Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 2.700 | 2.720 | 2.610 | 2.610 | 48,874 | -0.09(-3.33%) |
Jun 14, 2024 | 2.750 | 2.750 | 2.680 | 2.700 | 50,171 | -0.05(-1.82%) |
Jun 13, 2024 | 2.820 | 2.820 | 2.750 | 2.750 | 32,579 | -0.07(-2.48%) |
Jun 12, 2024 | 2.850 | 2.850 | 2.790 | 2.820 | 28,792 | +0.04(+1.44%) |
Jun 11, 2024 | 2.900 | 2.900 | 2.780 | 2.780 | 45,264 | -0.12(-4.14%) |
Jun 10, 2024 | 2.870 | 2.900 | 2.810 | 2.900 | 54,709 | -0.05(-1.69%) |
Jun 07, 2024 | 2.980 | 2.980 | 2.910 | 2.950 | 22,881 | -0.01(-0.34%) |
Jun 06, 2024 | 2.980 | 3.050 | 2.920 | 2.960 | 31,455 | -0.04(-1.33%) |
Jun 05, 2024 | 2.960 | 3.000 | 2.930 | 3.000 | 13,215 | +0.05(+1.69%) |
Jun 04, 2024 | 2.890 | 2.980 | 2.880 | 2.950 | 20,118 | +0.06(+2.08%) |
Jun 03, 2024 | 2.920 | 2.970 | 2.890 | 2.890 | 14,505 | -0.09(-3.02%) |
May 31, 2024 | 2.920 | 3.020 | 2.880 | 2.980 | 29,903 | +0.00(+0.00%) |
May 30, 2024 | 2.840 | 2.980 | 2.840 | 2.980 | 33,983 | +0.15(+5.30%) |
May 29, 2024 | 2.850 | 2.850 | 2.790 | 2.830 | 30,230 | +0.01(+0.35%) |
May 28, 2024 | 2.880 | 2.890 | 2.810 | 2.820 | 27,203 | -0.01(-0.35%) |
May 27, 2024 | 2.880 | 2.880 | 2.830 | 2.830 | 29,661 | +0.03(+1.07%) |
May 24, 2024 | 3.010 | 3.010 | 2.780 | 2.800 | 151,216 | -0.21(-6.98%) |
May 23, 2024 | 3.060 | 3.080 | 2.920 | 3.010 | 32,298 | -0.07(-2.27%) |
May 22, 2024 | 3.100 | 3.210 | 2.910 | 3.080 | 115,900 | -0.03(-0.96%) |
May 21, 2024 | 2.830 | 3.130 | 2.830 | 3.110 | 191,621 | +0.28(+9.89%) |
May 17, 2024 | 2.830 | 0 | +0.01(+0.35%) | |||
May 16, 2024 | 2.840 | 2.840 | 2.770 | 2.820 | 79,823 | -0.02(-0.70%) |
May 15, 2024 | 2.840 | 2.840 | 2.820 | 2.840 | 59,505 | +0.01(+0.35%) |
May 14, 2024 | 2.830 | 2.840 | 2.790 | 2.830 | 59,729 | +0.00(+0.00%) |
May 13, 2024 | 2.830 | 2.840 | 2.820 | 2.830 | 63,172 | +0.00(+0.00%) |
May 10, 2024 | 2.810 | 2.830 | 2.790 | 2.830 | 9,766 | +0.01(+0.35%) |
May 09, 2024 | 2.810 | 2.820 | 2.750 | 2.820 | 21,495 | +0.02(+0.71%) |
May 08, 2024 | 2.830 | 2.830 | 2.760 | 2.800 | 23,450 | -0.02(-0.71%) |
May 07, 2024 | 2.840 | 2.840 | 2.800 | 2.820 | 23,287 | +0.01(+0.36%) |
May 06, 2024 | 2.770 | 2.840 | 2.770 | 2.810 | 25,686 | +0.01(+0.36%) |
May 03, 2024 | 2.750 | 2.800 | 2.750 | 2.800 | 23,570 | +0.01(+0.36%) |
May 02, 2024 | 2.800 | 2.840 | 2.770 | 2.790 | 15,723 | -0.05(-1.76%) |
May 01, 2024 | 2.750 | 2.840 | 2.730 | 2.840 | 18,163 | +0.09(+3.27%) |
Apr 30, 2024 | 2.830 | 2.830 | 2.740 | 2.750 | 27,078 | -0.08(-2.83%) |
Apr 29, 2024 | 2.940 | 2.940 | 2.750 | 2.830 | 42,407 | -0.12(-4.07%) |
Apr 26, 2024 | 2.920 | 3.000 | 2.900 | 2.950 | 69,375 | +0.06(+2.08%) |
Apr 25, 2024 | 2.710 | 2.940 | 2.690 | 2.890 | 149,066 | +0.18(+6.64%) |
Apr 24, 2024 | 2.710 | 2.720 | 2.660 | 2.710 | 17,583 | +0.04(+1.50%) |
Apr 23, 2024 | 2.790 | 2.790 | 2.650 | 2.670 | 101,228 | -0.07(-2.55%) |
Apr 22, 2024 | 2.820 | 2.820 | 2.720 | 2.740 | 109,184 | -0.08(-2.84%) |
Apr 19, 2024 | 2.820 | 2.850 | 2.780 | 2.820 | 93,332 | +0.00(+0.00%) |
Apr 18, 2024 | 2.880 | 2.880 | 2.810 | 2.820 | 31,587 | -0.03(-1.05%) |
Apr 17, 2024 | 2.830 | 2.880 | 2.800 | 2.850 | 46,985 | -0.03(-1.04%) |
Apr 16, 2024 | 2.870 | 2.920 | 2.810 | 2.880 | 19,659 | -0.01(-0.35%) |
Apr 15, 2024 | 2.980 | 2.980 | 2.870 | 2.890 | 29,305 | -0.09(-3.02%) |
Apr 12, 2024 | 3.020 | 3.080 | 2.950 | 2.980 | 28,674 | -0.07(-2.30%) |
Apr 11, 2024 | 3.060 | 3.060 | 2.930 | 3.050 | 48,977 | -0.02(-0.65%) |
Apr 10, 2024 | 3.050 | 3.070 | 3.000 | 3.070 | 24,283 | +0.02(+0.66%) |
Apr 09, 2024 | 2.990 | 3.090 | 2.980 | 3.050 | 24,930 | +0.06(+2.01%) |
Apr 08, 2024 | 3.080 | 3.090 | 2.980 | 2.990 | 50,555 | -0.07(-2.29%) |
Apr 05, 2024 | 3.010 | 3.090 | 3.010 | 3.060 | 14,301 | -0.03(-0.97%) |
Apr 04, 2024 | 3.030 | 3.090 | 2.970 | 3.090 | 44,816 | +0.02(+0.65%) |
Apr 03, 2024 | 3.030 | 3.140 | 2.980 | 3.070 | 31,341 | +0.06(+1.99%) |
Apr 02, 2024 | 2.970 | 3.030 | 2.970 | 3.010 | 23,841 | -0.02(-0.66%) |
Apr 01, 2024 | 3.150 | 3.150 | 3.030 | 3.030 | 23,866 | -0.09(-2.88%) |
Mar 28, 2024 | 3.120 | 0 | +0.19(+6.48%) | |||
Mar 27, 2024 | 2.850 | 2.930 | 2.840 | 2.930 | 38,979 | +0.07(+2.45%) |
Mar 26, 2024 | 2.910 | 2.980 | 2.840 | 2.860 | 63,549 | -0.05(-1.72%) |
Mar 25, 2024 | 3.000 | 3.010 | 2.890 | 2.910 | 55,645 | -0.09(-3.00%) |
Mar 22, 2024 | 2.930 | 3.000 | 2.860 | 3.000 | 49,376 | +0.06(+2.04%) |
Mar 21, 2024 | 2.990 | 3.000 | 2.930 | 2.940 | 27,497 | -0.01(-0.34%) |
Mar 20, 2024 | 3.130 | 3.130 | 2.920 | 2.950 | 84,883 | -0.11(-3.59%) |
Mar 19, 2024 | 3.080 | 3.160 | 3.060 | 3.060 | 58,788 | -0.06(-1.92%) |
Mar 18, 2024 | 3.180 | 3.180 | 3.060 | 3.120 | 35,775 | -0.06(-1.89%) |
Mar 15, 2024 | 3.120 | 3.180 | 3.110 | 3.180 | 17,242 | +0.06(+1.92%) |
Mar 14, 2024 | 3.070 | 3.190 | 3.070 | 3.120 | 26,222 | +0.01(+0.32%) |
Mar 13, 2024 | 3.160 | 3.180 | 3.100 | 3.110 | 49,033 | -0.05(-1.58%) |
Mar 12, 2024 | 3.220 | 3.240 | 3.140 | 3.160 | 42,264 | -0.11(-3.36%) |
Mar 11, 2024 | 3.240 | 3.270 | 3.200 | 3.270 | 43,464 | +0.03(+0.93%) |
Mar 08, 2024 | 3.270 | 3.270 | 3.210 | 3.240 | 28,629 | -0.08(-2.41%) |
Mar 07, 2024 | 3.280 | 3.330 | 3.220 | 3.320 | 27,987 | +0.04(+1.22%) |
Mar 06, 2024 | 3.180 | 3.310 | 3.170 | 3.280 | 59,132 | +0.12(+3.80%) |
Mar 05, 2024 | 3.300 | 3.300 | 3.150 | 3.160 | 43,303 | -0.13(-3.95%) |
Mar 04, 2024 | 3.400 | 3.410 | 3.230 | 3.290 | 79,120 | -0.16(-4.64%) |
Mar 01, 2024 | 3.460 | 3.490 | 3.330 | 3.450 | 60,495 | +0.04(+1.17%) |
Feb 29, 2024 | 3.410 | 3.510 | 3.400 | 3.410 | 68,783 | -0.04(-1.16%) |
Feb 28, 2024 | 3.520 | 3.520 | 3.400 | 3.450 | 52,072 | -0.06(-1.71%) |
Feb 27, 2024 | 3.570 | 3.580 | 3.430 | 3.510 | 66,987 | -0.08(-2.23%) |
Feb 26, 2024 | 3.690 | 3.770 | 3.500 | 3.590 | 93,754 | -0.15(-4.01%) |
Feb 23, 2024 | 3.580 | 3.740 | 3.540 | 3.740 | 92,157 | +0.15(+4.18%) |
Feb 22, 2024 | 3.580 | 3.590 | 3.420 | 3.590 | 69,384 | +0.01(+0.28%) |
Feb 21, 2024 | 3.850 | 3.850 | 3.440 | 3.580 | 107,827 | -0.29(-7.49%) |
Feb 20, 2024 | 4.090 | 4.100 | 3.650 | 3.870 | 236,249 | -0.05(-1.28%) |
Feb 16, 2024 | 3.920 | 0 | +0.52(+15.29%) | |||
Feb 15, 2024 | 3.400 | 3.800 | 3.150 | 3.400 | 588,989 | +0.60(+21.43%) |
Feb 14, 2024 | 2.780 | 2.800 | 2.760 | 2.800 | 79,512 | +0.01(+0.36%) |
Feb 13, 2024 | 2.770 | 2.790 | 2.720 | 2.790 | 40,456 | -0.01(-0.36%) |
Feb 12, 2024 | 2.700 | 2.800 | 2.690 | 2.800 | 115,477 | +0.09(+3.32%) |
Feb 09, 2024 | 2.660 | 2.800 | 2.570 | 2.710 | 45,971 | +0.11(+4.23%) |
Feb 08, 2024 | 2.650 | 2.670 | 2.550 | 2.600 | 45,705 | -0.12(-4.41%) |
Feb 07, 2024 | 2.770 | 2.780 | 2.650 | 2.720 | 32,587 | -0.08(-2.86%) |
Feb 06, 2024 | 2.720 | 2.800 | 2.590 | 2.800 | 82,655 | +0.06(+2.19%) |
Feb 05, 2024 | 2.770 | 2.770 | 2.560 | 2.740 | 93,210 | -0.05(-1.79%) |
Feb 02, 2024 | 2.860 | 2.860 | 2.750 | 2.790 | 58,965 | -0.05(-1.76%) |
Feb 01, 2024 | 2.820 | 2.880 | 2.800 | 2.840 | 43,114 | +0.04(+1.43%) |
Jan 31, 2024 | 2.920 | 2.990 | 2.730 | 2.800 | 170,263 | -0.15(-5.08%) |
Jan 30, 2024 | 2.980 | 2.980 | 2.890 | 2.950 | 40,875 | -0.03(-1.01%) |
Jan 29, 2024 | 2.860 | 2.980 | 2.830 | 2.980 | 44,018 | +0.12(+4.20%) |
Jan 26, 2024 | 2.820 | 2.910 | 2.820 | 2.860 | 40,195 | +0.02(+0.70%) |
Jan 25, 2024 | 2.960 | 2.960 | 2.810 | 2.840 | 75,446 | -0.12(-4.05%) |
Jan 24, 2024 | 3.070 | 3.070 | 2.920 | 2.960 | 53,850 | +0.00(+0.00%) |
Jan 23, 2024 | 3.100 | 3.100 | 2.950 | 2.960 | 39,205 | -0.14(-4.52%) |
Jan 22, 2024 | 3.070 | 3.100 | 2.930 | 3.100 | 91,409 | +0.10(+3.33%) |
Jan 19, 2024 | 3.030 | 3.030 | 2.900 | 3.000 | 77,427 | -0.09(-2.91%) |
Jan 18, 2024 | 3.270 | 3.270 | 3.080 | 3.090 | 52,335 | -0.18(-5.50%) |
Jan 17, 2024 | 3.370 | 3.370 | 3.240 | 3.270 | 56,289 | -0.11(-3.25%) |
Jan 16, 2024 | 3.400 | 3.410 | 3.330 | 3.380 | 21,404 | -0.03(-0.88%) |
Jan 15, 2024 | 3.320 | 3.420 | 3.270 | 3.410 | 32,398 | +0.06(+1.79%) |
Jan 12, 2024 | 3.350 | 3.350 | 3.220 | 3.350 | 27,350 | +0.00(+0.00%) |
Jan 11, 2024 | 3.380 | 3.380 | 3.260 | 3.350 | 30,858 | -0.03(-0.89%) |
Jan 10, 2024 | 3.370 | 3.380 | 3.280 | 3.380 | 41,509 | +0.01(+0.30%) |
Jan 09, 2024 | 3.360 | 3.440 | 3.300 | 3.370 | 55,684 | +0.03(+0.90%) |
Jan 08, 2024 | 3.370 | 3.380 | 3.310 | 3.340 | 27,169 | -0.02(-0.60%) |
Jan 05, 2024 | 3.400 | 3.410 | 3.330 | 3.360 | 34,826 | -0.08(-2.33%) |
Jan 04, 2024 | 3.470 | 3.470 | 3.350 | 3.440 | 18,197 | -0.01(-0.29%) |
Jan 03, 2024 | 3.490 | 3.490 | 3.340 | 3.450 | 31,384 | -0.01(-0.29%) |
Jan 02, 2024 | 3.400 | 3.490 | 3.380 | 3.460 | 51,954 | +0.01(+0.29%) |
Dec 29, 2023 | 3.450 | 0 | +0.08(+2.37%) | |||
Dec 28, 2023 | 3.380 | 3.400 | 3.290 | 3.370 | 43,994 | -0.01(-0.30%) |
Dec 27, 2023 | 3.370 | 3.430 | 3.310 | 3.380 | 51,298 | +0.01(+0.30%) |
Dec 22, 2023 | 3.370 | 0 | -0.11(-3.16%) | |||
Dec 21, 2023 | 3.500 | 3.500 | 3.300 | 3.480 | 57,198 | -0.02(-0.57%) |
Dec 20, 2023 | 3.400 | 3.600 | 3.400 | 3.500 | 56,592 | +0.02(+0.57%) |
Dec 19, 2023 | 3.510 | 3.510 | 3.400 | 3.480 | 20,269 | -0.04(-1.14%) |
Dec 18, 2023 | 3.590 | 3.650 | 3.460 | 3.520 | 58,483 | -0.08(-2.22%) |
Dec 15, 2023 | 3.750 | 3.750 | 3.510 | 3.600 | 71,798 | -0.06(-1.64%) |
Dec 14, 2023 | 3.800 | 3.830 | 3.630 | 3.660 | 37,435 | -0.14(-3.68%) |
Dec 13, 2023 | 3.630 | 3.820 | 3.620 | 3.800 | 46,089 | +0.18(+4.97%) |
Dec 12, 2023 | 3.910 | 3.910 | 3.610 | 3.620 | 42,502 | -0.33(-8.35%) |
Dec 11, 2023 | 4.190 | 4.190 | 3.810 | 3.950 | 101,979 | -0.25(-5.95%) |
Dec 08, 2023 | 3.720 | 4.200 | 3.610 | 4.200 | 105,066 | +0.48(+12.90%) |
Dec 07, 2023 | 3.220 | 3.720 | 3.090 | 3.720 | 166,455 | +0.51(+15.89%) |
Dec 06, 2023 | 3.250 | 3.310 | 3.160 | 3.210 | 44,766 | +0.01(+0.31%) |
Dec 05, 2023 | 3.400 | 3.400 | 3.200 | 3.200 | 51,739 | -0.20(-5.88%) |
Dec 04, 2023 | 3.460 | 3.460 | 3.340 | 3.400 | 63,073 | -0.09(-2.58%) |
Dec 01, 2023 | 3.450 | 3.500 | 3.430 | 3.490 | 44,381 | +0.08(+2.35%) |
Nov 30, 2023 | 3.420 | 3.450 | 3.390 | 3.410 | 25,479 | -0.07(-2.01%) |
Nov 29, 2023 | 3.410 | 3.490 | 3.350 | 3.480 | 50,074 | +0.02(+0.58%) |
Nov 28, 2023 | 3.480 | 3.480 | 3.400 | 3.460 | 15,115 | -0.04(-1.14%) |
Nov 27, 2023 | 3.500 | 3.500 | 3.370 | 3.500 | 36,993 | +0.02(+0.57%) |
Nov 24, 2023 | 3.470 | 3.480 | 3.350 | 3.480 | 28,130 | +0.00(+0.00%) |
Nov 23, 2023 | 3.470 | 3.500 | 3.420 | 3.480 | 28,971 | -0.01(-0.29%) |
Nov 22, 2023 | 3.340 | 3.490 | 3.300 | 3.490 | 29,553 | +0.15(+4.49%) |
Nov 21, 2023 | 3.410 | 3.410 | 3.280 | 3.340 | 39,503 | -0.08(-2.34%) |
Nov 20, 2023 | 3.390 | 3.430 | 3.320 | 3.420 | 25,561 | +0.00(+0.00%) |
Nov 17, 2023 | 3.400 | 3.420 | 3.270 | 3.420 | 36,739 | +0.02(+0.59%) |
Nov 16, 2023 | 3.470 | 3.470 | 3.280 | 3.400 | 46,776 | -0.19(-5.29%) |
Nov 15, 2023 | 3.680 | 3.680 | 3.450 | 3.590 | 47,395 | -0.09(-2.45%) |
Nov 14, 2023 | 3.730 | 3.730 | 3.560 | 3.680 | 41,320 | -0.05(-1.34%) |
Nov 13, 2023 | 3.730 | 3.750 | 3.620 | 3.730 | 45,913 | +0.00(+0.00%) |
Nov 10, 2023 | 3.950 | 4.010 | 3.680 | 3.730 | 116,952 | -0.21(-5.33%) |
Nov 09, 2023 | 3.900 | 4.000 | 3.800 | 3.940 | 87,093 | +0.08(+2.07%) |
Nov 08, 2023 | 3.800 | 3.930 | 3.800 | 3.860 | 40,622 | +0.08(+2.12%) |
Nov 07, 2023 | 3.650 | 3.790 | 3.650 | 3.780 | 37,517 | -0.06(-1.56%) |
Nov 06, 2023 | 3.750 | 3.850 | 3.580 | 3.840 | 54,222 | +0.11(+2.95%) |
Nov 03, 2023 | 3.570 | 3.730 | 3.370 | 3.730 | 79,248 | +0.20(+5.67%) |
Nov 02, 2023 | 3.530 | 3.710 | 3.470 | 3.530 | 31,091 | -0.01(-0.28%) |