Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.630 | 3.640 | 3.600 | 3.620 | 71,891 | +0.02(+0.56%) |
May 30, 2024 | 3.600 | 3.610 | 3.550 | 3.600 | 96,900 | +0.05(+1.41%) |
May 29, 2024 | 3.640 | 3.640 | 3.530 | 3.550 | 153,391 | -0.09(-2.47%) |
May 28, 2024 | 3.680 | 3.730 | 3.620 | 3.640 | 169,116 | -0.04(-1.09%) |
May 24, 2024 | 3.640 | 3.690 | 3.620 | 3.680 | 49,577 | +0.04(+1.10%) |
May 23, 2024 | 3.720 | 3.720 | 3.630 | 3.640 | 105,547 | -0.07(-1.89%) |
May 22, 2024 | 3.710 | 3.740 | 3.670 | 3.710 | 76,892 | +0.00(+0.00%) |
May 21, 2024 | 3.720 | 3.740 | 3.680 | 3.710 | 76,821 | -0.01(-0.27%) |
May 20, 2024 | 3.700 | 3.740 | 3.695 | 3.720 | 119,229 | +0.02(+0.54%) |
May 17, 2024 | 3.670 | 3.730 | 3.640 | 3.700 | 232,190 | +0.04(+1.09%) |
May 16, 2024 | 3.620 | 3.680 | 3.620 | 3.660 | 185,147 | +0.03(+0.83%) |
May 15, 2024 | 3.630 | 3.640 | 3.610 | 3.630 | 104,333 | +0.00(+0.00%) |
May 14, 2024 | 3.570 | 3.650 | 3.481 | 3.630 | 544,781 | +0.10(+2.83%) |
May 13, 2024 | 3.520 | 3.570 | 3.500 | 3.530 | 188,105 | +0.03(+0.86%) |
May 10, 2024 | 3.570 | 3.580 | 3.490 | 3.500 | 130,995 | -0.05(-1.41%) |
May 09, 2024 | 3.590 | 3.600 | 3.510 | 3.550 | 164,241 | +0.03(+0.85%) |
May 08, 2024 | 3.450 | 3.540 | 3.450 | 3.520 | 130,285 | +0.05(+1.44%) |
May 07, 2024 | 3.530 | 3.570 | 3.470 | 3.470 | 223,868 | -0.08(-2.25%) |
May 06, 2024 | 3.500 | 3.561 | 3.470 | 3.550 | 258,233 | +0.04(+1.14%) |
May 03, 2024 | 3.500 | 3.550 | 3.490 | 3.510 | 115,214 | +0.02(+0.57%) |
May 02, 2024 | 3.490 | 3.500 | 3.450 | 3.490 | 83,828 | +0.01(+0.29%) |
May 01, 2024 | 3.420 | 3.519 | 3.420 | 3.480 | 108,344 | +0.04(+1.16%) |
Apr 30, 2024 | 3.510 | 3.560 | 3.410 | 3.440 | 166,075 | -0.02(-0.58%) |
Apr 29, 2024 | 3.430 | 3.510 | 3.425 | 3.460 | 137,798 | +0.03(+0.87%) |
Apr 26, 2024 | 3.400 | 3.480 | 3.391 | 3.430 | 325,918 | +0.05(+1.48%) |
Apr 25, 2024 | 3.450 | 3.470 | 3.350 | 3.380 | 96,147 | -0.08(-2.31%) |
Apr 24, 2024 | 3.520 | 3.520 | 3.440 | 3.460 | 128,279 | -0.05(-1.42%) |
Apr 23, 2024 | 3.510 | 3.570 | 3.460 | 3.510 | 270,640 | +0.02(+0.57%) |
Apr 22, 2024 | 3.380 | 3.525 | 3.350 | 3.490 | 376,564 | +0.19(+5.76%) |
Apr 19, 2024 | 3.270 | 3.330 | 3.270 | 3.300 | 120,676 | +0.04(+1.23%) |
Apr 18, 2024 | 3.200 | 3.280 | 3.195 | 3.260 | 198,460 | +0.06(+1.87%) |
Apr 17, 2024 | 3.250 | 3.250 | 3.200 | 3.200 | 111,354 | -0.01(-0.31%) |
Apr 16, 2024 | 3.280 | 3.280 | 3.190 | 3.210 | 176,295 | -0.07(-2.13%) |
Apr 15, 2024 | 3.450 | 3.450 | 3.210 | 3.280 | 376,787 | -0.06(-1.80%) |
Apr 12, 2024 | 3.360 | 3.390 | 3.310 | 3.340 | 232,295 | -0.02(-0.60%) |
Apr 11, 2024 | 3.410 | 3.410 | 3.340 | 3.360 | 85,570 | -0.03(-0.88%) |
Apr 10, 2024 | 3.440 | 3.440 | 3.360 | 3.390 | 209,223 | -0.07(-2.02%) |
Apr 09, 2024 | 3.490 | 3.490 | 3.440 | 3.460 | 115,365 | +0.01(+0.29%) |
Apr 08, 2024 | 3.490 | 3.490 | 3.440 | 3.450 | 101,034 | -0.03(-0.86%) |
Apr 05, 2024 | 3.430 | 3.490 | 3.410 | 3.480 | 117,514 | +0.06(+1.75%) |
Apr 04, 2024 | 3.520 | 3.520 | 3.420 | 3.420 | 141,059 | -0.05(-1.44%) |
Apr 03, 2024 | 3.500 | 3.545 | 3.460 | 3.470 | 155,400 | -0.04(-1.14%) |
Apr 02, 2024 | 3.460 | 3.520 | 3.460 | 3.510 | 129,157 | +0.01(+0.29%) |
Apr 01, 2024 | 3.510 | 3.560 | 3.490 | 3.500 | 216,306 | -0.04(-1.13%) |
Mar 28, 2024 | 3.480 | 3.570 | 3.480 | 3.540 | 348,872 | +0.08(+2.31%) |
Mar 27, 2024 | 3.490 | 3.500 | 3.410 | 3.460 | 358,720 | -0.03(-0.86%) |
Mar 26, 2024 | 3.624 | 3.624 | 3.480 | 3.490 | 504,690 | -0.12(-3.19%) |
Mar 25, 2024 | 3.595 | 3.653 | 3.567 | 3.605 | 429,419 | +0.03(+0.80%) |
Mar 22, 2024 | 3.548 | 3.604 | 3.509 | 3.576 | 381,195 | +0.07(+1.91%) |
Mar 21, 2024 | 3.519 | 3.548 | 3.471 | 3.509 | 251,317 | -0.02(-0.54%) |
Mar 20, 2024 | 3.423 | 3.538 | 3.389 | 3.528 | 339,686 | +0.12(+3.66%) |
Mar 19, 2024 | 3.327 | 3.433 | 3.313 | 3.404 | 268,366 | +0.08(+2.31%) |
Mar 18, 2024 | 3.279 | 3.356 | 3.231 | 3.327 | 386,661 | +0.04(+1.17%) |
Mar 15, 2024 | 3.231 | 3.298 | 3.222 | 3.289 | 320,924 | +0.10(+3.00%) |
Mar 14, 2024 | 3.260 | 3.290 | 3.164 | 3.193 | 194,525 | -0.09(-2.63%) |
Mar 13, 2024 | 3.298 | 3.375 | 3.260 | 3.279 | 143,896 | -0.02(-0.58%) |
Mar 12, 2024 | 3.241 | 3.298 | 3.202 | 3.298 | 138,923 | +0.05(+1.47%) |
Mar 11, 2024 | 3.164 | 3.259 | 3.154 | 3.250 | 211,569 | +0.11(+3.35%) |
Mar 08, 2024 | 3.452 | 3.480 | 3.106 | 3.145 | 1,016,855 | -0.38(-10.87%) |
Mar 07, 2024 | 3.509 | 3.538 | 3.500 | 3.528 | 175,426 | +0.03(+0.82%) |
Mar 06, 2024 | 3.471 | 3.528 | 3.437 | 3.500 | 137,044 | +0.04(+1.11%) |
Mar 05, 2024 | 3.423 | 3.480 | 3.385 | 3.461 | 176,679 | +0.05(+1.40%) |
Mar 04, 2024 | 3.365 | 3.423 | 3.356 | 3.413 | 163,252 | +0.03(+0.85%) |
Mar 01, 2024 | 3.337 | 3.394 | 3.337 | 3.385 | 176,278 | -0.01(-0.28%) |
Feb 29, 2024 | 3.375 | 3.404 | 3.341 | 3.394 | 112,977 | +0.08(+2.31%) |
Feb 28, 2024 | 3.394 | 3.394 | 3.317 | 3.317 | 125,310 | -0.05(-1.42%) |
Feb 27, 2024 | 3.327 | 3.375 | 3.317 | 3.365 | 161,781 | +0.04(+1.15%) |
Feb 26, 2024 | 3.375 | 3.404 | 3.308 | 3.327 | 219,996 | -0.06(-1.70%) |
Feb 23, 2024 | 3.375 | 3.442 | 3.370 | 3.385 | 199,103 | +0.01(+0.28%) |
Feb 22, 2024 | 3.423 | 3.466 | 3.361 | 3.375 | 137,626 | -0.04(-1.12%) |
Feb 21, 2024 | 3.442 | 3.454 | 3.356 | 3.413 | 196,312 | -0.02(-0.56%) |
Feb 20, 2024 | 3.375 | 3.447 | 3.361 | 3.432 | 173,370 | -0.06(-1.65%) |
Feb 16, 2024 | 3.461 | 3.504 | 3.418 | 3.490 | 139,814 | +0.01(+0.28%) |
Feb 15, 2024 | 3.375 | 3.500 | 3.375 | 3.480 | 273,461 | +0.12(+3.42%) |
Feb 14, 2024 | 3.375 | 3.404 | 3.346 | 3.365 | 125,787 | +0.00(+0.00%) |
Feb 13, 2024 | 3.432 | 3.432 | 3.327 | 3.365 | 307,814 | -0.08(-2.23%) |
Feb 12, 2024 | 3.365 | 3.472 | 3.346 | 3.442 | 191,385 | +0.11(+3.16%) |
Feb 09, 2024 | 3.327 | 3.361 | 3.317 | 3.337 | 148,814 | +0.00(+0.00%) |
Feb 08, 2024 | 3.337 | 3.356 | 3.309 | 3.337 | 76,777 | +0.01(+0.29%) |
Feb 07, 2024 | 3.423 | 3.452 | 3.308 | 3.327 | 227,780 | -0.08(-2.25%) |
Feb 06, 2024 | 3.423 | 3.471 | 3.365 | 3.404 | 217,909 | -0.04(-1.11%) |
Feb 05, 2024 | 3.423 | 3.452 | 3.375 | 3.442 | 188,661 | -0.01(-0.28%) |
Feb 02, 2024 | 3.461 | 3.480 | 3.423 | 3.452 | 188,693 | -0.05(-1.37%) |
Feb 01, 2024 | 3.461 | 3.509 | 3.394 | 3.500 | 308,633 | +0.06(+1.67%) |
Jan 31, 2024 | 3.548 | 3.548 | 3.437 | 3.442 | 289,547 | -0.09(-2.45%) |
Jan 30, 2024 | 3.615 | 3.639 | 3.528 | 3.528 | 294,618 | -0.12(-3.41%) |
Jan 29, 2024 | 3.691 | 3.738 | 3.634 | 3.653 | 234,172 | -0.06(-1.55%) |
Jan 26, 2024 | 3.691 | 3.749 | 3.691 | 3.711 | 215,884 | +0.01(+0.26%) |
Jan 25, 2024 | 3.643 | 3.701 | 3.624 | 3.701 | 187,869 | +0.09(+2.39%) |
Jan 24, 2024 | 3.653 | 3.653 | 3.586 | 3.615 | 260,655 | +0.01(+0.27%) |
Jan 23, 2024 | 3.653 | 3.677 | 3.586 | 3.605 | 330,984 | -0.04(-1.05%) |
Jan 22, 2024 | 3.691 | 3.744 | 3.643 | 3.643 | 227,267 | -0.03(-0.78%) |
Jan 19, 2024 | 3.768 | 3.768 | 3.653 | 3.672 | 326,084 | -0.07(-1.79%) |
Jan 18, 2024 | 3.826 | 3.826 | 3.696 | 3.739 | 106,541 | -0.03(-0.76%) |
Jan 17, 2024 | 3.739 | 3.821 | 3.715 | 3.768 | 217,272 | +0.01(+0.26%) |
Jan 16, 2024 | 3.816 | 3.826 | 3.744 | 3.758 | 245,859 | -0.08(-2.00%) |
Jan 12, 2024 | 3.826 | 3.888 | 3.806 | 3.835 | 132,529 | +0.04(+1.01%) |
Jan 11, 2024 | 3.854 | 3.893 | 3.792 | 3.797 | 187,998 | -0.08(-1.98%) |
Jan 10, 2024 | 3.893 | 3.921 | 3.835 | 3.874 | 266,907 | -0.02(-0.49%) |
Jan 09, 2024 | 3.883 | 3.931 | 3.859 | 3.893 | 172,915 | -0.04(-0.98%) |
Jan 08, 2024 | 3.826 | 3.936 | 3.816 | 3.931 | 303,209 | +0.15(+4.06%) |
Jan 05, 2024 | 3.768 | 3.854 | 3.768 | 3.778 | 166,388 | +0.00(+0.00%) |
Jan 04, 2024 | 3.816 | 3.830 | 3.768 | 3.778 | 182,284 | -0.04(-1.00%) |
Jan 03, 2024 | 3.883 | 3.878 | 3.806 | 3.816 | 285,197 | -0.07(-1.73%) |
Jan 02, 2024 | 3.893 | 3.921 | 3.874 | 3.883 | 289,576 | +0.01(+0.25%) |
Dec 29, 2023 | 3.969 | 3.969 | 3.864 | 3.874 | 470,051 | -0.11(-2.65%) |
Dec 28, 2023 | 4.056 | 4.056 | 3.969 | 3.979 | 387,818 | -0.08(-1.89%) |
Dec 27, 2023 | 4.009 | 4.065 | 3.945 | 4.056 | 1,003,184 | +0.05(+1.15%) |
Dec 26, 2023 | 3.889 | 4.026 | 3.870 | 4.009 | 482,350 | +0.15(+3.84%) |
Dec 22, 2023 | 3.824 | 3.871 | 3.815 | 3.861 | 306,034 | +0.04(+0.97%) |
Dec 21, 2023 | 3.824 | 3.838 | 3.759 | 3.824 | 485,574 | +0.04(+0.98%) |
Dec 20, 2023 | 3.806 | 3.945 | 3.750 | 3.787 | 798,853 | -0.02(-0.49%) |
Dec 19, 2023 | 3.843 | 3.926 | 3.806 | 3.806 | 922,068 | +0.08(+2.24%) |
Dec 18, 2023 | 3.861 | 3.908 | 3.658 | 3.722 | 1,914,850 | -0.07(-1.95%) |
Dec 15, 2023 | 3.815 | 3.870 | 3.787 | 3.796 | 1,093,525 | -0.07(-1.91%) |
Dec 14, 2023 | 3.861 | 3.954 | 3.602 | 3.870 | 3,145,601 | +0.02(+0.48%) |
Dec 13, 2023 | 3.676 | 3.852 | 3.658 | 3.852 | 531,064 | +0.18(+4.79%) |
Dec 12, 2023 | 3.704 | 3.704 | 3.658 | 3.676 | 350,553 | -0.03(-0.75%) |
Dec 11, 2023 | 3.704 | 3.723 | 3.662 | 3.704 | 279,197 | +0.02(+0.50%) |
Dec 08, 2023 | 3.648 | 3.704 | 3.639 | 3.685 | 176,538 | +0.07(+2.05%) |
Dec 07, 2023 | 3.639 | 3.658 | 3.611 | 3.611 | 157,055 | -0.03(-0.76%) |
Dec 06, 2023 | 3.658 | 3.704 | 3.632 | 3.639 | 204,969 | -0.02(-0.51%) |
Dec 05, 2023 | 3.658 | 3.676 | 3.639 | 3.658 | 116,708 | +0.00(+0.00%) |
Dec 04, 2023 | 3.685 | 3.704 | 3.620 | 3.658 | 263,272 | -0.07(-1.98%) |
Dec 01, 2023 | 3.611 | 3.732 | 3.611 | 3.732 | 273,207 | +0.08(+2.28%) |
Nov 30, 2023 | 3.704 | 3.704 | 3.639 | 3.648 | 130,403 | -0.04(-1.00%) |
Nov 29, 2023 | 3.685 | 3.703 | 3.648 | 3.685 | 152,911 | +0.02(+0.50%) |
Nov 28, 2023 | 3.648 | 3.667 | 3.592 | 3.667 | 147,154 | +0.04(+1.02%) |
Nov 27, 2023 | 3.611 | 3.648 | 3.593 | 3.630 | 149,182 | -0.02(-0.51%) |
Nov 24, 2023 | 3.583 | 3.657 | 3.583 | 3.648 | 78,319 | +0.05(+1.29%) |
Nov 22, 2023 | 3.611 | 3.695 | 3.583 | 3.602 | 164,108 | -0.02(-0.51%) |
Nov 21, 2023 | 3.630 | 3.630 | 3.593 | 3.620 | 95,330 | -0.01(-0.26%) |
Nov 20, 2023 | 3.482 | 3.639 | 3.457 | 3.630 | 237,963 | +0.12(+3.43%) |
Nov 17, 2023 | 3.454 | 3.509 | 3.417 | 3.509 | 112,309 | +0.07(+2.16%) |
Nov 16, 2023 | 3.482 | 3.486 | 3.408 | 3.435 | 134,182 | -0.04(-1.07%) |
Nov 15, 2023 | 3.454 | 3.483 | 3.440 | 3.472 | 117,736 | +0.02(+0.54%) |
Nov 14, 2023 | 3.213 | 3.482 | 3.204 | 3.454 | 492,213 | +0.29(+9.06%) |
Nov 13, 2023 | 3.195 | 3.199 | 3.162 | 3.167 | 142,697 | -0.05(-1.44%) |
Nov 10, 2023 | 3.259 | 3.259 | 3.204 | 3.213 | 146,269 | -0.02(-0.57%) |
Nov 09, 2023 | 3.306 | 3.324 | 3.213 | 3.232 | 124,746 | -0.06(-1.69%) |
Nov 08, 2023 | 3.259 | 3.296 | 3.245 | 3.287 | 94,102 | +0.00(+0.00%) |
Nov 07, 2023 | 3.278 | 3.333 | 3.199 | 3.287 | 225,252 | +0.02(+0.57%) |
Nov 06, 2023 | 3.343 | 3.361 | 3.213 | 3.269 | 234,855 | -0.01(-0.28%) |
Nov 03, 2023 | 3.148 | 3.292 | 3.102 | 3.278 | 454,153 | +0.33(+11.32%) |
Nov 02, 2023 | 2.870 | 2.954 | 2.843 | 2.945 | 236,819 | +0.10(+3.58%) |
Nov 01, 2023 | 2.778 | 2.843 | 2.722 | 2.843 | 335,963 | +0.09(+3.37%) |
Oct 31, 2023 | 2.639 | 2.861 | 2.639 | 2.750 | 356,309 | +0.16(+6.07%) |
Oct 30, 2023 | 2.593 | 2.621 | 2.574 | 2.593 | 179,377 | -0.01(-0.36%) |
Oct 27, 2023 | 2.593 | 2.639 | 2.565 | 2.602 | 199,317 | +0.02(+0.72%) |
Oct 26, 2023 | 2.565 | 2.658 | 2.565 | 2.583 | 208,350 | +0.02(+0.72%) |
Oct 25, 2023 | 2.676 | 2.685 | 2.565 | 2.565 | 243,239 | -0.10(-3.82%) |
Oct 24, 2023 | 2.667 | 2.712 | 2.667 | 2.667 | 120,480 | -0.02(-0.69%) |
Oct 23, 2023 | 2.769 | 2.778 | 2.639 | 2.685 | 245,297 | -0.10(-3.65%) |
Oct 20, 2023 | 2.787 | 2.806 | 2.759 | 2.787 | 201,009 | +0.01(+0.33%) |
Oct 19, 2023 | 2.917 | 3.009 | 2.769 | 2.778 | 388,940 | -0.14(-4.76%) |
Oct 18, 2023 | 3.000 | 3.033 | 2.908 | 2.917 | 217,940 | -0.11(-3.67%) |
Oct 17, 2023 | 3.009 | 3.056 | 3.009 | 3.028 | 146,821 | -0.02(-0.61%) |
Oct 16, 2023 | 3.046 | 3.083 | 3.037 | 3.046 | 152,710 | +0.01(+0.30%) |
Oct 13, 2023 | 3.120 | 3.120 | 3.009 | 3.037 | 178,227 | -0.06(-1.80%) |
Oct 12, 2023 | 3.195 | 3.195 | 3.093 | 3.093 | 117,274 | -0.09(-2.91%) |
Oct 11, 2023 | 3.176 | 3.204 | 3.158 | 3.185 | 105,402 | +0.00(+0.00%) |
Oct 10, 2023 | 3.213 | 3.227 | 3.176 | 3.185 | 175,221 | +0.02(+0.58%) |
Oct 09, 2023 | 3.120 | 3.176 | 3.056 | 3.167 | 121,536 | +0.03(+0.88%) |
Oct 06, 2023 | 3.111 | 3.171 | 3.102 | 3.139 | 84,599 | +0.03(+0.89%) |
Oct 05, 2023 | 3.074 | 3.130 | 3.070 | 3.111 | 147,052 | +0.03(+0.90%) |
Oct 04, 2023 | 3.102 | 3.134 | 3.037 | 3.083 | 234,059 | -0.03(-0.89%) |
Oct 03, 2023 | 3.241 | 3.250 | 3.093 | 3.111 | 357,737 | -0.15(-4.55%) |
Oct 02, 2023 | 3.370 | 3.380 | 3.241 | 3.259 | 610,565 | -0.19(-5.38%) |
Sep 29, 2023 | 3.491 | 3.509 | 3.435 | 3.445 | 173,523 | -0.02(-0.53%) |
Sep 28, 2023 | 3.519 | 3.583 | 3.381 | 3.463 | 346,165 | +0.00(+0.00%) |
Sep 27, 2023 | 3.534 | 3.552 | 3.445 | 3.463 | 235,742 | -0.05(-1.52%) |
Sep 26, 2023 | 3.597 | 3.606 | 3.499 | 3.516 | 240,381 | -0.07(-1.99%) |
Sep 25, 2023 | 3.606 | 3.630 | 3.588 | 3.588 | 164,161 | -0.02(-0.49%) |
Sep 22, 2023 | 3.588 | 3.632 | 3.579 | 3.606 | 174,328 | +0.02(+0.50%) |
Sep 21, 2023 | 3.712 | 3.712 | 3.579 | 3.588 | 235,188 | -0.11(-2.89%) |
Sep 20, 2023 | 3.668 | 3.721 | 3.646 | 3.695 | 246,468 | +0.05(+1.47%) |
Sep 19, 2023 | 3.650 | 3.668 | 3.623 | 3.641 | 134,419 | +0.01(+0.25%) |
Sep 18, 2023 | 3.641 | 3.686 | 3.608 | 3.632 | 332,388 | -0.01(-0.24%) |
Sep 15, 2023 | 3.552 | 3.641 | 3.552 | 3.641 | 293,050 | +0.11(+3.02%) |
Sep 14, 2023 | 3.516 | 3.561 | 3.508 | 3.534 | 96,543 | +0.04(+1.28%) |
Sep 13, 2023 | 3.561 | 3.561 | 3.490 | 3.490 | 201,196 | -0.05(-1.51%) |
Sep 12, 2023 | 3.561 | 3.606 | 3.534 | 3.543 | 189,615 | -0.01(-0.25%) |
Sep 11, 2023 | 3.499 | 3.561 | 3.499 | 3.552 | 122,040 | +0.06(+1.79%) |
Sep 08, 2023 | 3.472 | 3.508 | 3.472 | 3.490 | 100,288 | +0.01(+0.26%) |
Sep 07, 2023 | 3.499 | 3.516 | 3.481 | 3.481 | 72,597 | -0.02(-0.51%) |
Sep 06, 2023 | 3.516 | 3.522 | 3.489 | 3.499 | 90,735 | -0.03(-0.76%) |
Sep 05, 2023 | 3.561 | 3.565 | 3.525 | 3.525 | 140,876 | -0.07(-1.98%) |