Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 3.970 | 3.975 | 3.880 | 3.920 | 6,218 | +0.08(+2.06%) |
Jun 12, 2024 | 3.990 | 4.050 | 3.838 | 3.841 | 6,483 | -0.18(-4.46%) |
Jun 11, 2024 | 3.902 | 4.090 | 3.900 | 4.020 | 3,187 | +0.12(+3.08%) |
Jun 10, 2024 | 3.800 | 4.000 | 3.800 | 3.900 | 8,628 | -0.03(-0.76%) |
Jun 07, 2024 | 4.000 | 4.090 | 3.910 | 3.930 | 7,369 | -0.10(-2.48%) |
Jun 06, 2024 | 4.030 | 4.050 | 3.929 | 4.030 | 12,286 | +0.01(+0.18%) |
Jun 05, 2024 | 4.040 | 4.150 | 3.910 | 4.023 | 18,009 | -0.02(-0.55%) |
Jun 04, 2024 | 4.000 | 4.070 | 3.881 | 4.045 | 10,752 | +0.06(+1.63%) |
Jun 03, 2024 | 3.950 | 4.127 | 3.820 | 3.980 | 14,501 | +0.17(+4.46%) |
May 31, 2024 | 4.100 | 4.270 | 3.800 | 3.810 | 22,660 | -0.25(-6.16%) |
May 30, 2024 | 4.120 | 4.120 | 4.000 | 4.060 | 5,408 | +0.06(+1.50%) |
May 29, 2024 | 4.060 | 4.270 | 3.900 | 4.000 | 11,516 | -0.17(-4.08%) |
May 28, 2024 | 4.090 | 4.450 | 3.960 | 4.170 | 38,484 | +0.04(+0.97%) |
May 24, 2024 | 3.970 | 4.290 | 3.936 | 4.130 | 50,231 | +0.15(+3.90%) |
May 23, 2024 | 4.200 | 4.680 | 3.860 | 3.975 | 73,595 | -0.36(-8.41%) |
May 22, 2024 | 4.500 | 4.700 | 4.200 | 4.340 | 683,939 | -0.24(-5.24%) |
May 21, 2024 | 4.600 | 4.650 | 4.270 | 4.580 | 13,075 | -0.02(-0.43%) |
May 20, 2024 | 4.620 | 4.700 | 4.324 | 4.600 | 14,540 | -0.06(-1.29%) |
May 17, 2024 | 4.650 | 4.736 | 4.586 | 4.660 | 10,828 | +0.06(+1.30%) |
May 16, 2024 | 4.280 | 4.631 | 4.120 | 4.600 | 56,005 | +0.36(+8.49%) |
May 15, 2024 | 4.095 | 4.240 | 4.079 | 4.240 | 13,572 | +0.13(+3.16%) |
May 14, 2024 | 4.000 | 4.110 | 3.960 | 4.110 | 12,942 | +0.08(+1.99%) |
May 13, 2024 | 4.010 | 4.100 | 3.950 | 4.030 | 5,566 | +0.07(+1.77%) |
May 10, 2024 | 3.970 | 4.000 | 3.900 | 3.960 | 15,915 | -0.04(-0.88%) |
May 09, 2024 | 3.880 | 4.059 | 3.850 | 3.995 | 35,391 | +0.06(+1.65%) |
May 08, 2024 | 3.990 | 4.000 | 3.840 | 3.930 | 19,412 | +0.09(+2.34%) |
May 07, 2024 | 3.800 | 4.030 | 3.700 | 3.840 | 37,725 | +0.04(+1.05%) |
May 06, 2024 | 3.770 | 3.930 | 3.695 | 3.800 | 12,823 | +0.02(+0.53%) |
May 03, 2024 | 3.670 | 3.800 | 3.600 | 3.780 | 22,131 | +0.05(+1.34%) |
May 02, 2024 | 3.670 | 3.730 | 3.550 | 3.730 | 14,956 | +0.05(+1.36%) |
May 01, 2024 | 3.430 | 3.680 | 3.350 | 3.680 | 60,062 | +0.43(+13.23%) |
Apr 30, 2024 | 3.370 | 3.450 | 3.245 | 3.250 | 42,199 | +0.02(+0.62%) |
Apr 29, 2024 | 3.230 | 3.230 | 3.100 | 3.230 | 12,277 | +0.09(+2.87%) |
Apr 26, 2024 | 3.060 | 3.140 | 3.000 | 3.140 | 17,307 | +0.08(+2.61%) |
Apr 25, 2024 | 3.050 | 3.160 | 3.033 | 3.060 | 1,823 | -0.04(-1.29%) |
Apr 24, 2024 | 2.990 | 3.500 | 2.990 | 3.100 | 39,360 | +0.08(+2.65%) |
Apr 23, 2024 | 3.100 | 3.190 | 2.990 | 3.020 | 42,194 | -0.10(-3.21%) |
Apr 22, 2024 | 3.260 | 3.300 | 3.080 | 3.120 | 23,389 | -0.25(-7.42%) |
Apr 19, 2024 | 3.490 | 3.490 | 3.260 | 3.370 | 20,562 | -0.07(-2.03%) |
Apr 18, 2024 | 3.590 | 3.590 | 3.353 | 3.440 | 22,788 | -0.02(-0.58%) |
Apr 17, 2024 | 3.690 | 3.690 | 3.460 | 3.460 | 11,485 | +0.06(+1.76%) |
Apr 16, 2024 | 3.620 | 3.615 | 3.330 | 3.400 | 12,920 | -0.13(-3.68%) |
Apr 15, 2024 | 3.610 | 3.730 | 3.490 | 3.530 | 22,871 | -0.08(-2.22%) |
Apr 12, 2024 | 3.580 | 3.950 | 3.580 | 3.610 | 75,652 | +0.03(+0.84%) |
Apr 11, 2024 | 3.690 | 3.690 | 3.560 | 3.580 | 14,698 | +0.02(+0.56%) |
Apr 10, 2024 | 3.550 | 3.665 | 3.500 | 3.560 | 13,047 | +0.03(+0.85%) |
Apr 09, 2024 | 3.930 | 3.930 | 3.470 | 3.530 | 47,568 | -0.44(-11.08%) |
Apr 08, 2024 | 3.800 | 3.970 | 3.770 | 3.970 | 13,359 | +0.09(+2.32%) |
Apr 05, 2024 | 3.940 | 3.940 | 3.750 | 3.880 | 24,657 | -0.01(-0.26%) |
Apr 04, 2024 | 3.900 | 4.040 | 3.820 | 3.890 | 24,760 | +0.00(+0.00%) |
Apr 03, 2024 | 3.930 | 4.070 | 3.800 | 3.890 | 14,445 | -0.04(-1.02%) |
Apr 02, 2024 | 4.050 | 4.120 | 3.850 | 3.930 | 27,715 | -0.13(-3.20%) |
Apr 01, 2024 | 4.120 | 4.330 | 3.800 | 4.060 | 50,882 | -0.03(-0.73%) |
Mar 28, 2024 | 4.240 | 4.390 | 4.070 | 4.090 | 35,570 | -0.25(-5.76%) |
Mar 27, 2024 | 4.270 | 4.570 | 4.170 | 4.340 | 21,612 | +0.04(+0.93%) |
Mar 26, 2024 | 4.380 | 4.380 | 4.218 | 4.300 | 73,951 | -0.08(-1.94%) |
Mar 25, 2024 | 4.460 | 4.600 | 4.340 | 4.385 | 51,597 | -0.08(-1.68%) |
Mar 22, 2024 | 4.600 | 4.730 | 4.400 | 4.460 | 22,666 | -0.12(-2.62%) |
Mar 21, 2024 | 4.390 | 4.670 | 4.390 | 4.580 | 68,917 | +0.19(+4.33%) |
Mar 20, 2024 | 4.140 | 4.440 | 4.140 | 4.390 | 40,692 | +0.28(+6.81%) |
Mar 19, 2024 | 4.390 | 4.395 | 4.110 | 4.110 | 69,582 | -0.23(-5.30%) |
Mar 18, 2024 | 4.640 | 4.651 | 4.320 | 4.340 | 36,816 | -0.26(-5.65%) |
Mar 15, 2024 | 4.570 | 4.725 | 4.540 | 4.600 | 31,075 | +0.05(+1.10%) |
Mar 14, 2024 | 4.400 | 4.710 | 4.375 | 4.550 | 48,011 | +0.08(+1.79%) |
Mar 13, 2024 | 5.040 | 5.050 | 4.340 | 4.470 | 316,950 | -0.40(-8.21%) |
Mar 12, 2024 | 5.160 | 5.278 | 4.760 | 4.870 | 52,412 | -0.25(-4.88%) |
Mar 11, 2024 | 5.310 | 5.532 | 5.110 | 5.120 | 43,768 | -0.24(-4.48%) |
Mar 08, 2024 | 5.500 | 5.650 | 5.360 | 5.360 | 30,914 | -0.10(-1.83%) |
Mar 07, 2024 | 5.660 | 5.710 | 5.350 | 5.460 | 113,603 | -0.15(-2.67%) |
Mar 06, 2024 | 6.250 | 6.290 | 5.550 | 5.610 | 140,365 | -0.68(-10.81%) |
Mar 05, 2024 | 6.440 | 6.680 | 6.136 | 6.290 | 83,621 | -0.23(-3.53%) |
Mar 04, 2024 | 6.060 | 6.750 | 6.060 | 6.520 | 264,788 | +0.28(+4.49%) |
Mar 01, 2024 | 5.640 | 6.340 | 5.520 | 6.240 | 409,595 | +0.45(+7.77%) |
Feb 29, 2024 | 5.600 | 5.970 | 5.150 | 5.790 | 3,346,765 | +0.67(+13.09%) |
Feb 28, 2024 | 4.850 | 5.300 | 4.850 | 5.120 | 60,232 | +0.31(+6.44%) |
Feb 27, 2024 | 5.640 | 5.659 | 4.760 | 4.810 | 103,841 | -0.78(-13.95%) |
Feb 26, 2024 | 5.350 | 5.670 | 5.350 | 5.590 | 82,135 | +0.29(+5.47%) |
Feb 23, 2024 | 5.830 | 5.850 | 5.200 | 5.300 | 64,193 | -0.43(-7.57%) |
Feb 22, 2024 | 5.860 | 5.860 | 5.500 | 5.734 | 83,763 | -0.09(-1.48%) |
Feb 21, 2024 | 5.400 | 5.840 | 5.270 | 5.820 | 123,397 | +0.47(+8.79%) |
Feb 20, 2024 | 5.250 | 5.390 | 4.920 | 5.350 | 60,514 | +0.08(+1.52%) |
Feb 16, 2024 | 4.940 | 5.300 | 4.740 | 5.270 | 118,957 | +0.44(+9.11%) |
Feb 15, 2024 | 4.710 | 4.960 | 4.690 | 4.830 | 27,811 | +0.06(+1.26%) |
Feb 14, 2024 | 4.940 | 4.940 | 4.630 | 4.770 | 58,658 | -0.16(-3.25%) |
Feb 13, 2024 | 5.050 | 5.050 | 4.757 | 4.930 | 37,504 | -0.07(-1.40%) |
Feb 12, 2024 | 4.500 | 5.100 | 4.440 | 5.000 | 170,049 | +0.44(+9.65%) |
Feb 09, 2024 | 4.400 | 4.580 | 4.300 | 4.560 | 65,802 | +0.23(+5.31%) |
Feb 08, 2024 | 4.530 | 4.678 | 4.330 | 4.330 | 90,959 | -0.29(-6.28%) |
Feb 07, 2024 | 4.410 | 4.890 | 4.240 | 4.620 | 221,950 | +0.19(+4.29%) |
Feb 06, 2024 | 4.910 | 5.000 | 4.180 | 4.430 | 359,288 | -0.57(-11.40%) |
Feb 05, 2024 | 4.920 | 5.240 | 4.681 | 5.000 | 455,862 | -0.13(-2.53%) |
Feb 02, 2024 | 5.560 | 6.420 | 4.560 | 5.130 | 6,956,115 | -0.34(-6.22%) |
Feb 01, 2024 | 3.960 | 6.060 | 3.960 | 5.470 | 68,431,984 | +2.20(+67.28%) |
Jan 31, 2024 | 3.280 | 3.387 | 3.190 | 3.270 | 31,289 | -0.09(-2.68%) |
Jan 30, 2024 | 3.380 | 3.380 | 3.250 | 3.360 | 13,432 | +0.01(+0.30%) |
Jan 29, 2024 | 3.100 | 3.350 | 3.000 | 3.350 | 43,002 | +0.28(+9.12%) |
Jan 26, 2024 | 3.110 | 3.110 | 3.018 | 3.070 | 6,979 | -0.05(-1.60%) |
Jan 25, 2024 | 3.070 | 3.120 | 3.020 | 3.120 | 5,502 | +0.05(+1.63%) |
Jan 24, 2024 | 3.100 | 3.280 | 3.030 | 3.070 | 13,047 | -0.11(-3.46%) |
Jan 23, 2024 | 3.300 | 3.390 | 2.900 | 3.180 | 65,581 | -0.13(-3.93%) |
Jan 22, 2024 | 3.317 | 3.430 | 3.260 | 3.310 | 28,954 | -0.02(-0.60%) |
Jan 19, 2024 | 3.410 | 3.450 | 3.310 | 3.330 | 19,039 | -0.10(-2.92%) |
Jan 18, 2024 | 3.400 | 3.510 | 3.310 | 3.430 | 88,685 | +0.05(+1.48%) |
Jan 17, 2024 | 3.460 | 3.460 | 3.320 | 3.380 | 10,697 | -0.04(-1.17%) |
Jan 16, 2024 | 3.500 | 3.449 | 3.330 | 3.420 | 9,159 | +0.04(+1.19%) |
Jan 12, 2024 | 3.300 | 3.507 | 3.300 | 3.380 | 8,054 | +0.16(+4.97%) |
Jan 11, 2024 | 3.519 | 3.519 | 3.200 | 3.220 | 26,605 | -0.35(-9.80%) |
Jan 10, 2024 | 3.690 | 3.740 | 3.495 | 3.570 | 14,328 | +0.02(+0.56%) |
Jan 09, 2024 | 3.580 | 3.717 | 3.540 | 3.550 | 28,823 | -0.05(-1.39%) |
Jan 08, 2024 | 3.910 | 4.000 | 3.550 | 3.600 | 45,181 | -0.28(-7.22%) |
Jan 05, 2024 | 4.010 | 4.081 | 3.870 | 3.880 | 37,623 | -0.16(-3.96%) |
Jan 04, 2024 | 4.150 | 4.180 | 3.960 | 4.040 | 26,630 | -0.06(-1.46%) |
Jan 03, 2024 | 4.320 | 4.320 | 4.000 | 4.100 | 72,589 | -0.01(-0.29%) |