Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 4.030 | 4.030 | 3.850 | 3.950 | 26,210 | +0.07(+1.80%) |
Jun 12, 2024 | 3.960 | 4.000 | 3.850 | 3.880 | 29,955 | -0.04(-1.02%) |
Jun 11, 2024 | 3.900 | 3.925 | 3.889 | 3.920 | 13,626 | +0.02(+0.51%) |
Jun 10, 2024 | 3.810 | 3.920 | 3.770 | 3.900 | 32,019 | +0.05(+1.30%) |
Jun 07, 2024 | 3.980 | 3.980 | 3.850 | 3.850 | 20,471 | -0.11(-2.78%) |
Jun 06, 2024 | 4.100 | 4.130 | 3.955 | 3.960 | 25,912 | -0.15(-3.65%) |
Jun 05, 2024 | 4.100 | 4.133 | 4.060 | 4.110 | 30,486 | +0.00(+0.00%) |
Jun 04, 2024 | 4.100 | 4.140 | 4.040 | 4.110 | 43,478 | -0.06(-1.44%) |
Jun 03, 2024 | 4.130 | 4.177 | 4.090 | 4.170 | 52,126 | +0.09(+2.21%) |
May 31, 2024 | 4.150 | 4.200 | 3.952 | 4.080 | 92,648 | +0.00(+0.00%) |
May 30, 2024 | 3.950 | 4.090 | 3.910 | 4.080 | 32,352 | +0.14(+3.55%) |
May 29, 2024 | 3.960 | 3.982 | 3.870 | 3.940 | 29,663 | -0.06(-1.50%) |
May 28, 2024 | 3.970 | 4.005 | 3.860 | 4.000 | 51,965 | +0.02(+0.50%) |
May 24, 2024 | 3.750 | 4.010 | 3.710 | 3.980 | 77,945 | +0.22(+5.85%) |
May 23, 2024 | 3.720 | 3.820 | 3.690 | 3.760 | 69,610 | +0.03(+0.80%) |
May 22, 2024 | 3.830 | 3.910 | 3.610 | 3.730 | 73,775 | -0.12(-3.12%) |
May 21, 2024 | 3.970 | 4.030 | 3.760 | 3.850 | 185,264 | -0.11(-2.78%) |
May 20, 2024 | 3.950 | 3.991 | 3.950 | 3.960 | 45,147 | -0.03(-0.75%) |
May 17, 2024 | 4.000 | 4.000 | 3.950 | 3.990 | 32,725 | +0.00(+0.00%) |
May 16, 2024 | 3.950 | 4.000 | 3.950 | 3.990 | 44,156 | +0.00(+0.00%) |
May 15, 2024 | 4.000 | 4.000 | 3.950 | 3.990 | 48,931 | -0.01(-0.25%) |
May 14, 2024 | 4.000 | 4.000 | 3.970 | 4.000 | 57,673 | +0.04(+1.01%) |
May 13, 2024 | 3.990 | 4.240 | 3.960 | 3.960 | 95,046 | -0.03(-0.75%) |
May 10, 2024 | 3.980 | 4.000 | 3.950 | 3.990 | 75,145 | +0.01(+0.25%) |
May 09, 2024 | 3.990 | 4.000 | 3.930 | 3.980 | 56,734 | -0.02(-0.50%) |
May 08, 2024 | 3.940 | 4.000 | 3.930 | 4.000 | 49,416 | +0.04(+1.01%) |
May 07, 2024 | 3.920 | 4.000 | 3.920 | 3.960 | 82,243 | +0.04(+1.02%) |
May 06, 2024 | 4.100 | 4.110 | 3.900 | 3.920 | 86,986 | -0.22(-5.31%) |
May 03, 2024 | 3.860 | 4.178 | 3.860 | 4.140 | 126,995 | +0.26(+6.70%) |
May 02, 2024 | 3.690 | 3.890 | 3.624 | 3.880 | 57,575 | +0.19(+5.15%) |
May 01, 2024 | 3.790 | 3.790 | 3.600 | 3.690 | 47,985 | -0.05(-1.34%) |
Apr 30, 2024 | 3.850 | 3.870 | 3.650 | 3.740 | 70,756 | -0.10(-2.60%) |
Apr 29, 2024 | 3.700 | 3.870 | 3.552 | 3.840 | 209,389 | +0.33(+9.40%) |
Apr 26, 2024 | 3.680 | 3.680 | 3.420 | 3.510 | 63,198 | +0.11(+3.24%) |
Apr 25, 2024 | 3.490 | 3.500 | 3.350 | 3.400 | 62,461 | -0.15(-4.23%) |
Apr 24, 2024 | 3.800 | 3.840 | 3.530 | 3.550 | 94,094 | -0.14(-3.79%) |
Apr 23, 2024 | 3.500 | 3.710 | 3.400 | 3.690 | 75,405 | +0.12(+3.36%) |
Apr 22, 2024 | 3.450 | 3.570 | 3.280 | 3.570 | 144,411 | +0.29(+8.84%) |
Apr 19, 2024 | 3.160 | 3.330 | 3.160 | 3.280 | 71,893 | +0.12(+3.80%) |
Apr 18, 2024 | 3.170 | 3.200 | 3.145 | 3.160 | 26,111 | +0.03(+0.96%) |
Apr 17, 2024 | 3.150 | 3.180 | 3.120 | 3.130 | 48,537 | -0.01(-0.32%) |
Apr 16, 2024 | 3.090 | 3.170 | 3.070 | 3.140 | 49,674 | +0.07(+2.28%) |
Apr 15, 2024 | 3.060 | 3.110 | 3.060 | 3.070 | 41,386 | +0.00(+0.00%) |
Apr 12, 2024 | 2.990 | 3.070 | 2.911 | 3.070 | 50,478 | +0.07(+2.33%) |
Apr 11, 2024 | 3.050 | 3.050 | 2.990 | 3.000 | 44,064 | -0.02(-0.83%) |
Apr 10, 2024 | 3.020 | 3.050 | 2.960 | 3.025 | 42,433 | +0.01(+0.33%) |
Apr 09, 2024 | 3.048 | 3.048 | 3.000 | 3.015 | 10,690 | -0.00(-0.17%) |
Apr 08, 2024 | 2.980 | 3.045 | 2.960 | 3.020 | 54,322 | -0.02(-0.66%) |
Apr 05, 2024 | 2.910 | 3.070 | 2.910 | 3.040 | 45,508 | +0.14(+4.83%) |
Apr 04, 2024 | 2.900 | 3.030 | 2.840 | 2.900 | 62,824 | +0.01(+0.35%) |
Apr 03, 2024 | 2.920 | 3.050 | 2.860 | 2.890 | 81,294 | -0.03(-1.03%) |
Apr 02, 2024 | 2.850 | 2.950 | 2.850 | 2.920 | 25,262 | +0.04(+1.39%) |
Apr 01, 2024 | 2.950 | 2.970 | 2.805 | 2.880 | 41,053 | -0.05(-1.71%) |
Mar 28, 2024 | 2.720 | 2.980 | 2.720 | 2.930 | 105,718 | +0.18(+6.55%) |
Mar 27, 2024 | 2.650 | 2.800 | 2.600 | 2.750 | 32,340 | +0.04(+1.48%) |
Mar 26, 2024 | 2.750 | 2.795 | 2.700 | 2.710 | 11,533 | -0.09(-3.21%) |
Mar 25, 2024 | 2.800 | 2.805 | 2.632 | 2.800 | 30,642 | +0.02(+0.72%) |
Mar 22, 2024 | 2.760 | 2.830 | 2.710 | 2.780 | 8,296 | +0.08(+2.96%) |
Mar 21, 2024 | 2.540 | 2.820 | 2.540 | 2.700 | 42,386 | +0.14(+5.47%) |
Mar 20, 2024 | 2.700 | 2.715 | 2.560 | 2.560 | 39,025 | -0.16(-5.88%) |
Mar 19, 2024 | 2.710 | 2.775 | 2.700 | 2.720 | 14,568 | +0.02(+0.74%) |
Mar 18, 2024 | 2.700 | 2.731 | 2.700 | 2.700 | 8,011 | +0.00(+0.00%) |
Mar 15, 2024 | 2.520 | 2.810 | 2.270 | 2.700 | 79,251 | -0.05(-1.82%) |
Mar 14, 2024 | 2.810 | 2.810 | 2.700 | 2.750 | 29,246 | -0.07(-2.48%) |
Mar 13, 2024 | 2.990 | 2.990 | 2.780 | 2.820 | 34,019 | -0.02(-0.70%) |
Mar 12, 2024 | 2.850 | 2.890 | 2.820 | 2.840 | 7,584 | +0.00(+0.00%) |
Mar 11, 2024 | 2.920 | 2.920 | 2.830 | 2.840 | 16,159 | -0.05(-1.73%) |
Mar 08, 2024 | 2.910 | 2.950 | 2.850 | 2.890 | 30,655 | +0.04(+1.40%) |
Mar 07, 2024 | 2.880 | 2.920 | 2.800 | 2.850 | 56,072 | -0.02(-0.70%) |
Mar 06, 2024 | 2.900 | 2.974 | 2.870 | 2.870 | 32,832 | -0.06(-2.05%) |
Mar 05, 2024 | 2.880 | 3.010 | 2.830 | 2.930 | 31,612 | +0.10(+3.53%) |
Mar 04, 2024 | 2.920 | 2.971 | 2.830 | 2.830 | 51,928 | -0.13(-4.39%) |
Mar 01, 2024 | 2.970 | 2.993 | 2.910 | 2.960 | 21,158 | -0.02(-0.67%) |
Feb 29, 2024 | 2.900 | 3.100 | 2.900 | 2.980 | 50,321 | +0.07(+2.41%) |
Feb 28, 2024 | 3.000 | 3.100 | 2.900 | 2.910 | 36,416 | -0.08(-2.68%) |
Feb 27, 2024 | 2.960 | 3.060 | 2.950 | 2.990 | 14,194 | +0.07(+2.40%) |
Feb 26, 2024 | 2.900 | 2.940 | 2.790 | 2.920 | 21,647 | +0.03(+1.04%) |
Feb 23, 2024 | 3.030 | 3.045 | 2.810 | 2.890 | 33,535 | -0.13(-4.30%) |
Feb 22, 2024 | 3.110 | 3.170 | 3.010 | 3.020 | 12,982 | -0.04(-1.40%) |
Feb 21, 2024 | 3.010 | 3.120 | 3.010 | 3.063 | 23,377 | +0.02(+0.76%) |
Feb 20, 2024 | 3.140 | 3.190 | 3.030 | 3.040 | 46,952 | -0.08(-2.72%) |
Feb 16, 2024 | 3.000 | 3.130 | 3.000 | 3.125 | 34,535 | +0.15(+5.22%) |
Feb 15, 2024 | 2.910 | 3.030 | 2.910 | 2.970 | 15,347 | +0.02(+0.68%) |
Feb 14, 2024 | 2.900 | 3.000 | 2.830 | 2.950 | 34,813 | -0.05(-1.67%) |
Feb 13, 2024 | 3.010 | 3.010 | 2.920 | 3.000 | 10,901 | -0.02(-0.66%) |
Feb 12, 2024 | 3.040 | 3.040 | 2.937 | 3.020 | 14,169 | -0.00(-0.00%) |
Feb 09, 2024 | 2.926 | 3.030 | 2.880 | 3.020 | 22,036 | +0.06(+2.03%) |
Feb 08, 2024 | 2.980 | 3.060 | 2.870 | 2.960 | 28,049 | -0.03(-1.00%) |
Feb 07, 2024 | 3.000 | 3.023 | 2.940 | 2.990 | 13,457 | +0.01(+0.34%) |
Feb 06, 2024 | 2.850 | 3.000 | 2.850 | 2.980 | 27,339 | +0.21(+7.55%) |
Feb 05, 2024 | 2.820 | 2.842 | 2.750 | 2.771 | 12,294 | -0.05(-1.75%) |
Feb 02, 2024 | 2.820 | 2.870 | 2.720 | 2.820 | 24,105 | +0.00(+0.00%) |
Feb 01, 2024 | 2.820 | 2.830 | 2.760 | 2.820 | 13,194 | +0.08(+2.92%) |
Jan 31, 2024 | 2.750 | 2.834 | 2.740 | 2.740 | 15,004 | +0.04(+1.48%) |
Jan 30, 2024 | 2.700 | 2.830 | 2.690 | 2.700 | 24,233 | +0.00(+0.00%) |
Jan 29, 2024 | 2.730 | 2.740 | 2.660 | 2.700 | 74,591 | -0.05(-1.82%) |
Jan 26, 2024 | 2.820 | 2.820 | 2.680 | 2.750 | 43,091 | +0.09(+3.38%) |
Jan 25, 2024 | 2.820 | 2.890 | 2.660 | 2.660 | 22,868 | -0.16(-5.67%) |
Jan 24, 2024 | 2.890 | 2.900 | 2.820 | 2.820 | 14,841 | -0.04(-1.40%) |
Jan 23, 2024 | 2.880 | 2.880 | 2.810 | 2.860 | 9,596 | +0.02(+0.70%) |
Jan 22, 2024 | 2.900 | 2.920 | 2.760 | 2.840 | 17,580 | -0.03(-1.05%) |
Jan 19, 2024 | 2.950 | 2.950 | 2.856 | 2.870 | 10,948 | +0.03(+1.06%) |
Jan 18, 2024 | 2.830 | 2.900 | 2.825 | 2.840 | 18,841 | +0.03(+1.07%) |
Jan 17, 2024 | 2.960 | 2.990 | 2.740 | 2.810 | 71,015 | -0.12(-4.10%) |
Jan 16, 2024 | 2.910 | 3.000 | 2.930 | 2.930 | 26,178 | -0.01(-0.34%) |
Jan 12, 2024 | 2.980 | 2.980 | 2.900 | 2.940 | 17,412 | -0.01(-0.34%) |
Jan 11, 2024 | 2.940 | 2.950 | 2.930 | 2.950 | 4,610 | +0.02(+0.68%) |
Jan 10, 2024 | 2.940 | 2.940 | 2.911 | 2.930 | 11,491 | +0.00(+0.00%) |
Jan 09, 2024 | 2.930 | 2.950 | 2.906 | 2.930 | 20,589 | -0.01(-0.34%) |
Jan 08, 2024 | 2.880 | 2.950 | 2.780 | 2.940 | 16,853 | +0.02(+0.68%) |
Jan 05, 2024 | 2.950 | 2.970 | 2.920 | 2.920 | 29,031 | -0.03(-1.01%) |
Jan 04, 2024 | 2.940 | 2.969 | 2.870 | 2.950 | 15,836 | +0.01(+0.34%) |
Jan 03, 2024 | 2.850 | 2.940 | 2.780 | 2.940 | 34,284 | +0.12(+4.26%) |
Jan 02, 2024 | 2.820 | 2.840 | 2.670 | 2.820 | 8,833 | +0.02(+0.71%) |
Dec 29, 2023 | 2.850 | 2.850 | 2.700 | 2.800 | 54,499 | +0.06(+2.19%) |
Dec 28, 2023 | 2.740 | 2.840 | 2.740 | 2.740 | 25,697 | -0.04(-1.44%) |
Dec 27, 2023 | 2.800 | 2.850 | 2.750 | 2.780 | 39,824 | -0.03(-1.07%) |
Dec 26, 2023 | 2.800 | 2.841 | 2.794 | 2.810 | 32,691 | -0.04(-1.40%) |
Dec 22, 2023 | 2.830 | 2.850 | 2.760 | 2.850 | 36,927 | +0.03(+1.06%) |
Dec 21, 2023 | 2.750 | 2.890 | 2.720 | 2.820 | 39,633 | +0.12(+4.44%) |
Dec 20, 2023 | 2.700 | 2.750 | 2.670 | 2.700 | 24,873 | +0.04(+1.50%) |
Dec 19, 2023 | 2.700 | 2.820 | 2.650 | 2.660 | 40,390 | -0.04(-1.48%) |
Dec 18, 2023 | 2.730 | 2.810 | 2.672 | 2.700 | 49,468 | +0.00(+0.00%) |
Dec 15, 2023 | 2.740 | 2.740 | 2.680 | 2.700 | 21,600 | -0.01(-0.37%) |
Dec 14, 2023 | 2.680 | 2.780 | 2.680 | 2.710 | 32,151 | -0.04(-1.45%) |
Dec 13, 2023 | 2.790 | 2.790 | 2.750 | 2.750 | 17,087 | +0.00(+0.00%) |
Dec 12, 2023 | 2.800 | 2.800 | 2.670 | 2.750 | 30,261 | -0.05(-1.79%) |
Dec 11, 2023 | 2.850 | 2.850 | 2.720 | 2.800 | 28,042 | -0.02(-0.71%) |
Dec 08, 2023 | 2.590 | 2.850 | 2.590 | 2.820 | 64,247 | +0.09(+3.12%) |
Dec 07, 2023 | 2.620 | 2.760 | 2.600 | 2.735 | 35,157 | +0.08(+3.20%) |
Dec 06, 2023 | 2.700 | 2.799 | 2.611 | 2.650 | 14,450 | +0.00(+0.00%) |
Dec 05, 2023 | 2.700 | 2.826 | 2.650 | 2.650 | 15,871 | -0.06(-2.21%) |
Dec 04, 2023 | 2.560 | 2.750 | 2.560 | 2.710 | 22,694 | -0.01(-0.37%) |
Dec 01, 2023 | 2.610 | 2.780 | 2.586 | 2.720 | 45,630 | +0.11(+4.21%) |
Nov 30, 2023 | 2.561 | 2.720 | 2.561 | 2.610 | 22,340 | +0.03(+1.16%) |
Nov 29, 2023 | 2.540 | 2.650 | 2.540 | 2.580 | 26,817 | +0.02(+0.78%) |
Nov 28, 2023 | 2.550 | 2.610 | 2.550 | 2.560 | 6,647 | -0.01(-0.40%) |
Nov 27, 2023 | 2.630 | 2.650 | 2.550 | 2.570 | 7,057 | -0.06(-2.27%) |
Nov 24, 2023 | 2.630 | 2.650 | 2.620 | 2.630 | 13,117 | +0.01(+0.38%) |
Nov 22, 2023 | 2.530 | 2.629 | 2.530 | 2.620 | 21,128 | +0.08(+3.15%) |
Nov 21, 2023 | 2.520 | 2.600 | 2.520 | 2.540 | 8,883 | -0.01(-0.39%) |
Nov 20, 2023 | 2.530 | 2.600 | 2.530 | 2.550 | 14,292 | -0.04(-1.54%) |
Nov 17, 2023 | 2.580 | 2.590 | 2.510 | 2.590 | 10,374 | +0.04(+1.57%) |
Nov 16, 2023 | 2.550 | 2.550 | 2.510 | 2.550 | 13,322 | -0.01(-0.39%) |
Nov 15, 2023 | 2.520 | 2.650 | 2.520 | 2.560 | 11,620 | +0.03(+1.19%) |
Nov 14, 2023 | 2.610 | 2.629 | 2.530 | 2.530 | 7,390 | -0.03(-1.17%) |
Nov 13, 2023 | 2.510 | 2.630 | 2.510 | 2.560 | 8,164 | +0.02(+0.79%) |
Nov 10, 2023 | 2.510 | 2.610 | 2.510 | 2.540 | 21,431 | +0.01(+0.40%) |
Nov 09, 2023 | 2.530 | 2.630 | 2.520 | 2.530 | 16,279 | -0.01(-0.39%) |
Nov 08, 2023 | 2.580 | 2.580 | 2.540 | 2.540 | 4,182 | -0.03(-1.17%) |
Nov 07, 2023 | 2.610 | 2.610 | 2.510 | 2.570 | 1,911 | -0.01(-0.39%) |
Nov 06, 2023 | 2.610 | 2.610 | 2.530 | 2.580 | 6,850 | +0.01(+0.39%) |
Nov 03, 2023 | 2.570 | 2.575 | 2.500 | 2.570 | 16,803 | -0.01(-0.31%) |
Nov 02, 2023 | 2.555 | 2.630 | 2.555 | 2.578 | 14,534 | +0.02(+0.70%) |
Nov 01, 2023 | 2.510 | 2.584 | 2.510 | 2.560 | 8,342 | +0.01(+0.39%) |
Oct 31, 2023 | 2.500 | 2.560 | 2.500 | 2.550 | 12,895 | -0.03(-1.16%) |
Oct 30, 2023 | 2.560 | 2.601 | 2.540 | 2.580 | 10,321 | +0.01(+0.39%) |
Oct 27, 2023 | 2.550 | 2.570 | 2.510 | 2.570 | 2,888 | -0.04(-1.53%) |
Oct 26, 2023 | 2.630 | 2.630 | 2.510 | 2.610 | 14,081 | -0.01(-0.38%) |
Oct 25, 2023 | 2.630 | 2.630 | 2.531 | 2.620 | 3,487 | +0.00(+0.00%) |
Oct 24, 2023 | 2.630 | 2.630 | 2.511 | 2.620 | 4,197 | -0.01(-0.38%) |
Oct 23, 2023 | 2.500 | 2.630 | 2.450 | 2.630 | 40,718 | +0.13(+5.20%) |
Oct 20, 2023 | 2.630 | 2.630 | 2.500 | 2.500 | 11,400 | -0.11(-4.21%) |
Oct 19, 2023 | 2.600 | 2.610 | 2.520 | 2.610 | 10,595 | +0.02(+0.62%) |
Oct 18, 2023 | 2.590 | 2.640 | 2.560 | 2.594 | 12,651 | -0.03(-1.00%) |
Oct 17, 2023 | 2.600 | 2.630 | 2.600 | 2.620 | 6,897 | +0.02(+0.77%) |
Oct 16, 2023 | 2.630 | 2.630 | 2.530 | 2.600 | 3,564 | +0.01(+0.39%) |
Oct 13, 2023 | 2.480 | 2.630 | 2.470 | 2.590 | 5,858 | +0.04(+1.57%) |
Oct 12, 2023 | 2.500 | 2.630 | 2.470 | 2.550 | 32,627 | -0.04(-1.54%) |
Oct 11, 2023 | 2.530 | 2.620 | 2.530 | 2.590 | 4,535 | +0.01(+0.39%) |
Oct 10, 2023 | 2.610 | 2.610 | 2.520 | 2.580 | 22,215 | -0.01(-0.39%) |
Oct 09, 2023 | 2.560 | 2.590 | 2.560 | 2.590 | 2,866 | -0.03(-1.15%) |
Oct 06, 2023 | 2.660 | 2.730 | 2.610 | 2.620 | 4,345 | +0.06(+2.34%) |
Oct 05, 2023 | 2.620 | 2.680 | 2.510 | 2.560 | 13,737 | -0.02(-0.78%) |
Oct 04, 2023 | 2.660 | 2.700 | 2.510 | 2.580 | 13,741 | -0.02(-0.76%) |
Oct 03, 2023 | 2.550 | 2.670 | 2.550 | 2.600 | 9,601 | +0.02(+0.77%) |