Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3.600 | 3.605 | 3.210 | 3.225 | 2,863,583 | -0.38(-10.42%) |
Jun 14, 2024 | 3.580 | 3.710 | 3.560 | 3.600 | 1,314,544 | -0.03(-0.96%) |
Jun 13, 2024 | 3.680 | 3.750 | 3.575 | 3.635 | 1,091,376 | -0.03(-0.68%) |
Jun 12, 2024 | 3.780 | 3.930 | 3.600 | 3.660 | 1,300,914 | +0.02(+0.55%) |
Jun 11, 2024 | 3.670 | 3.720 | 3.450 | 3.640 | 1,644,834 | -0.05(-1.36%) |
Jun 10, 2024 | 3.600 | 3.720 | 3.555 | 3.690 | 1,114,294 | +0.09(+2.50%) |
Jun 07, 2024 | 3.700 | 3.735 | 3.530 | 3.600 | 933,137 | -0.03(-0.83%) |
Jun 06, 2024 | 3.810 | 3.860 | 3.610 | 3.630 | 1,350,298 | -0.19(-4.97%) |
Jun 05, 2024 | 3.610 | 3.841 | 3.570 | 3.820 | 1,480,742 | +0.22(+6.11%) |
Jun 04, 2024 | 3.880 | 3.890 | 3.590 | 3.600 | 2,127,101 | -0.26(-6.74%) |
Jun 03, 2024 | 3.720 | 3.900 | 3.660 | 3.860 | 2,839,122 | +0.16(+4.32%) |
May 31, 2024 | 3.500 | 3.730 | 3.462 | 3.700 | 2,664,356 | +0.25(+7.25%) |
May 30, 2024 | 3.280 | 3.520 | 3.265 | 3.450 | 2,537,099 | +0.18(+5.50%) |
May 29, 2024 | 3.350 | 3.390 | 3.250 | 3.270 | 2,790,305 | -0.14(-4.11%) |
May 28, 2024 | 3.500 | 3.500 | 3.380 | 3.410 | 1,928,855 | -0.03(-0.87%) |
May 24, 2024 | 3.510 | 3.585 | 3.420 | 3.440 | 1,108,091 | -0.03(-0.86%) |
May 23, 2024 | 3.510 | 3.585 | 3.380 | 3.470 | 1,918,379 | +0.00(+0.00%) |
May 22, 2024 | 3.440 | 3.525 | 3.370 | 3.470 | 3,637,338 | +0.03(+0.87%) |
May 21, 2024 | 3.400 | 3.440 | 3.300 | 3.440 | 2,575,655 | +0.04(+1.18%) |
May 20, 2024 | 3.240 | 3.405 | 3.230 | 3.400 | 4,494,699 | +0.20(+6.25%) |
May 17, 2024 | 3.200 | 3.290 | 3.175 | 3.200 | 3,155,169 | -0.02(-0.62%) |
May 16, 2024 | 3.000 | 3.230 | 2.910 | 3.220 | 4,048,487 | +0.22(+7.33%) |
May 15, 2024 | 2.900 | 3.000 | 2.798 | 3.000 | 2,143,429 | +0.19(+6.76%) |
May 14, 2024 | 2.820 | 2.925 | 2.800 | 2.810 | 1,141,598 | -0.00(-0.18%) |
May 13, 2024 | 2.800 | 2.920 | 2.750 | 2.815 | 1,245,070 | +0.04(+1.62%) |
May 10, 2024 | 2.980 | 3.050 | 2.725 | 2.770 | 1,992,410 | -0.17(-5.78%) |
May 09, 2024 | 3.030 | 3.040 | 2.840 | 2.940 | 1,428,883 | -0.07(-2.33%) |
May 08, 2024 | 2.820 | 3.035 | 2.750 | 3.010 | 3,887,355 | +0.14(+4.88%) |
May 07, 2024 | 3.030 | 3.090 | 2.610 | 2.870 | 7,054,504 | +0.03(+1.06%) |
May 06, 2024 | 2.620 | 2.860 | 2.610 | 2.840 | 3,136,185 | +0.23(+8.81%) |
May 03, 2024 | 2.670 | 2.740 | 2.570 | 2.610 | 1,342,099 | +0.06(+2.35%) |
May 02, 2024 | 2.390 | 2.550 | 2.335 | 2.550 | 1,501,408 | +0.21(+8.97%) |
May 01, 2024 | 2.330 | 2.490 | 2.320 | 2.340 | 2,175,008 | +0.02(+0.86%) |
Apr 30, 2024 | 2.460 | 2.460 | 2.270 | 2.320 | 2,328,551 | -0.18(-7.20%) |
Apr 29, 2024 | 2.450 | 2.550 | 2.450 | 2.500 | 1,859,966 | +0.05(+2.04%) |
Apr 26, 2024 | 2.620 | 2.630 | 2.450 | 2.450 | 2,311,863 | -0.10(-3.92%) |
Apr 25, 2024 | 2.660 | 2.660 | 2.460 | 2.550 | 2,197,081 | -0.10(-3.77%) |
Apr 24, 2024 | 2.820 | 2.860 | 2.640 | 2.650 | 2,169,424 | -0.15(-5.36%) |
Apr 23, 2024 | 2.700 | 3.145 | 2.700 | 2.800 | 6,562,615 | +0.21(+8.11%) |
Apr 22, 2024 | 2.600 | 2.710 | 2.575 | 2.590 | 2,089,300 | -0.05(-1.89%) |
Apr 19, 2024 | 2.710 | 2.740 | 2.510 | 2.640 | 2,308,607 | -0.07(-2.58%) |
Apr 18, 2024 | 2.750 | 2.960 | 2.695 | 2.710 | 1,817,201 | -0.06(-2.17%) |
Apr 17, 2024 | 2.950 | 3.020 | 2.770 | 2.770 | 1,557,084 | -0.16(-5.46%) |
Apr 16, 2024 | 2.860 | 2.981 | 2.860 | 2.930 | 1,650,747 | -0.02(-0.68%) |
Apr 15, 2024 | 2.890 | 3.075 | 2.860 | 2.950 | 2,823,657 | +0.04(+1.37%) |
Apr 12, 2024 | 2.930 | 3.070 | 2.860 | 2.910 | 2,131,427 | -0.03(-1.02%) |
Apr 11, 2024 | 2.710 | 2.940 | 2.680 | 2.940 | 1,367,685 | +0.21(+7.69%) |
Apr 10, 2024 | 2.740 | 2.830 | 2.665 | 2.730 | 1,589,849 | -0.07(-2.50%) |
Apr 09, 2024 | 2.760 | 2.831 | 2.710 | 2.800 | 623,051 | +0.05(+1.82%) |
Apr 08, 2024 | 2.750 | 2.810 | 2.700 | 2.750 | 1,028,834 | +0.00(+0.00%) |
Apr 05, 2024 | 2.560 | 2.751 | 2.500 | 2.750 | 995,410 | +0.18(+7.00%) |
Apr 04, 2024 | 2.620 | 2.650 | 2.530 | 2.570 | 1,190,883 | +0.00(+0.00%) |
Apr 03, 2024 | 2.550 | 2.630 | 2.530 | 2.570 | 952,362 | +0.02(+0.78%) |
Apr 02, 2024 | 2.650 | 2.670 | 2.520 | 2.550 | 1,292,775 | -0.16(-5.90%) |
Apr 01, 2024 | 2.800 | 2.820 | 2.640 | 2.710 | 1,265,658 | -0.06(-2.17%) |
Mar 28, 2024 | 2.740 | 2.755 | 2.755 | 2.770 | 1,106,763 | +0.03(+1.09%) |
Mar 27, 2024 | 2.830 | 2.830 | 2.670 | 2.740 | 1,221,785 | +0.00(+0.00%) |
Mar 26, 2024 | 2.980 | 3.080 | 2.730 | 2.740 | 1,978,364 | -0.21(-7.12%) |
Mar 25, 2024 | 2.970 | 3.080 | 2.940 | 2.950 | 1,310,024 | -0.02(-0.67%) |
Mar 22, 2024 | 3.040 | 3.080 | 2.950 | 2.970 | 1,263,904 | -0.08(-2.62%) |
Mar 21, 2024 | 2.960 | 3.200 | 2.960 | 3.050 | 2,013,021 | +0.00(+0.00%) |
Mar 20, 2024 | 2.900 | 3.050 | 2.820 | 3.050 | 2,037,876 | +0.10(+3.39%) |
Mar 19, 2024 | 2.950 | 3.100 | 2.880 | 2.950 | 2,006,824 | -0.01(-0.34%) |
Mar 18, 2024 | 3.020 | 3.080 | 2.920 | 2.960 | 2,037,252 | -0.10(-3.27%) |
Mar 15, 2024 | 3.050 | 3.145 | 2.990 | 3.060 | 3,928,354 | +0.01(+0.33%) |
Mar 14, 2024 | 3.100 | 3.210 | 2.950 | 3.050 | 4,426,740 | +0.04(+1.33%) |
Mar 13, 2024 | 2.800 | 3.220 | 2.590 | 3.010 | 17,853,456 | +0.65(+27.54%) |
Mar 12, 2024 | 2.400 | 2.480 | 2.300 | 2.360 | 3,373,176 | -0.05(-2.07%) |
Mar 11, 2024 | 2.710 | 2.779 | 2.380 | 2.410 | 2,987,836 | -0.19(-7.31%) |
Mar 08, 2024 | 2.640 | 2.715 | 2.540 | 2.600 | 1,852,579 | +0.01(+0.39%) |
Mar 07, 2024 | 2.500 | 2.620 | 2.450 | 2.590 | 1,323,847 | +0.11(+4.44%) |
Mar 06, 2024 | 2.590 | 2.620 | 2.390 | 2.480 | 2,009,703 | -0.08(-3.13%) |
Mar 05, 2024 | 2.520 | 2.600 | 2.470 | 2.560 | 1,198,503 | +0.00(+0.20%) |
Mar 04, 2024 | 2.620 | 2.660 | 2.490 | 2.555 | 1,655,022 | -0.05(-2.11%) |
Mar 01, 2024 | 2.690 | 2.690 | 2.545 | 2.610 | 2,471,393 | -0.05(-1.88%) |
Feb 29, 2024 | 2.790 | 2.830 | 2.640 | 2.660 | 1,635,047 | -0.04(-1.48%) |
Feb 28, 2024 | 2.760 | 2.820 | 2.660 | 2.700 | 1,563,253 | -0.04(-1.46%) |
Feb 27, 2024 | 2.650 | 2.755 | 2.580 | 2.740 | 1,958,379 | +0.14(+5.38%) |
Feb 26, 2024 | 2.600 | 2.720 | 2.500 | 2.600 | 1,816,098 | +0.00(+0.00%) |
Feb 23, 2024 | 2.640 | 2.670 | 2.543 | 2.600 | 1,404,244 | -0.02(-0.76%) |
Feb 22, 2024 | 2.750 | 2.768 | 2.595 | 2.620 | 1,323,371 | -0.13(-4.73%) |
Feb 21, 2024 | 2.830 | 2.830 | 2.640 | 2.750 | 1,582,687 | -0.12(-4.18%) |
Feb 20, 2024 | 2.860 | 2.960 | 2.800 | 2.870 | 1,959,402 | +0.00(+0.00%) |
Feb 16, 2024 | 2.890 | 2.990 | 2.780 | 2.870 | 1,925,606 | -0.01(-0.35%) |
Feb 15, 2024 | 2.760 | 2.890 | 2.705 | 2.880 | 3,764,108 | +0.16(+5.88%) |
Feb 14, 2024 | 2.530 | 2.770 | 2.525 | 2.720 | 2,397,521 | +0.21(+8.37%) |
Feb 13, 2024 | 2.580 | 2.600 | 2.420 | 2.510 | 2,422,912 | -0.12(-4.56%) |
Feb 12, 2024 | 2.440 | 2.720 | 2.440 | 2.630 | 3,119,326 | +0.20(+8.23%) |
Feb 09, 2024 | 2.380 | 2.520 | 2.335 | 2.430 | 2,297,836 | +0.08(+3.40%) |
Feb 08, 2024 | 2.260 | 2.360 | 2.210 | 2.350 | 1,195,917 | +0.09(+3.98%) |
Feb 07, 2024 | 2.350 | 2.350 | 2.240 | 2.260 | 1,384,474 | -0.06(-2.59%) |
Feb 06, 2024 | 2.230 | 2.379 | 2.211 | 2.320 | 1,562,264 | +0.09(+4.04%) |
Feb 05, 2024 | 2.370 | 2.370 | 2.160 | 2.230 | 1,965,239 | -0.16(-6.69%) |
Feb 02, 2024 | 2.400 | 2.400 | 2.290 | 2.390 | 1,641,804 | -0.01(-0.42%) |
Feb 01, 2024 | 2.420 | 2.430 | 2.290 | 2.400 | 2,392,705 | -0.01(-0.41%) |
Jan 31, 2024 | 2.450 | 2.611 | 2.390 | 2.410 | 1,732,817 | -0.08(-3.21%) |
Jan 30, 2024 | 2.560 | 2.630 | 2.425 | 2.490 | 2,734,316 | -0.04(-1.58%) |
Jan 29, 2024 | 2.510 | 2.605 | 2.335 | 2.530 | 2,809,257 | +0.04(+1.61%) |
Jan 26, 2024 | 2.720 | 2.735 | 2.430 | 2.490 | 5,087,566 | -0.19(-7.09%) |
Jan 25, 2024 | 2.620 | 2.760 | 2.540 | 2.680 | 5,447,498 | +0.06(+2.49%) |
Jan 24, 2024 | 2.330 | 2.620 | 2.280 | 2.615 | 16,112,994 | +0.42(+18.86%) |
Jan 23, 2024 | 2.340 | 2.440 | 2.190 | 2.200 | 4,080,851 | -0.14(-5.98%) |
Jan 22, 2024 | 2.160 | 2.370 | 2.150 | 2.340 | 6,290,177 | +0.25(+11.96%) |
Jan 19, 2024 | 2.070 | 2.100 | 1.965 | 2.090 | 2,176,109 | +0.00(+0.00%) |
Jan 18, 2024 | 2.210 | 2.210 | 2.020 | 2.090 | 2,124,463 | -0.11(-5.00%) |
Jan 17, 2024 | 2.210 | 2.220 | 2.060 | 2.200 | 2,944,821 | +0.00(+0.00%) |
Jan 16, 2024 | 2.150 | 2.275 | 2.060 | 2.200 | 2,259,456 | +0.05(+2.33%) |
Jan 12, 2024 | 2.170 | 2.380 | 2.120 | 2.150 | 2,260,559 | -0.00(-0.23%) |
Jan 11, 2024 | 2.210 | 2.230 | 2.080 | 2.155 | 2,159,442 | -0.07(-3.15%) |
Jan 10, 2024 | 2.250 | 2.350 | 2.170 | 2.225 | 2,868,566 | -0.03(-1.55%) |
Jan 09, 2024 | 2.080 | 2.315 | 2.035 | 2.260 | 6,718,189 | +0.17(+8.13%) |
Jan 08, 2024 | 1.960 | 2.120 | 1.770 | 2.090 | 13,275,528 | +0.32(+18.08%) |
Jan 05, 2024 | 1.730 | 1.820 | 1.690 | 1.770 | 1,719,339 | +0.04(+2.31%) |
Jan 04, 2024 | 1.730 | 1.795 | 1.680 | 1.730 | 1,717,006 | +0.02(+1.17%) |
Jan 03, 2024 | 1.870 | 1.870 | 1.710 | 1.710 | 1,710,437 | -0.18(-9.52%) |