Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.760 | 3.880 | 3.730 | 3.770 | 86,645 | +0.00(+0.00%) |
May 21, 2024 | 3.750 | 3.790 | 3.710 | 3.770 | 60,337 | +0.00(+0.00%) |
May 20, 2024 | 3.850 | 3.860 | 3.750 | 3.770 | 45,453 | +0.01(+0.27%) |
May 17, 2024 | 3.900 | 3.900 | 3.720 | 3.760 | 103,449 | -0.13(-3.34%) |
May 16, 2024 | 3.870 | 4.019 | 3.750 | 3.890 | 89,934 | +0.04(+1.04%) |
May 15, 2024 | 3.930 | 4.183 | 3.770 | 3.850 | 120,439 | -0.07(-1.79%) |
May 14, 2024 | 3.770 | 3.940 | 3.640 | 3.920 | 92,807 | +0.17(+4.53%) |
May 13, 2024 | 3.820 | 3.870 | 3.690 | 3.750 | 53,705 | -0.03(-0.79%) |
May 10, 2024 | 3.830 | 3.830 | 3.680 | 3.780 | 60,295 | -0.02(-0.53%) |
May 09, 2024 | 3.900 | 3.930 | 3.705 | 3.800 | 92,522 | -0.09(-2.31%) |
May 08, 2024 | 3.800 | 3.920 | 3.770 | 3.890 | 87,079 | +0.06(+1.57%) |
May 07, 2024 | 3.770 | 3.840 | 3.710 | 3.830 | 93,671 | +0.05(+1.32%) |
May 06, 2024 | 3.840 | 3.900 | 3.685 | 3.780 | 121,910 | -0.05(-1.31%) |
May 03, 2024 | 3.850 | 3.900 | 3.730 | 3.830 | 101,024 | +0.01(+0.26%) |
May 02, 2024 | 3.800 | 3.910 | 3.770 | 3.820 | 153,863 | +0.04(+1.06%) |
May 01, 2024 | 3.710 | 3.860 | 3.670 | 3.780 | 111,912 | +0.08(+2.16%) |
Apr 30, 2024 | 3.690 | 3.790 | 3.645 | 3.700 | 106,614 | +0.00(+0.00%) |
Apr 29, 2024 | 3.580 | 3.740 | 3.580 | 3.700 | 119,392 | +0.12(+3.35%) |
Apr 26, 2024 | 3.540 | 3.640 | 3.480 | 3.580 | 96,328 | +0.05(+1.42%) |
Apr 25, 2024 | 3.560 | 3.588 | 3.440 | 3.530 | 147,884 | -0.07(-1.94%) |
Apr 24, 2024 | 3.650 | 3.720 | 3.520 | 3.600 | 106,600 | -0.06(-1.64%) |
Apr 23, 2024 | 3.600 | 3.719 | 3.570 | 3.660 | 125,053 | +0.07(+1.95%) |
Apr 22, 2024 | 3.620 | 3.661 | 3.447 | 3.590 | 227,344 | +0.02(+0.56%) |
Apr 19, 2024 | 3.570 | 3.855 | 3.540 | 3.570 | 243,646 | +0.00(+0.00%) |
Apr 18, 2024 | 3.750 | 3.900 | 3.550 | 3.570 | 244,312 | -0.19(-5.05%) |
Apr 17, 2024 | 3.870 | 4.000 | 3.750 | 3.760 | 298,185 | -0.15(-3.84%) |
Apr 16, 2024 | 4.050 | 4.090 | 3.880 | 3.910 | 222,372 | -0.18(-4.40%) |
Apr 15, 2024 | 4.240 | 4.250 | 3.995 | 4.090 | 348,746 | -0.13(-3.08%) |
Apr 12, 2024 | 4.260 | 4.305 | 4.110 | 4.220 | 140,087 | -0.08(-1.86%) |
Apr 11, 2024 | 4.130 | 4.300 | 4.060 | 4.300 | 181,168 | +0.18(+4.37%) |
Apr 10, 2024 | 4.120 | 4.200 | 4.020 | 4.120 | 234,188 | -0.05(-1.20%) |
Apr 09, 2024 | 4.270 | 4.350 | 4.090 | 4.170 | 198,204 | -0.04(-0.95%) |
Apr 08, 2024 | 4.460 | 4.460 | 4.085 | 4.210 | 343,625 | -0.12(-2.77%) |
Apr 05, 2024 | 4.740 | 4.740 | 4.255 | 4.330 | 479,266 | -0.27(-5.87%) |
Apr 04, 2024 | 4.940 | 4.959 | 4.530 | 4.600 | 497,150 | +0.07(+1.55%) |
Apr 03, 2024 | 4.760 | 4.760 | 4.510 | 4.530 | 219,171 | -0.20(-4.23%) |
Apr 02, 2024 | 4.890 | 4.890 | 4.680 | 4.730 | 171,066 | -0.12(-2.47%) |
Apr 01, 2024 | 5.000 | 5.020 | 4.740 | 4.850 | 140,714 | -0.04(-0.82%) |
Mar 28, 2024 | 5.000 | 5.120 | 4.820 | 4.890 | 215,035 | -0.06(-1.21%) |
Mar 27, 2024 | 4.500 | 5.000 | 4.500 | 4.950 | 316,539 | +0.46(+10.24%) |
Mar 26, 2024 | 4.480 | 4.595 | 4.300 | 4.490 | 253,712 | +0.17(+3.94%) |
Mar 25, 2024 | 4.440 | 4.620 | 4.310 | 4.320 | 173,447 | -0.19(-4.21%) |
Mar 22, 2024 | 4.370 | 4.590 | 4.340 | 4.510 | 179,475 | +0.14(+3.20%) |
Mar 21, 2024 | 4.450 | 4.465 | 4.270 | 4.370 | 211,338 | -0.03(-0.68%) |
Mar 20, 2024 | 4.510 | 4.595 | 4.370 | 4.400 | 249,373 | -0.12(-2.65%) |
Mar 19, 2024 | 4.830 | 4.830 | 4.510 | 4.520 | 209,814 | -0.23(-4.84%) |
Mar 18, 2024 | 4.730 | 4.915 | 4.680 | 4.750 | 259,690 | -0.06(-1.25%) |
Mar 15, 2024 | 4.810 | 4.930 | 4.740 | 4.810 | 387,655 | -0.01(-0.21%) |
Mar 14, 2024 | 5.190 | 5.230 | 4.810 | 4.820 | 293,728 | -0.36(-6.95%) |
Mar 13, 2024 | 5.210 | 5.380 | 5.020 | 5.180 | 225,013 | -0.01(-0.19%) |
Mar 12, 2024 | 5.310 | 5.310 | 5.070 | 5.190 | 186,672 | -0.10(-1.89%) |
Mar 11, 2024 | 5.350 | 5.460 | 5.230 | 5.290 | 183,940 | -0.11(-2.04%) |
Mar 08, 2024 | 5.470 | 5.623 | 5.280 | 5.400 | 191,695 | -0.06(-1.10%) |
Mar 07, 2024 | 5.390 | 5.540 | 5.290 | 5.460 | 208,603 | +0.09(+1.68%) |
Mar 06, 2024 | 5.420 | 5.480 | 5.290 | 5.370 | 264,704 | +0.02(+0.37%) |
Mar 05, 2024 | 5.400 | 5.500 | 5.180 | 5.350 | 157,208 | -0.06(-1.11%) |
Mar 04, 2024 | 5.470 | 5.550 | 5.200 | 5.410 | 206,528 | +0.02(+0.37%) |
Mar 01, 2024 | 5.330 | 5.500 | 5.240 | 5.390 | 329,611 | +0.10(+1.89%) |
Feb 29, 2024 | 5.480 | 5.490 | 5.270 | 5.290 | 708,849 | -0.07(-1.31%) |
Feb 28, 2024 | 5.200 | 5.520 | 5.140 | 5.360 | 250,780 | +0.15(+2.88%) |
Feb 27, 2024 | 5.150 | 5.365 | 5.000 | 5.210 | 322,353 | +0.06(+1.17%) |
Feb 26, 2024 | 4.500 | 5.200 | 4.500 | 5.150 | 429,926 | +0.42(+8.88%) |
Feb 23, 2024 | 4.620 | 4.830 | 4.620 | 4.730 | 246,055 | +0.08(+1.72%) |
Feb 22, 2024 | 4.790 | 4.850 | 4.580 | 4.650 | 135,042 | -0.04(-0.85%) |
Feb 21, 2024 | 4.600 | 4.940 | 4.500 | 4.690 | 217,610 | -0.20(-4.09%) |
Feb 20, 2024 | 5.010 | 5.062 | 4.805 | 4.890 | 153,914 | -0.04(-0.81%) |
Feb 16, 2024 | 5.000 | 5.020 | 4.730 | 4.930 | 171,940 | -0.05(-1.00%) |
Feb 15, 2024 | 4.810 | 5.200 | 4.652 | 4.980 | 418,556 | +0.30(+6.41%) |
Feb 14, 2024 | 4.480 | 4.730 | 4.480 | 4.680 | 195,742 | +0.21(+4.70%) |
Feb 13, 2024 | 4.680 | 4.680 | 4.380 | 4.470 | 274,685 | -0.22(-4.69%) |
Feb 12, 2024 | 4.500 | 4.710 | 4.460 | 4.690 | 221,854 | +0.17(+3.76%) |
Feb 09, 2024 | 4.260 | 4.590 | 4.260 | 4.520 | 297,875 | +0.26(+6.10%) |
Feb 08, 2024 | 4.300 | 4.345 | 4.190 | 4.260 | 161,249 | -0.06(-1.39%) |
Feb 07, 2024 | 4.430 | 4.500 | 4.280 | 4.320 | 262,311 | -0.05(-1.14%) |
Feb 06, 2024 | 4.350 | 4.580 | 4.350 | 4.370 | 131,844 | -0.10(-2.24%) |
Feb 05, 2024 | 4.470 | 4.560 | 4.400 | 4.470 | 255,020 | -0.03(-0.67%) |
Feb 02, 2024 | 4.400 | 4.550 | 4.270 | 4.500 | 135,057 | +0.05(+1.12%) |
Feb 01, 2024 | 4.550 | 4.600 | 4.400 | 4.450 | 194,044 | +0.06(+1.37%) |
Jan 31, 2024 | 4.440 | 4.690 | 4.360 | 4.390 | 373,767 | -0.05(-1.13%) |
Jan 30, 2024 | 4.630 | 4.730 | 4.430 | 4.440 | 289,454 | -0.19(-4.10%) |
Jan 29, 2024 | 4.740 | 4.850 | 4.600 | 4.630 | 313,584 | -0.08(-1.70%) |
Jan 26, 2024 | 4.720 | 4.860 | 4.620 | 4.710 | 358,688 | +0.06(+1.29%) |
Jan 25, 2024 | 4.790 | 4.790 | 4.460 | 4.650 | 211,053 | -0.04(-0.85%) |
Jan 24, 2024 | 4.500 | 4.690 | 4.340 | 4.690 | 140,082 | +0.27(+6.11%) |
Jan 23, 2024 | 4.450 | 4.545 | 4.290 | 4.420 | 212,169 | +0.03(+0.68%) |
Jan 22, 2024 | 4.200 | 4.420 | 4.160 | 4.390 | 211,263 | +0.21(+5.02%) |
Jan 19, 2024 | 4.150 | 4.260 | 3.920 | 4.180 | 295,987 | +0.15(+3.72%) |
Jan 18, 2024 | 4.410 | 4.410 | 3.960 | 4.030 | 384,100 | -0.38(-8.62%) |
Jan 17, 2024 | 4.580 | 4.630 | 4.330 | 4.410 | 263,436 | -0.22(-4.75%) |
Jan 16, 2024 | 4.700 | 4.880 | 4.610 | 4.630 | 364,220 | -0.11(-2.32%) |
Jan 12, 2024 | 4.950 | 4.970 | 4.725 | 4.740 | 262,370 | -0.09(-1.86%) |
Jan 11, 2024 | 5.110 | 5.220 | 4.820 | 4.830 | 441,292 | -0.35(-6.76%) |
Jan 10, 2024 | 5.550 | 5.880 | 5.160 | 5.180 | 377,716 | -0.37(-6.67%) |
Jan 09, 2024 | 5.870 | 5.870 | 5.430 | 5.550 | 300,888 | -0.32(-5.45%) |
Jan 08, 2024 | 5.790 | 6.000 | 5.620 | 5.870 | 273,397 | +0.13(+2.26%) |
Jan 05, 2024 | 5.750 | 5.910 | 5.350 | 5.740 | 247,132 | +0.07(+1.23%) |
Jan 04, 2024 | 5.500 | 5.860 | 5.500 | 5.670 | 340,763 | +0.16(+2.90%) |
Jan 03, 2024 | 5.980 | 5.980 | 5.510 | 5.510 | 485,350 | -0.47(-7.86%) |
Jan 02, 2024 | 5.880 | 6.030 | 5.690 | 5.980 | 410,475 | +0.06(+1.01%) |
Dec 29, 2023 | 6.070 | 6.250 | 5.870 | 5.920 | 816,956 | -0.09(-1.50%) |
Dec 28, 2023 | 5.540 | 6.090 | 5.500 | 6.010 | 1,064,956 | +0.46(+8.29%) |
Dec 27, 2023 | 5.090 | 5.590 | 5.030 | 5.550 | 775,570 | +0.46(+9.04%) |
Dec 26, 2023 | 4.670 | 5.610 | 4.500 | 5.090 | 1,881,145 | +0.66(+14.90%) |
Dec 22, 2023 | 3.740 | 4.550 | 3.670 | 4.430 | 1,047,616 | +0.77(+21.04%) |
Dec 21, 2023 | 3.510 | 3.720 | 3.472 | 3.660 | 302,455 | +0.16(+4.57%) |
Dec 20, 2023 | 3.500 | 3.619 | 3.440 | 3.500 | 300,515 | +0.00(+0.00%) |
Dec 19, 2023 | 3.310 | 3.510 | 3.230 | 3.500 | 579,083 | +0.21(+6.38%) |
Dec 18, 2023 | 3.380 | 3.470 | 3.240 | 3.290 | 830,248 | -0.14(-4.08%) |
Dec 15, 2023 | 3.610 | 3.650 | 3.420 | 3.430 | 1,709,301 | -0.18(-4.99%) |
Dec 14, 2023 | 3.840 | 3.870 | 3.600 | 3.610 | 885,348 | -0.22(-5.74%) |
Dec 13, 2023 | 3.670 | 3.950 | 3.650 | 3.830 | 686,181 | +0.10(+2.68%) |
Dec 12, 2023 | 3.840 | 3.960 | 3.690 | 3.730 | 655,104 | -0.11(-2.86%) |
Dec 11, 2023 | 4.030 | 4.080 | 3.820 | 3.840 | 717,061 | -0.15(-3.76%) |
Dec 08, 2023 | 3.710 | 4.140 | 3.710 | 3.990 | 743,430 | +0.13(+3.37%) |
Dec 07, 2023 | 3.810 | 3.942 | 3.700 | 3.860 | 929,880 | +0.01(+0.26%) |
Dec 06, 2023 | 3.730 | 4.040 | 3.680 | 3.850 | 1,435,918 | +0.12(+3.22%) |
Dec 05, 2023 | 3.610 | 3.730 | 3.550 | 3.730 | 1,316,508 | +0.05(+1.36%) |
Dec 04, 2023 | 3.650 | 3.750 | 3.510 | 3.680 | 737,337 | +0.02(+0.55%) |
Dec 01, 2023 | 3.560 | 3.870 | 3.510 | 3.660 | 783,923 | +0.05(+1.39%) |
Nov 30, 2023 | 3.500 | 3.840 | 3.500 | 3.610 | 622,201 | -0.14(-3.73%) |
Nov 29, 2023 | 4.050 | 4.060 | 3.620 | 3.750 | 925,788 | -0.30(-7.41%) |
Nov 28, 2023 | 3.650 | 4.250 | 3.560 | 4.050 | 1,390,796 | +0.44(+12.19%) |
Nov 27, 2023 | 3.580 | 3.900 | 3.500 | 3.610 | 1,021,950 | +0.09(+2.56%) |
Nov 24, 2023 | 3.550 | 3.870 | 3.500 | 3.520 | 669,643 | -0.01(-0.28%) |
Nov 22, 2023 | 3.610 | 3.730 | 3.490 | 3.530 | 823,499 | +0.02(+0.57%) |
Nov 21, 2023 | 4.250 | 4.250 | 3.400 | 3.510 | 2,251,055 | -0.63(-15.22%) |
Nov 20, 2023 | 4.650 | 5.350 | 4.060 | 4.140 | 1,521,225 | -0.80(-16.19%) |
Nov 17, 2023 | 5.200 | 6.065 | 4.880 | 4.940 | 3,930,784 | +1.14(+30.00%) |