Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.490 | 3.500 | 3.400 | 3.420 | 70,225 | -0.10(-2.84%) |
May 23, 2024 | 3.450 | 3.550 | 3.450 | 3.520 | 21,399 | -0.03(-0.85%) |
May 22, 2024 | 3.625 | 3.625 | 3.500 | 3.550 | 60,554 | -0.05(-1.39%) |
May 21, 2024 | 3.550 | 3.600 | 3.550 | 3.600 | 35,893 | +0.08(+2.27%) |
May 20, 2024 | 3.470 | 3.525 | 3.430 | 3.520 | 43,114 | +0.02(+0.57%) |
May 17, 2024 | 3.510 | 3.570 | 3.450 | 3.500 | 16,941 | -0.10(-2.78%) |
May 16, 2024 | 3.510 | 3.620 | 3.510 | 3.600 | 14,388 | +0.05(+1.41%) |
May 15, 2024 | 3.540 | 3.650 | 3.510 | 3.550 | 17,150 | -0.05(-1.39%) |
May 14, 2024 | 3.540 | 3.650 | 3.460 | 3.600 | 26,553 | +0.07(+1.98%) |
May 13, 2024 | 3.510 | 3.630 | 3.450 | 3.530 | 15,271 | +0.02(+0.57%) |
May 10, 2024 | 3.550 | 3.660 | 3.500 | 3.510 | 14,526 | -0.08(-2.23%) |
May 09, 2024 | 3.600 | 3.680 | 3.500 | 3.590 | 20,628 | +0.09(+2.57%) |
May 08, 2024 | 3.580 | 3.580 | 3.500 | 3.500 | 30,284 | -0.02(-0.57%) |
May 07, 2024 | 3.570 | 3.700 | 3.500 | 3.520 | 41,470 | -0.04(-1.12%) |
May 06, 2024 | 3.510 | 3.700 | 3.500 | 3.560 | 44,500 | +0.05(+1.42%) |
May 03, 2024 | 3.560 | 3.616 | 3.500 | 3.510 | 10,213 | -0.01(-0.28%) |
May 02, 2024 | 3.550 | 3.575 | 3.500 | 3.520 | 11,570 | -0.02(-0.56%) |
May 01, 2024 | 3.540 | 3.620 | 3.500 | 3.540 | 17,365 | -0.05(-1.39%) |
Apr 30, 2024 | 3.540 | 3.700 | 3.500 | 3.590 | 10,005 | +0.04(+1.13%) |
Apr 29, 2024 | 3.590 | 3.645 | 3.550 | 3.550 | 10,672 | -0.02(-0.56%) |
Apr 26, 2024 | 3.550 | 3.650 | 3.550 | 3.570 | 9,266 | -0.02(-0.56%) |
Apr 25, 2024 | 3.560 | 3.600 | 3.500 | 3.590 | 3,785 | +0.11(+3.16%) |
Apr 24, 2024 | 3.500 | 3.700 | 3.450 | 3.480 | 22,216 | -0.02(-0.57%) |
Apr 23, 2024 | 3.540 | 3.690 | 3.460 | 3.500 | 20,415 | -0.02(-0.57%) |
Apr 22, 2024 | 3.276 | 3.650 | 3.276 | 3.520 | 31,628 | +0.25(+7.81%) |
Apr 19, 2024 | 3.370 | 3.550 | 3.200 | 3.265 | 83,174 | -0.12(-3.69%) |
Apr 18, 2024 | 2.750 | 3.660 | 2.750 | 3.390 | 113,897 | -0.05(-1.45%) |
Apr 17, 2024 | 3.450 | 3.500 | 3.400 | 3.440 | 29,898 | -0.06(-1.71%) |
Apr 16, 2024 | 3.600 | 3.600 | 3.450 | 3.500 | 17,038 | -0.15(-4.11%) |
Apr 15, 2024 | 3.750 | 3.770 | 3.650 | 3.650 | 35,376 | +0.01(+0.27%) |
Apr 12, 2024 | 3.750 | 3.750 | 3.600 | 3.640 | 25,027 | -0.08(-2.15%) |
Apr 11, 2024 | 3.750 | 3.750 | 3.675 | 3.720 | 21,789 | +0.06(+1.64%) |
Apr 10, 2024 | 3.830 | 3.830 | 3.660 | 3.660 | 13,700 | -0.11(-2.92%) |
Apr 09, 2024 | 3.810 | 3.810 | 3.740 | 3.770 | 13,983 | +0.02(+0.53%) |
Apr 08, 2024 | 3.850 | 3.850 | 3.690 | 3.750 | 13,899 | -0.01(-0.27%) |
Apr 05, 2024 | 3.830 | 3.830 | 3.670 | 3.760 | 26,572 | +0.09(+2.45%) |
Apr 04, 2024 | 3.740 | 3.830 | 3.670 | 3.670 | 34,332 | -0.06(-1.61%) |
Apr 03, 2024 | 3.800 | 3.800 | 3.700 | 3.730 | 10,338 | -0.05(-1.32%) |
Apr 02, 2024 | 3.635 | 3.790 | 3.635 | 3.780 | 30,950 | +0.10(+2.72%) |
Apr 01, 2024 | 3.710 | 3.710 | 3.600 | 3.680 | 1,913 | +0.03(+0.82%) |
Mar 28, 2024 | 3.675 | 3.717 | 3.645 | 3.650 | 3,934 | +0.00(+0.00%) |
Mar 27, 2024 | 3.510 | 3.710 | 3.510 | 3.650 | 15,355 | +0.00(+0.00%) |
Mar 26, 2024 | 3.620 | 3.700 | 3.600 | 3.650 | 10,539 | +0.06(+1.67%) |
Mar 25, 2024 | 3.710 | 3.710 | 3.550 | 3.590 | 18,681 | -0.11(-2.97%) |
Mar 22, 2024 | 3.710 | 3.710 | 3.500 | 3.700 | 26,345 | +0.15(+4.23%) |
Mar 21, 2024 | 3.340 | 3.700 | 3.340 | 3.550 | 39,935 | +0.24(+7.25%) |
Mar 20, 2024 | 3.390 | 3.490 | 3.280 | 3.310 | 24,015 | -0.04(-1.19%) |
Mar 19, 2024 | 3.560 | 3.620 | 3.350 | 3.350 | 31,680 | -0.30(-8.22%) |
Mar 18, 2024 | 3.600 | 3.710 | 3.450 | 3.650 | 31,634 | -0.06(-1.62%) |
Mar 15, 2024 | 3.865 | 3.865 | 3.500 | 3.710 | 27,305 | -0.07(-1.93%) |
Mar 14, 2024 | 3.829 | 3.970 | 3.700 | 3.783 | 27,025 | +0.03(+0.89%) |
Mar 13, 2024 | 3.600 | 3.895 | 3.600 | 3.750 | 52,446 | +0.08(+2.18%) |
Mar 12, 2024 | 3.550 | 3.920 | 3.550 | 3.670 | 96,891 | +0.02(+0.55%) |
Mar 11, 2024 | 3.370 | 3.750 | 3.370 | 3.650 | 31,032 | -0.15(-3.95%) |
Mar 08, 2024 | 3.790 | 3.870 | 3.751 | 3.800 | 5,624 | +0.04(+1.06%) |
Mar 07, 2024 | 3.750 | 3.837 | 3.650 | 3.760 | 22,773 | +0.07(+1.90%) |
Mar 06, 2024 | 3.580 | 3.910 | 3.580 | 3.690 | 12,226 | +0.07(+1.93%) |
Mar 05, 2024 | 3.600 | 3.700 | 3.550 | 3.620 | 76,026 | +0.02(+0.56%) |
Mar 04, 2024 | 3.350 | 3.750 | 3.350 | 3.600 | 28,114 | +0.05(+1.41%) |
Mar 01, 2024 | 3.440 | 3.790 | 3.400 | 3.550 | 60,004 | +0.00(+0.00%) |
Feb 29, 2024 | 3.710 | 3.910 | 3.550 | 3.550 | 44,759 | -0.41(-10.35%) |
Feb 28, 2024 | 3.830 | 4.020 | 3.703 | 3.960 | 31,487 | +0.13(+3.39%) |
Feb 27, 2024 | 3.640 | 3.830 | 3.640 | 3.830 | 5,410 | +0.10(+2.68%) |
Feb 26, 2024 | 3.830 | 3.830 | 3.720 | 3.730 | 23,843 | -0.11(-2.86%) |
Feb 23, 2024 | 3.850 | 3.930 | 3.700 | 3.840 | 38,781 | -0.15(-3.76%) |
Feb 22, 2024 | 3.860 | 4.005 | 3.850 | 3.990 | 17,163 | +0.07(+1.79%) |
Feb 21, 2024 | 3.850 | 3.960 | 3.800 | 3.920 | 19,546 | -0.00(-0.00%) |
Feb 20, 2024 | 3.890 | 3.920 | 3.886 | 3.920 | 3,982 | -0.01(-0.33%) |
Feb 16, 2024 | 3.900 | 4.010 | 3.900 | 3.933 | 7,990 | -0.10(-2.40%) |
Feb 15, 2024 | 3.870 | 4.030 | 3.760 | 4.030 | 27,518 | +0.09(+2.28%) |
Feb 14, 2024 | 3.720 | 3.940 | 3.720 | 3.940 | 17,805 | +0.01(+0.25%) |
Feb 13, 2024 | 3.710 | 4.020 | 3.710 | 3.930 | 11,960 | +0.08(+2.08%) |
Feb 12, 2024 | 3.880 | 4.020 | 3.770 | 3.850 | 28,186 | +0.03(+0.79%) |
Feb 09, 2024 | 3.990 | 3.990 | 3.760 | 3.820 | 78,821 | -0.13(-3.29%) |
Feb 08, 2024 | 3.898 | 3.974 | 3.880 | 3.950 | 8,423 | +0.10(+2.60%) |
Feb 07, 2024 | 3.990 | 3.990 | 3.780 | 3.850 | 8,065 | +0.05(+1.32%) |
Feb 06, 2024 | 3.790 | 3.810 | 3.660 | 3.800 | 15,929 | -0.04(-1.04%) |
Feb 05, 2024 | 3.850 | 3.980 | 3.800 | 3.840 | 13,729 | +0.03(+0.79%) |
Feb 02, 2024 | 3.830 | 3.890 | 3.760 | 3.810 | 21,965 | -0.08(-2.06%) |
Feb 01, 2024 | 3.890 | 3.940 | 3.812 | 3.890 | 23,582 | +0.04(+1.04%) |
Jan 31, 2024 | 4.040 | 4.040 | 3.850 | 3.850 | 17,797 | -0.12(-3.02%) |
Jan 30, 2024 | 3.860 | 3.970 | 3.800 | 3.970 | 14,648 | +0.03(+0.76%) |
Jan 29, 2024 | 3.840 | 3.960 | 3.840 | 3.940 | 5,798 | +0.14(+3.68%) |
Jan 26, 2024 | 3.840 | 3.990 | 3.760 | 3.800 | 22,475 | +0.00(+0.00%) |
Jan 25, 2024 | 3.900 | 3.910 | 3.780 | 3.800 | 13,308 | +0.01(+0.26%) |
Jan 24, 2024 | 3.960 | 4.070 | 3.790 | 3.790 | 17,899 | -0.07(-1.81%) |
Jan 23, 2024 | 3.760 | 4.050 | 3.710 | 3.860 | 39,089 | -0.02(-0.52%) |
Jan 22, 2024 | 3.720 | 3.990 | 3.720 | 3.880 | 21,197 | +0.05(+1.31%) |
Jan 19, 2024 | 3.860 | 3.860 | 3.800 | 3.830 | 3,661 | +0.02(+0.52%) |
Jan 18, 2024 | 3.906 | 3.906 | 3.810 | 3.810 | 1,055 | +0.01(+0.26%) |
Jan 17, 2024 | 3.800 | 3.990 | 3.660 | 3.800 | 34,421 | -0.15(-3.80%) |
Jan 16, 2024 | 3.800 | 3.950 | 3.800 | 3.950 | 9,961 | +0.10(+2.73%) |
Jan 12, 2024 | 3.870 | 4.030 | 3.700 | 3.845 | 16,249 | -0.02(-0.52%) |
Jan 11, 2024 | 3.788 | 3.865 | 3.787 | 3.865 | 6,578 | +0.03(+0.65%) |
Jan 10, 2024 | 3.821 | 3.950 | 3.790 | 3.840 | 13,688 | +0.04(+1.05%) |
Jan 09, 2024 | 3.800 | 3.950 | 3.800 | 3.800 | 22,809 | -0.23(-5.71%) |
Jan 08, 2024 | 4.030 | 4.142 | 3.770 | 4.030 | 32,394 | +0.09(+2.28%) |
Jan 05, 2024 | 3.650 | 4.230 | 3.650 | 3.940 | 29,354 | -0.16(-3.90%) |
Jan 04, 2024 | 4.000 | 4.230 | 3.980 | 4.100 | 15,972 | +0.00(+0.00%) |
Jan 03, 2024 | 3.810 | 4.100 | 3.770 | 4.100 | 21,135 | +0.26(+6.77%) |
Jan 02, 2024 | 3.930 | 3.960 | 3.730 | 3.840 | 29,291 | -0.21(-5.19%) |
Dec 29, 2023 | 4.020 | 4.250 | 3.970 | 4.050 | 70,953 | +0.05(+1.25%) |
Dec 28, 2023 | 4.010 | 4.280 | 3.880 | 4.000 | 69,015 | -0.10(-2.44%) |
Dec 27, 2023 | 4.000 | 4.200 | 3.970 | 4.100 | 21,923 | +0.13(+3.27%) |
Dec 26, 2023 | 3.990 | 4.310 | 3.900 | 3.970 | 50,318 | +0.03(+0.76%) |
Dec 22, 2023 | 3.870 | 4.090 | 3.742 | 3.940 | 32,590 | +0.22(+5.91%) |
Dec 21, 2023 | 3.850 | 4.020 | 3.720 | 3.720 | 12,206 | -0.15(-3.88%) |
Dec 20, 2023 | 4.120 | 4.200 | 3.580 | 3.870 | 86,558 | -0.17(-4.21%) |
Dec 19, 2023 | 4.120 | 4.480 | 3.850 | 4.040 | 39,100 | +0.15(+3.86%) |
Dec 18, 2023 | 4.490 | 4.490 | 3.770 | 3.890 | 92,476 | -0.42(-9.74%) |
Dec 15, 2023 | 5.150 | 6.300 | 4.310 | 4.310 | 286,092 | -0.74(-14.65%) |
Dec 14, 2023 | 4.750 | 5.430 | 4.710 | 5.050 | 80,489 | +0.15(+3.06%) |
Dec 13, 2023 | 4.650 | 4.980 | 4.400 | 4.900 | 45,109 | +0.07(+1.45%) |
Dec 12, 2023 | 4.250 | 5.380 | 4.130 | 4.830 | 72,156 | +0.73(+17.80%) |
Dec 11, 2023 | 4.300 | 4.685 | 4.090 | 4.100 | 46,534 | -0.40(-8.89%) |
Dec 08, 2023 | 4.340 | 4.684 | 4.340 | 4.500 | 30,389 | -0.02(-0.44%) |
Dec 07, 2023 | 4.310 | 4.990 | 4.073 | 4.520 | 50,087 | +0.14(+3.20%) |
Dec 06, 2023 | 3.820 | 4.960 | 3.760 | 4.380 | 50,296 | +0.58(+15.26%) |
Dec 05, 2023 | 4.320 | 4.320 | 3.790 | 3.800 | 65,334 | -0.35(-8.43%) |
Dec 04, 2023 | 4.910 | 5.110 | 4.060 | 4.150 | 78,349 | -0.95(-18.63%) |
Dec 01, 2023 | 5.210 | 5.340 | 4.310 | 5.100 | 42,471 | -0.23(-4.32%) |
Nov 30, 2023 | 4.680 | 5.350 | 4.470 | 5.330 | 64,019 | +0.66(+14.13%) |
Nov 29, 2023 | 4.440 | 4.730 | 4.260 | 4.670 | 71,197 | +0.28(+6.38%) |
Nov 28, 2023 | 4.360 | 4.410 | 4.250 | 4.390 | 20,058 | -0.01(-0.23%) |
Nov 27, 2023 | 4.230 | 4.480 | 4.100 | 4.400 | 78,759 | +0.04(+0.92%) |
Nov 24, 2023 | 4.410 | 4.580 | 4.120 | 4.360 | 21,123 | -0.04(-0.91%) |
Nov 22, 2023 | 4.000 | 4.520 | 4.000 | 4.400 | 29,091 | +0.38(+9.45%) |
Nov 21, 2023 | 4.320 | 4.340 | 4.000 | 4.020 | 28,183 | -0.26(-6.07%) |
Nov 20, 2023 | 4.310 | 4.310 | 4.000 | 4.280 | 13,235 | +0.10(+2.39%) |
Nov 17, 2023 | 4.293 | 4.300 | 4.000 | 4.180 | 9,063 | -0.11(-2.56%) |
Nov 16, 2023 | 4.360 | 4.730 | 4.150 | 4.290 | 9,111 | -0.11(-2.50%) |
Nov 15, 2023 | 4.240 | 4.400 | 4.236 | 4.400 | 5,357 | +0.17(+4.02%) |
Nov 14, 2023 | 4.000 | 4.397 | 4.000 | 4.230 | 31,247 | +0.01(+0.12%) |
Nov 13, 2023 | 4.232 | 4.290 | 4.110 | 4.225 | 4,476 | +0.04(+1.08%) |
Nov 10, 2023 | 4.250 | 4.250 | 4.050 | 4.180 | 16,847 | +0.17(+4.24%) |
Nov 09, 2023 | 4.310 | 4.420 | 4.010 | 4.010 | 14,057 | -0.25(-5.87%) |
Nov 08, 2023 | 4.290 | 4.490 | 4.150 | 4.260 | 10,208 | +0.01(+0.24%) |
Nov 07, 2023 | 4.100 | 4.400 | 4.090 | 4.250 | 11,665 | +0.17(+4.17%) |
Nov 06, 2023 | 4.200 | 4.200 | 4.020 | 4.080 | 25,319 | -0.06(-1.45%) |
Nov 03, 2023 | 4.140 | 4.330 | 3.930 | 4.140 | 26,450 | +0.07(+1.72%) |
Nov 02, 2023 | 4.110 | 4.290 | 4.000 | 4.070 | 9,787 | +0.11(+2.78%) |
Nov 01, 2023 | 4.073 | 4.350 | 3.760 | 3.960 | 42,113 | -0.23(-5.49%) |
Oct 31, 2023 | 3.940 | 4.250 | 3.860 | 4.190 | 16,258 | +0.42(+11.14%) |
Oct 30, 2023 | 3.750 | 3.920 | 3.660 | 3.770 | 22,249 | +0.07(+1.89%) |
Oct 27, 2023 | 3.700 | 3.880 | 3.700 | 3.700 | 5,301 | +0.04(+1.09%) |
Oct 26, 2023 | 3.750 | 3.790 | 3.630 | 3.660 | 9,587 | +0.02(+0.55%) |
Oct 25, 2023 | 3.560 | 3.810 | 3.540 | 3.640 | 29,571 | -0.01(-0.27%) |
Oct 24, 2023 | 3.450 | 3.790 | 3.450 | 3.650 | 33,896 | +0.25(+7.35%) |
Oct 23, 2023 | 3.700 | 3.700 | 3.400 | 3.400 | 42,863 | -0.10(-2.86%) |
Oct 20, 2023 | 3.610 | 3.750 | 3.500 | 3.500 | 43,079 | -0.06(-1.69%) |
Oct 19, 2023 | 3.760 | 3.930 | 3.530 | 3.560 | 39,912 | -0.08(-2.20%) |
Oct 18, 2023 | 4.100 | 4.290 | 3.620 | 3.640 | 44,785 | -0.48(-11.65%) |
Oct 17, 2023 | 3.700 | 4.320 | 3.630 | 4.120 | 58,063 | +0.57(+16.06%) |
Oct 16, 2023 | 3.500 | 3.720 | 3.460 | 3.550 | 36,093 | +0.03(+0.85%) |
Oct 13, 2023 | 3.630 | 3.650 | 3.500 | 3.520 | 28,189 | -0.04(-1.12%) |
Oct 12, 2023 | 3.600 | 3.740 | 3.420 | 3.560 | 13,842 | +0.06(+1.71%) |
Oct 11, 2023 | 3.550 | 3.670 | 3.470 | 3.500 | 19,609 | +0.00(+0.00%) |
Oct 10, 2023 | 3.550 | 3.630 | 3.320 | 3.500 | 34,980 | +0.16(+4.79%) |
Oct 09, 2023 | 3.750 | 3.750 | 3.250 | 3.340 | 17,488 | -0.26(-7.22%) |
Oct 06, 2023 | 3.810 | 3.990 | 3.510 | 3.600 | 24,100 | -0.06(-1.64%) |
Oct 05, 2023 | 3.570 | 3.880 | 3.445 | 3.660 | 13,654 | +0.26(+7.65%) |
Oct 04, 2023 | 3.520 | 3.590 | 3.300 | 3.400 | 18,481 | +0.05(+1.49%) |
Oct 03, 2023 | 3.540 | 3.790 | 3.350 | 3.350 | 25,811 | -0.10(-2.90%) |
Oct 02, 2023 | 3.520 | 3.870 | 3.450 | 3.450 | 17,969 | -0.04(-1.15%) |
Sep 29, 2023 | 3.490 | 3.810 | 3.400 | 3.490 | 25,219 | -0.14(-3.86%) |
Sep 28, 2023 | 3.250 | 3.869 | 3.250 | 3.630 | 69,650 | +0.53(+17.10%) |
Sep 27, 2023 | 3.850 | 3.920 | 3.100 | 3.100 | 54,462 | -0.72(-18.85%) |
Sep 26, 2023 | 3.950 | 4.089 | 3.700 | 3.820 | 82,929 | -0.23(-5.68%) |
Sep 25, 2023 | 4.800 | 4.090 | 3.950 | 4.050 | 49,169 | -0.41(-9.19%) |
Sep 22, 2023 | 5.240 | 5.240 | 4.300 | 4.460 | 71,773 | -0.59(-11.68%) |
Sep 21, 2023 | 5.660 | 5.700 | 5.050 | 5.050 | 19,886 | -0.45(-8.18%) |
Sep 20, 2023 | 6.014 | 6.014 | 5.270 | 5.500 | 31,512 | -0.01(-0.18%) |
Sep 19, 2023 | 5.850 | 6.050 | 5.220 | 5.510 | 20,545 | -0.10(-1.78%) |
Sep 18, 2023 | 5.710 | 6.250 | 5.550 | 5.610 | 40,710 | -0.04(-0.71%) |
Sep 15, 2023 | 6.080 | 6.200 | 5.650 | 5.650 | 35,282 | -0.17(-2.92%) |
Sep 14, 2023 | 5.900 | 6.550 | 5.820 | 5.820 | 41,558 | -0.08(-1.36%) |
Sep 13, 2023 | 6.850 | 6.870 | 5.660 | 5.900 | 89,745 | -0.54(-8.39%) |
Sep 12, 2023 | 6.670 | 7.190 | 6.440 | 6.440 | 39,681 | -0.45(-6.53%) |
Sep 11, 2023 | 6.780 | 7.110 | 6.500 | 6.890 | 21,724 | +0.14(+2.06%) |
Sep 08, 2023 | 6.420 | 7.200 | 6.400 | 6.751 | 21,192 | +0.35(+5.48%) |
Sep 07, 2023 | 6.510 | 6.560 | 6.400 | 6.400 | 22,404 | -0.05(-0.78%) |
Sep 06, 2023 | 6.300 | 6.620 | 6.300 | 6.450 | 9,942 | +0.16(+2.54%) |
Sep 05, 2023 | 6.850 | 7.120 | 6.280 | 6.290 | 64,391 | -0.54(-7.84%) |
Sep 01, 2023 | 6.580 | 7.070 | 6.580 | 6.825 | 21,262 | -0.48(-6.63%) |
Aug 31, 2023 | 6.700 | 7.970 | 6.600 | 7.310 | 128,518 | +0.33(+4.73%) |
Aug 30, 2023 | 7.560 | 7.940 | 6.220 | 6.980 | 190,200 | -1.42(-16.90%) |
Aug 29, 2023 | 10.05 | 11.50 | 7.428 | 8.400 | 327,030 | -1.97(-19.00%) |