Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.175 | 3.290 | 3.120 | 3.120 | 1,979 | -0.03(-0.95%) |
May 30, 2024 | 3.280 | 3.284 | 3.150 | 3.150 | 3,620 | -0.07(-2.17%) |
May 29, 2024 | 3.280 | 3.311 | 3.220 | 3.220 | 5,490 | -0.04(-1.23%) |
May 28, 2024 | 3.320 | 3.320 | 3.210 | 3.260 | 2,054 | -0.06(-1.81%) |
May 24, 2024 | 3.320 | 3.320 | 3.320 | 3.320 | 201 | -0.01(-0.30%) |
May 23, 2024 | 3.180 | 3.330 | 3.180 | 3.330 | 580 | +0.02(+0.60%) |
May 22, 2024 | 3.170 | 3.320 | 3.170 | 3.310 | 2,272 | +0.02(+0.61%) |
May 21, 2024 | 3.290 | 3.325 | 3.210 | 3.290 | 4,853 | -0.01(-0.30%) |
May 20, 2024 | 3.260 | 3.330 | 3.250 | 3.300 | 2,253 | +0.04(+1.23%) |
May 17, 2024 | 3.315 | 3.315 | 3.260 | 3.260 | 1,473 | -0.05(-1.51%) |
May 16, 2024 | 3.270 | 3.360 | 3.270 | 3.310 | 8,440 | +0.01(+0.30%) |
May 15, 2024 | 3.290 | 3.300 | 3.187 | 3.300 | 5,273 | +0.14(+4.43%) |
May 14, 2024 | 3.130 | 3.170 | 3.101 | 3.160 | 11,146 | +0.01(+0.32%) |
May 13, 2024 | 3.125 | 3.205 | 3.016 | 3.150 | 15,644 | +0.00(+0.00%) |
May 10, 2024 | 3.260 | 3.360 | 3.050 | 3.150 | 21,703 | -0.17(-5.12%) |
May 09, 2024 | 3.320 | 3.343 | 3.200 | 3.320 | 12,395 | +0.10(+3.11%) |
May 08, 2024 | 3.150 | 3.320 | 3.150 | 3.220 | 4,262 | -0.02(-0.62%) |
May 07, 2024 | 3.245 | 3.380 | 3.203 | 3.240 | 16,041 | -0.03(-0.92%) |
May 06, 2024 | 3.207 | 3.477 | 3.190 | 3.270 | 18,671 | +0.14(+4.47%) |
May 03, 2024 | 3.130 | 3.130 | 3.130 | 3.130 | 477 | -0.06(-1.97%) |
May 02, 2024 | 3.150 | 3.193 | 3.150 | 3.193 | 2,500 | +0.04(+1.37%) |
May 01, 2024 | 3.167 | 3.219 | 3.136 | 3.150 | 1,206 | +0.01(+0.19%) |
Apr 30, 2024 | 3.130 | 3.150 | 3.130 | 3.144 | 1,065 | +0.01(+0.44%) |
Apr 29, 2024 | 3.110 | 3.130 | 3.110 | 3.130 | 1,539 | -0.05(-1.57%) |
Apr 26, 2024 | 3.050 | 3.180 | 3.050 | 3.180 | 989 | +0.13(+4.26%) |
Apr 25, 2024 | 3.050 | 3.060 | 3.050 | 3.050 | 1,918 | -0.05(-1.61%) |
Apr 24, 2024 | 3.010 | 3.100 | 3.010 | 3.100 | 4,445 | +0.10(+3.33%) |
Apr 23, 2024 | 3.020 | 3.060 | 3.000 | 3.000 | 1,586 | -0.02(-0.66%) |
Apr 22, 2024 | 3.030 | 3.088 | 2.990 | 3.020 | 8,823 | +0.00(+0.17%) |
Apr 19, 2024 | 3.000 | 3.040 | 3.000 | 3.015 | 2,034 | -0.03(-1.15%) |
Apr 18, 2024 | 3.160 | 3.160 | 3.040 | 3.050 | 760 | -0.03(-0.97%) |
Apr 17, 2024 | 3.080 | 3.094 | 3.070 | 3.080 | 5,013 | -0.08(-2.53%) |
Apr 16, 2024 | 3.090 | 3.160 | 3.060 | 3.160 | 5,217 | +0.10(+3.44%) |
Apr 15, 2024 | 2.995 | 3.130 | 2.957 | 3.055 | 9,579 | +0.03(+0.83%) |
Apr 12, 2024 | 3.100 | 3.100 | 3.030 | 3.030 | 3,737 | -0.12(-3.81%) |
Apr 11, 2024 | 3.140 | 3.215 | 3.080 | 3.150 | 4,850 | -0.01(-0.32%) |
Apr 10, 2024 | 3.160 | 3.160 | 3.140 | 3.160 | 844 | -0.05(-1.56%) |
Apr 09, 2024 | 3.150 | 3.216 | 3.145 | 3.210 | 9,093 | +0.06(+1.90%) |
Apr 08, 2024 | 3.140 | 3.169 | 3.140 | 3.150 | 2,721 | -0.06(-1.87%) |
Apr 05, 2024 | 3.160 | 3.210 | 3.160 | 3.210 | 804 | -0.03(-0.93%) |
Apr 04, 2024 | 3.190 | 3.240 | 3.160 | 3.240 | 6,155 | +0.00(+0.14%) |
Apr 03, 2024 | 3.190 | 3.236 | 3.190 | 3.236 | 2,935 | +0.02(+0.48%) |
Apr 02, 2024 | 3.160 | 3.220 | 3.160 | 3.220 | 626 | +0.06(+1.90%) |
Apr 01, 2024 | 3.070 | 3.160 | 3.070 | 3.160 | 3,054 | -0.02(-0.63%) |
Mar 28, 2024 | 3.180 | 3.200 | 3.180 | 3.180 | 1,950 | -0.00(-0.00%) |
Mar 27, 2024 | 3.190 | 3.200 | 3.180 | 3.180 | 2,477 | -0.00(-0.02%) |
Mar 26, 2024 | 3.181 | 3.181 | 3.181 | 3.181 | 564 | -0.02(-0.61%) |
Mar 25, 2024 | 3.204 | 3.226 | 3.200 | 3.200 | 1,880 | +0.00(+0.00%) |
Mar 22, 2024 | 3.150 | 3.220 | 3.150 | 3.200 | 14,931 | +0.11(+3.56%) |
Mar 21, 2024 | 3.240 | 3.240 | 3.090 | 3.090 | 2,614 | -0.13(-4.04%) |
Mar 20, 2024 | 3.130 | 3.220 | 3.120 | 3.220 | 1,478 | +0.14(+4.55%) |
Mar 19, 2024 | 3.100 | 3.100 | 3.080 | 3.080 | 3,070 | -0.02(-0.65%) |
Mar 18, 2024 | 3.200 | 3.230 | 3.085 | 3.100 | 2,094 | -0.08(-2.52%) |
Mar 15, 2024 | 3.110 | 3.180 | 3.070 | 3.180 | 2,013 | +0.11(+3.58%) |
Mar 13, 2024 | 3.070 | 144 | +0.00(+0.00%) | |||
Mar 12, 2024 | 3.070 | 3.160 | 3.070 | 3.070 | 2,478 | +0.05(+1.66%) |
Mar 11, 2024 | 3.020 | 3.020 | 3.020 | 3.020 | 685 | -0.05(-1.63%) |
Mar 08, 2024 | 3.200 | 3.200 | 3.070 | 3.070 | 673 | +0.00(+0.00%) |
Mar 07, 2024 | 3.085 | 3.215 | 3.070 | 3.070 | 3,149 | -0.01(-0.32%) |
Mar 06, 2024 | 3.080 | 3.080 | 3.080 | 3.080 | 660 | +0.01(+0.33%) |
Mar 05, 2024 | 3.070 | 3.077 | 3.070 | 3.070 | 1,709 | +0.00(+0.00%) |
Mar 04, 2024 | 3.240 | 3.240 | 3.070 | 3.070 | 1,990 | +0.00(+0.00%) |
Mar 01, 2024 | 3.070 | 3.229 | 3.070 | 3.070 | 2,132 | -0.06(-1.92%) |
Feb 29, 2024 | 3.150 | 3.230 | 3.090 | 3.130 | 9,082 | -0.02(-0.63%) |
Feb 28, 2024 | 3.160 | 3.209 | 3.140 | 3.150 | 3,881 | +0.01(+0.32%) |
Feb 27, 2024 | 3.190 | 3.191 | 3.140 | 3.140 | 6,953 | -0.13(-3.98%) |
Feb 26, 2024 | 3.140 | 3.270 | 3.140 | 3.270 | 609 | +0.13(+4.14%) |
Feb 23, 2024 | 3.060 | 3.140 | 3.035 | 3.140 | 3,688 | +0.06(+1.95%) |
Feb 22, 2024 | 3.050 | 3.080 | 3.000 | 3.080 | 7,258 | +0.07(+2.39%) |
Feb 21, 2024 | 2.990 | 3.040 | 2.990 | 3.008 | 4,376 | +0.02(+0.61%) |
Feb 20, 2024 | 3.160 | 3.160 | 2.990 | 2.990 | 3,795 | -0.04(-1.32%) |
Feb 16, 2024 | 3.080 | 3.080 | 3.020 | 3.030 | 17,657 | +0.02(+0.66%) |
Feb 15, 2024 | 3.400 | 3.400 | 3.000 | 3.010 | 46,483 | -0.54(-15.21%) |
Feb 14, 2024 | 3.443 | 3.567 | 3.270 | 3.550 | 18,411 | -0.04(-1.00%) |
Feb 13, 2024 | 3.590 | 3.640 | 3.514 | 3.586 | 14,124 | +0.09(+2.46%) |
Feb 12, 2024 | 3.310 | 3.560 | 3.310 | 3.500 | 17,448 | +0.16(+4.85%) |
Feb 09, 2024 | 3.300 | 3.415 | 3.300 | 3.338 | 837 | -0.08(-2.39%) |
Feb 08, 2024 | 3.400 | 3.475 | 3.350 | 3.420 | 9,430 | -0.02(-0.58%) |
Feb 07, 2024 | 3.377 | 3.440 | 3.377 | 3.440 | 2,492 | +0.14(+4.24%) |
Feb 06, 2024 | 3.155 | 3.350 | 3.155 | 3.300 | 3,354 | +0.14(+4.43%) |
Feb 05, 2024 | 3.234 | 3.234 | 3.150 | 3.160 | 3,705 | -0.05(-1.45%) |
Feb 02, 2024 | 3.115 | 3.300 | 3.115 | 3.206 | 3,945 | +0.05(+1.58%) |
Feb 01, 2024 | 3.173 | 3.185 | 3.080 | 3.156 | 2,979 | +0.08(+2.48%) |
Jan 31, 2024 | 3.203 | 3.203 | 3.080 | 3.080 | 2,583 | -0.02(-0.65%) |
Jan 30, 2024 | 3.100 | 3.140 | 3.080 | 3.100 | 11,438 | +0.00(+0.00%) |
Jan 29, 2024 | 3.081 | 3.100 | 3.078 | 3.100 | 1,704 | -0.07(-2.21%) |
Jan 26, 2024 | 3.180 | 3.180 | 3.070 | 3.170 | 1,345 | -0.14(-4.23%) |
Jan 25, 2024 | 3.160 | 3.310 | 3.110 | 3.310 | 20,933 | +0.11(+3.44%) |
Jan 24, 2024 | 3.050 | 3.200 | 3.050 | 3.200 | 6,329 | +0.11(+3.56%) |
Jan 23, 2024 | 3.020 | 3.130 | 3.020 | 3.090 | 19,427 | +0.07(+2.32%) |
Jan 22, 2024 | 3.030 | 3.090 | 3.020 | 3.020 | 8,156 | -0.01(-0.39%) |
Jan 19, 2024 | 2.970 | 3.100 | 2.970 | 3.032 | 5,836 | -0.00(-0.05%) |
Jan 18, 2024 | 3.075 | 3.075 | 3.000 | 3.033 | 1,588 | +0.04(+1.44%) |
Jan 17, 2024 | 3.000 | 3.000 | 2.870 | 2.990 | 6,690 | -0.01(-0.33%) |
Jan 16, 2024 | 3.020 | 3.060 | 3.000 | 3.000 | 21,243 | -0.06(-2.06%) |
Jan 12, 2024 | 3.170 | 3.170 | 3.055 | 3.063 | 1,678 | +0.02(+0.76%) |
Jan 11, 2024 | 3.190 | 3.220 | 3.040 | 3.040 | 11,462 | -0.08(-2.58%) |
Jan 10, 2024 | 3.130 | 3.180 | 3.050 | 3.120 | 19,101 | +0.02(+0.66%) |
Jan 09, 2024 | 3.250 | 3.290 | 3.060 | 3.100 | 14,721 | -0.18(-5.49%) |
Jan 08, 2024 | 3.550 | 3.690 | 3.280 | 3.280 | 44,203 | -0.28(-7.87%) |
Jan 05, 2024 | 3.570 | 3.750 | 3.560 | 3.560 | 15,088 | -0.01(-0.28%) |
Jan 04, 2024 | 3.720 | 3.740 | 3.570 | 3.570 | 15,160 | -0.03(-0.83%) |
Jan 03, 2024 | 3.700 | 3.788 | 3.600 | 3.600 | 6,665 | -0.11(-2.96%) |
Jan 02, 2024 | 4.050 | 4.170 | 3.700 | 3.710 | 138,287 | -0.83(-18.28%) |
Dec 29, 2023 | 4.590 | 4.600 | 4.540 | 4.540 | 5,068 | -0.11(-2.45%) |
Dec 28, 2023 | 4.660 | 4.700 | 4.450 | 4.654 | 27,838 | -0.02(-0.34%) |
Dec 27, 2023 | 4.590 | 4.670 | 4.350 | 4.670 | 15,358 | +0.19(+4.24%) |
Dec 26, 2023 | 4.367 | 4.480 | 4.250 | 4.480 | 9,386 | +0.13(+2.99%) |
Dec 22, 2023 | 4.090 | 4.439 | 4.090 | 4.350 | 9,006 | +0.05(+1.16%) |
Dec 21, 2023 | 4.300 | 4.440 | 4.272 | 4.300 | 6,781 | -0.14(-3.15%) |
Dec 20, 2023 | 4.440 | 4.440 | 4.323 | 4.440 | 1,255 | +0.00(+0.00%) |
Dec 19, 2023 | 4.280 | 4.440 | 4.220 | 4.440 | 9,435 | +0.16(+3.74%) |
Dec 18, 2023 | 4.350 | 4.452 | 4.270 | 4.280 | 8,302 | -0.25(-5.52%) |
Dec 15, 2023 | 4.430 | 4.530 | 4.400 | 4.530 | 33,414 | +0.10(+2.26%) |
Dec 14, 2023 | 4.020 | 4.430 | 4.020 | 4.430 | 11,843 | +0.33(+8.05%) |
Dec 13, 2023 | 4.150 | 4.150 | 3.935 | 4.100 | 14,339 | +0.08(+1.99%) |
Dec 12, 2023 | 3.870 | 4.360 | 3.730 | 4.020 | 33,571 | +0.15(+3.87%) |
Dec 11, 2023 | 3.910 | 3.940 | 3.870 | 3.870 | 1,678 | -0.06(-1.52%) |
Dec 08, 2023 | 3.880 | 3.940 | 3.880 | 3.930 | 2,670 | +0.02(+0.51%) |
Dec 07, 2023 | 3.950 | 4.025 | 3.910 | 3.910 | 13,022 | -0.04(-1.01%) |
Dec 06, 2023 | 4.000 | 4.070 | 3.720 | 3.950 | 189,631 | -0.14(-3.42%) |
Dec 05, 2023 | 3.880 | 4.130 | 3.770 | 4.090 | 36,704 | +0.34(+9.07%) |
Dec 04, 2023 | 3.760 | 3.865 | 3.680 | 3.750 | 12,093 | +0.12(+3.31%) |
Dec 01, 2023 | 3.380 | 3.780 | 3.380 | 3.630 | 61,698 | +0.20(+5.83%) |
Nov 30, 2023 | 3.450 | 3.520 | 3.260 | 3.430 | 21,288 | +0.03(+0.88%) |
Nov 29, 2023 | 3.470 | 3.544 | 3.400 | 3.400 | 39,808 | -0.08(-2.30%) |
Nov 28, 2023 | 3.620 | 3.672 | 3.470 | 3.480 | 37,906 | -0.11(-3.06%) |
Nov 27, 2023 | 3.490 | 3.700 | 3.480 | 3.590 | 48,082 | +0.18(+5.28%) |
Nov 24, 2023 | 3.490 | 3.490 | 3.410 | 3.410 | 2,753 | +0.00(+0.00%) |
Nov 22, 2023 | 3.460 | 3.645 | 3.360 | 3.410 | 36,264 | -0.19(-5.28%) |
Nov 21, 2023 | 3.750 | 3.750 | 3.560 | 3.600 | 22,285 | -0.15(-4.00%) |
Nov 20, 2023 | 3.750 | 3.870 | 3.750 | 3.750 | 7,461 | -0.04(-1.05%) |
Nov 17, 2023 | 3.850 | 3.850 | 3.790 | 3.790 | 7,056 | +0.09(+2.43%) |
Nov 16, 2023 | 4.200 | 4.200 | 3.700 | 3.700 | 49,812 | -0.46(-11.06%) |
Nov 15, 2023 | 3.650 | 4.260 | 3.380 | 4.160 | 45,008 | -0.05(-1.16%) |
Nov 14, 2023 | 4.400 | 4.440 | 4.080 | 4.209 | 27,890 | -0.22(-4.99%) |
Nov 13, 2023 | 4.473 | 4.473 | 4.331 | 4.430 | 9,998 | +0.02(+0.45%) |
Nov 10, 2023 | 4.441 | 4.441 | 4.410 | 4.410 | 2,155 | -0.06(-1.37%) |
Nov 09, 2023 | 4.480 | 4.476 | 4.420 | 4.471 | 3,132 | +0.06(+1.39%) |
Nov 08, 2023 | 4.330 | 4.410 | 4.330 | 4.410 | 540 | +0.02(+0.46%) |
Nov 07, 2023 | 4.350 | 4.410 | 4.350 | 4.390 | 1,823 | -0.02(-0.45%) |
Nov 06, 2023 | 4.500 | 4.500 | 4.410 | 4.410 | 3,690 | -0.09(-2.00%) |
Nov 03, 2023 | 4.450 | 4.580 | 4.410 | 4.500 | 4,347 | +0.01(+0.22%) |
Nov 02, 2023 | 4.500 | 4.526 | 4.410 | 4.490 | 4,632 | +0.08(+1.81%) |