Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.110 | 3.180 | 3.110 | 3.150 | 856,860 | +0.03(+0.96%) |
May 23, 2024 | 3.140 | 3.165 | 3.100 | 3.120 | 439,746 | -0.03(-0.95%) |
May 22, 2024 | 3.180 | 3.190 | 3.110 | 3.150 | 708,737 | -0.05(-1.56%) |
May 21, 2024 | 3.190 | 3.200 | 3.170 | 3.200 | 1,108,127 | +0.01(+0.31%) |
May 20, 2024 | 3.150 | 3.215 | 3.140 | 3.190 | 1,485,752 | +0.04(+1.27%) |
May 17, 2024 | 3.160 | 3.160 | 3.131 | 3.150 | 747,832 | -0.01(-0.32%) |
May 16, 2024 | 3.110 | 3.165 | 3.090 | 3.160 | 1,011,908 | +0.05(+1.61%) |
May 15, 2024 | 3.140 | 3.140 | 3.090 | 3.110 | 709,598 | -0.03(-0.96%) |
May 14, 2024 | 3.160 | 3.180 | 3.120 | 3.140 | 993,646 | -0.03(-0.95%) |
May 13, 2024 | 3.130 | 3.190 | 3.130 | 3.170 | 852,225 | +0.09(+2.92%) |
May 10, 2024 | 3.160 | 3.190 | 3.080 | 3.080 | 794,110 | -0.08(-2.53%) |
May 09, 2024 | 3.140 | 3.170 | 3.095 | 3.160 | 839,834 | +0.04(+1.28%) |
May 08, 2024 | 3.040 | 3.130 | 3.040 | 3.120 | 662,182 | +0.05(+1.63%) |
May 07, 2024 | 3.020 | 3.100 | 3.020 | 3.070 | 686,891 | +0.06(+1.99%) |
May 06, 2024 | 3.000 | 3.020 | 2.990 | 3.010 | 280,177 | +0.01(+0.33%) |
May 03, 2024 | 3.030 | 3.030 | 3.000 | 3.000 | 324,262 | -0.02(-0.66%) |
May 02, 2024 | 2.960 | 3.040 | 2.950 | 3.020 | 709,176 | +0.08(+2.72%) |
May 01, 2024 | 2.970 | 2.970 | 2.920 | 2.940 | 412,175 | -0.03(-1.01%) |
Apr 30, 2024 | 2.970 | 2.990 | 2.960 | 2.970 | 457,780 | -0.01(-0.34%) |
Apr 29, 2024 | 2.970 | 3.000 | 2.950 | 2.980 | 653,652 | +0.03(+1.02%) |
Apr 26, 2024 | 2.930 | 2.960 | 2.910 | 2.950 | 343,576 | +0.03(+1.03%) |
Apr 25, 2024 | 2.900 | 2.920 | 2.890 | 2.920 | 248,665 | +0.03(+1.04%) |
Apr 24, 2024 | 2.930 | 2.930 | 2.890 | 2.890 | 319,229 | -0.03(-1.03%) |
Apr 23, 2024 | 2.900 | 2.920 | 2.890 | 2.920 | 402,753 | +0.04(+1.39%) |
Apr 22, 2024 | 2.900 | 2.910 | 2.870 | 2.880 | 390,937 | -0.02(-0.69%) |
Apr 19, 2024 | 2.890 | 2.910 | 2.880 | 2.900 | 328,422 | +0.01(+0.35%) |
Apr 18, 2024 | 2.910 | 2.935 | 2.880 | 2.890 | 618,557 | -0.01(-0.34%) |
Apr 17, 2024 | 2.900 | 2.910 | 2.880 | 2.900 | 330,587 | +0.00(+0.00%) |
Apr 16, 2024 | 2.880 | 2.900 | 2.860 | 2.900 | 446,642 | +0.02(+0.69%) |
Apr 15, 2024 | 2.890 | 2.930 | 2.860 | 2.880 | 466,830 | -0.03(-1.03%) |
Apr 12, 2024 | 2.860 | 2.910 | 2.850 | 2.910 | 647,807 | +0.06(+2.11%) |
Apr 11, 2024 | 2.880 | 2.910 | 2.850 | 2.850 | 321,596 | -0.02(-0.70%) |
Apr 10, 2024 | 2.910 | 2.910 | 2.850 | 2.870 | 582,610 | -0.04(-1.37%) |
Apr 09, 2024 | 2.930 | 2.950 | 2.910 | 2.910 | 255,783 | -0.03(-1.02%) |
Apr 08, 2024 | 2.940 | 2.950 | 2.910 | 2.940 | 403,239 | -0.01(-0.34%) |
Apr 05, 2024 | 2.940 | 2.960 | 2.925 | 2.950 | 294,083 | +0.02(+0.68%) |
Apr 04, 2024 | 2.930 | 2.970 | 2.900 | 2.930 | 720,519 | +0.03(+1.03%) |
Apr 03, 2024 | 2.820 | 2.910 | 2.820 | 2.900 | 363,700 | +0.07(+2.47%) |
Apr 02, 2024 | 2.870 | 2.890 | 2.810 | 2.830 | 672,361 | -0.05(-1.74%) |
Apr 01, 2024 | 2.900 | 2.910 | 2.870 | 2.880 | 371,223 | -0.01(-0.35%) |
Mar 28, 2024 | 2.870 | 2.920 | 2.870 | 2.890 | 464,242 | +0.01(+0.35%) |
Mar 27, 2024 | 2.900 | 2.920 | 2.880 | 2.880 | 376,163 | -0.02(-0.69%) |
Mar 26, 2024 | 2.900 | 2.930 | 2.880 | 2.900 | 430,042 | +0.02(+0.69%) |
Mar 25, 2024 | 2.930 | 2.940 | 2.870 | 2.880 | 700,679 | -0.06(-2.04%) |
Mar 22, 2024 | 2.960 | 2.960 | 2.930 | 2.940 | 276,810 | -0.04(-1.34%) |
Mar 21, 2024 | 2.950 | 2.980 | 2.945 | 2.980 | 532,611 | +0.03(+1.02%) |
Mar 20, 2024 | 2.950 | 2.960 | 2.900 | 2.950 | 384,348 | -0.01(-0.34%) |
Mar 19, 2024 | 2.960 | 3.000 | 2.950 | 2.960 | 254,572 | -0.01(-0.34%) |
Mar 18, 2024 | 2.980 | 2.985 | 2.931 | 2.970 | 551,589 | -0.02(-0.67%) |
Mar 15, 2024 | 3.000 | 3.015 | 2.970 | 2.990 | 770,416 | +0.01(+0.34%) |
Mar 14, 2024 | 3.000 | 3.020 | 2.960 | 2.980 | 935,025 | -0.02(-0.67%) |
Mar 13, 2024 | 3.060 | 3.090 | 3.000 | 3.000 | 1,018,753 | -0.07(-2.28%) |
Mar 12, 2024 | 3.020 | 3.090 | 2.980 | 3.070 | 1,057,399 | +0.06(+1.99%) |
Mar 11, 2024 | 3.010 | 3.010 | 2.970 | 3.010 | 460,257 | -0.01(-0.33%) |
Mar 08, 2024 | 2.980 | 3.020 | 2.980 | 3.020 | 843,749 | +0.04(+1.34%) |
Mar 07, 2024 | 2.920 | 2.990 | 2.915 | 2.980 | 483,504 | +0.06(+2.05%) |
Mar 06, 2024 | 2.920 | 2.940 | 2.870 | 2.920 | 594,783 | +0.00(+0.00%) |
Mar 05, 2024 | 2.900 | 2.970 | 2.860 | 2.920 | 651,274 | +0.02(+0.69%) |
Mar 04, 2024 | 3.050 | 3.060 | 2.890 | 2.900 | 1,301,506 | -0.12(-4.13%) |
Mar 01, 2024 | 2.976 | 3.064 | 2.976 | 3.025 | 1,830,227 | +0.05(+1.64%) |
Feb 29, 2024 | 2.986 | 3.045 | 2.928 | 2.976 | 935,689 | -0.01(-0.33%) |
Feb 28, 2024 | 2.986 | 3.064 | 2.962 | 2.986 | 2,039,247 | +0.02(+0.66%) |
Feb 27, 2024 | 2.908 | 3.005 | 2.913 | 2.966 | 1,204,525 | +0.05(+1.67%) |
Feb 26, 2024 | 2.888 | 2.927 | 2.840 | 2.918 | 748,897 | +0.03(+1.01%) |
Feb 23, 2024 | 2.791 | 2.898 | 2.752 | 2.888 | 975,104 | +0.04(+1.37%) |
Feb 22, 2024 | 2.849 | 2.859 | 2.805 | 2.849 | 758,340 | +0.01(+0.34%) |
Feb 21, 2024 | 2.810 | 2.869 | 2.791 | 2.840 | 596,337 | +0.03(+1.04%) |
Feb 20, 2024 | 2.801 | 2.859 | 2.781 | 2.810 | 475,884 | +0.01(+0.35%) |
Feb 16, 2024 | 2.840 | 2.840 | 2.781 | 2.801 | 582,917 | -0.03(-1.03%) |
Feb 15, 2024 | 2.791 | 2.830 | 2.747 | 2.830 | 449,891 | +0.05(+1.75%) |
Feb 14, 2024 | 2.791 | 2.820 | 2.742 | 2.781 | 747,349 | -0.01(-0.35%) |
Feb 13, 2024 | 2.879 | 2.908 | 2.781 | 2.791 | 854,574 | -0.10(-3.38%) |
Feb 12, 2024 | 2.849 | 2.898 | 2.840 | 2.888 | 366,349 | +0.04(+1.37%) |
Feb 09, 2024 | 2.888 | 2.898 | 2.835 | 2.849 | 461,689 | -0.02(-0.68%) |
Feb 08, 2024 | 2.820 | 2.879 | 2.810 | 2.869 | 454,503 | +0.03(+1.03%) |
Feb 07, 2024 | 2.888 | 2.888 | 2.825 | 2.840 | 439,489 | -0.04(-1.36%) |
Feb 06, 2024 | 2.830 | 2.908 | 2.810 | 2.879 | 561,141 | +0.08(+2.79%) |
Feb 05, 2024 | 2.840 | 2.859 | 2.737 | 2.801 | 807,082 | -0.03(-1.03%) |
Feb 02, 2024 | 2.869 | 2.878 | 2.791 | 2.830 | 688,918 | -0.04(-1.36%) |
Feb 01, 2024 | 2.937 | 2.959 | 2.840 | 2.869 | 895,567 | -0.07(-2.33%) |
Jan 31, 2024 | 2.986 | 2.996 | 2.927 | 2.937 | 473,136 | -0.03(-0.99%) |
Jan 30, 2024 | 2.976 | 2.996 | 2.947 | 2.966 | 576,275 | -0.01(-0.33%) |
Jan 29, 2024 | 2.986 | 3.015 | 2.947 | 2.976 | 546,622 | -0.04(-1.29%) |
Jan 26, 2024 | 2.957 | 3.015 | 2.947 | 3.015 | 540,069 | +0.06(+1.98%) |
Jan 25, 2024 | 2.976 | 3.015 | 2.918 | 2.957 | 892,493 | -0.01(-0.33%) |
Jan 24, 2024 | 2.947 | 2.996 | 2.927 | 2.966 | 1,060,056 | +0.02(+0.66%) |
Jan 23, 2024 | 3.005 | 3.025 | 2.937 | 2.947 | 727,728 | -0.08(-2.58%) |
Jan 22, 2024 | 2.947 | 3.035 | 2.945 | 3.025 | 1,105,374 | +0.08(+2.65%) |
Jan 19, 2024 | 2.986 | 2.996 | 2.937 | 2.947 | 484,308 | -0.04(-1.31%) |
Jan 18, 2024 | 2.966 | 2.986 | 2.937 | 2.986 | 594,209 | +0.05(+1.66%) |
Jan 17, 2024 | 2.918 | 2.974 | 2.888 | 2.937 | 749,223 | +0.01(+0.33%) |
Jan 16, 2024 | 2.966 | 3.005 | 2.908 | 2.927 | 789,765 | -0.01(-0.33%) |
Jan 12, 2024 | 2.957 | 2.991 | 2.918 | 2.937 | 604,096 | +0.01(+0.33%) |
Jan 11, 2024 | 2.957 | 2.957 | 2.908 | 2.927 | 653,324 | -0.06(-1.96%) |
Jan 10, 2024 | 2.996 | 3.005 | 2.937 | 2.986 | 660,894 | +0.00(+0.00%) |
Jan 09, 2024 | 3.005 | 3.025 | 2.947 | 2.986 | 782,525 | -0.04(-1.29%) |
Jan 08, 2024 | 3.103 | 3.103 | 2.986 | 3.025 | 1,033,884 | -0.10(-3.12%) |
Jan 05, 2024 | 3.064 | 3.127 | 2.986 | 3.123 | 1,666,930 | +0.07(+2.24%) |
Jan 04, 2024 | 3.035 | 3.132 | 3.015 | 3.054 | 1,633,653 | +0.06(+1.95%) |
Jan 03, 2024 | 2.888 | 3.045 | 2.859 | 2.996 | 1,336,500 | +0.12(+4.07%) |