(+0.66%) |
Jan 25, 2024 | 1.510 | 1.510 | 1.450 | 1.510 | 11,533 | +0.04(+2.72%) |
Jan 24, 2024 | 1.390 | 1.490 | 1.391 | 1.470 | 17,095 | +0.07(+5.00%) |
Jan 23, 2024 | 1.330 | 1.400 | 1.250 | 1.400 | 27,112 | +0.14(+11.11%) |
Jan 22, 2024 | 1.250 | 1.380 | 1.218 | 1.260 | 61,330 | -0.01(-0.79%) |
Jan 19, 2024 | 1.230 | 1.290 | 1.210 | 1.270 | 76,933 | +0.01(+0.79%) |
Jan 18, 2024 | 1.300 | 1.430 | 1.220 | 1.260 | 85,849 | -0.08(-5.97%) |
Jan 17, 2024 | 1.270 | 1.370 | 1.250 | 1.340 | 97,555 | +0.05(+3.88%) |
Jan 16, 2024 | 1.430 | 1.470 | 1.270 | 1.290 | 69,529 | -0.11(-7.86%) |
Jan 12, 2024 | 1.350 | 1.400 | 1.290 | 1.400 | 74,493 | +0.06(+4.48%) |
Jan 11, 2024 | 1.330 | 1.400 | 1.330 | 1.340 | 63,731 | +0.00(+0.00%) |
Jan 10, 2024 | 1.490 | 1.490 | 1.330 | 1.340 | 111,869 | -0.18(-11.84%) |
Jan 09, 2024 | 1.620 | 1.663 | 1.450 | 1.520 | 121,075 | -0.12(-7.32%) |
Jan 08, 2024 | 1.950 | 1.950 | 1.610 | 1.640 | 229,251 | -0.29(-15.02%) |
Jan 05, 2024 | 2.020 | 2.070 | 1.905 | 1.930 | 42,268 | -0.12(-5.85%) |
Jan 04, 2024 | 2.160 | 2.160 | 2.030 | 2.050 | 32,275 | -0.10(-4.65%) |
Jan 03, 2024 | 2.020 | 2.150 | 2.020 | 2.150 | 52,619 | +0.07(+3.37%) |
Jan 02, 2024 | 2.030 | 2.100 | 1.990 | 2.080 | 36,948 | +0.07(+3.48%) |
Dec 29, 2023 | 1.990 | 2.050 | 1.929 | 2.010 | 55,250 | -0.01(-0.50%) |
Dec 28, 2023 | 2.000 | 2.050 | 1.910 | 2.020 | 99,959 | -0.03(-1.46%) |
Dec 27, 2023 | 2.100 | 2.100 | 1.980 | 2.050 | 68,727 | -0.01(-0.49%) |
Dec 26, 2023 | 1.970 | 2.150 | 1.950 | 2.060 | 154,909 | +0.09(+4.57%) |
Dec 22, 2023 | 1.920 | 2.050 | 1.920 | 1.970 | 72,370 | +0.08(+4.23%) |
Dec 21, 2023 | 2.130 | 2.140 | 1.850 | 1.890 | 152,062 | -0.18(-8.70%) |
Dec 20, 2023 | 2.000 | 2.140 | 1.960 | 2.070 | 233,184 | +0.03(+1.47%) |
Dec 19, 2023 | 3.250 | 3.250 | 1.750 | 2.040 | 713,558 | -1.15(-36.05%) |
Dec 18, 2023 | 3.500 | 3.500 | 3.060 | 3.190 | 70,475 | -0.23(-6.73%) |
Dec 15, 2023 | 3.600 | 3.720 | 3.200 | 3.420 | 42,998 | -0.13(-3.66%) |
Dec 14, 2023 | 3.680 | 3.733 | 3.460 | 3.550 | 72,326 | +0.02(+0.57%) |
Dec 13, 2023 | 3.380 | 3.530 | 2.830 | 3.530 | 86,181 | +0.35(+11.01%) |
Dec 12, 2023 | 3.560 | 3.679 | 3.150 | 3.180 | 93,621 | -0.33(-9.40%) |
Dec 11, 2023 | 3.930 | 4.080 | 3.510 | 3.510 | 105,184 | -0.44(-11.03%) |
Dec 08, 2023 | 4.200 | 4.200 | 3.865 | 3.945 | 80,325 | -0.15(-3.55%) |
Dec 07, 2023 | 4.250 | 4.430 | 3.910 | 4.090 | 149,693 | -0.06(-1.45%) |
Dec 06, 2023 | 3.850 | 4.870 | 3.750 | 4.150 | 352,160 | +0.56(+15.60%) |
Dec 05, 2023 | 3.900 | 4.050 | 3.430 | 3.590 | 145,641 | -0.23(-6.02%) |
Dec 04, 2023 | 3.700 | 3.860 | 3.547 | 3.820 | 165,576 | +0.18(+4.96%) |
Dec 01, 2023 | 3.310 | 3.780 | 3.201 | 3.639 | 262,650 | +0.33(+9.95%) |
Nov 30, 2023 | 3.270 | 3.500 | 3.200 | 3.310 | 104,825 | +0.10(+3.12%) |
Nov 29, 2023 | 3.160 | 3.435 | 3.117 | 3.210 | 61,741 | -0.06(-1.83%) |
Nov 28, 2023 | 3.090 | 3.270 | 2.994 | 3.270 | 93,921 | +0.29(+9.73%) |
Nov 27, 2023 | 3.210 | 3.350 | 2.960 | 2.980 | 96,385 | -0.24(-7.45%) |
Nov 24, 2023 | 2.950 | 3.258 | 2.920 | 3.220 | 41,899 | +0.21(+6.98%) |
Nov 22, 2023 | 3.200 | 3.330 | 2.850 | 3.010 | 67,641 | -0.03(-0.99%) |
Nov 21, 2023 | 2.760 | 3.190 | 2.750 | 3.040 | 109,755 | +0.35(+13.01%) |
Nov 20, 2023 | 2.710 | 2.940 | 2.650 | 2.690 | 127,862 | +0.08(+3.07%) |
Nov 17, 2023 | 3.130 | 3.310 | 2.520 | 2.610 | 198,179 | -0.50(-16.08%) |
Nov 16, 2023 | 3.800 | 3.850 | 3.110 | 3.110 | 244,854 | -0.74(-19.22%) |
Nov 15, 2023 | 4.250 | 4.250 | 3.850 | 3.850 | 135,479 | -0.22(-5.41%) |
Nov 14, 2023 | 3.790 | 4.213 | 3.760 | 4.070 | 185,217 | +0.34(+9.12%) |
Nov 13, 2023 | 3.530 | 3.950 | 3.430 | 3.730 | 101,286 | +0.18(+5.07%) |
Nov 10, 2023 | 3.520 | 3.617 | 3.280 | 3.550 | 79,193 | -0.03(-0.70%) |
Nov 09, 2023 | 4.040 | 4.250 | 3.260 | 3.575 | 313,444 | -0.42(-10.40%) |
Nov 08, 2023 | 3.830 | 4.100 | 3.440 | 3.990 | 131,374 | +0.12(+3.10%) |
Nov 07, 2023 | 3.880 | 3.990 | 3.440 | 3.870 | 322,359 | +0.59(+17.99%) |
Nov 06, 2023 | 3.650 | 4.090 | 2.790 | 3.280 | 524,321 | -0.21(-6.02%) |
Nov 03, 2023 | 3.100 | 3.500 | 3.100 | 3.490 | 118,969 | +0.36(+11.50%) |
Nov 02, 2023 | 2.900 | 3.170 | 2.801 | 3.130 | 315,340 | +0.21(+7.19%) |