Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 3.980 | 4.040 | 3.890 | 3.900 | 17,746 | +0.05(+1.30%) |
Jun 06, 2024 | 4.000 | 4.020 | 3.720 | 3.850 | 26,731 | -0.15(-3.75%) |
Jun 05, 2024 | 4.031 | 4.055 | 3.910 | 4.000 | 18,957 | +0.09(+2.30%) |
Jun 04, 2024 | 4.105 | 4.183 | 3.910 | 3.910 | 14,842 | -0.24(-5.78%) |
Jun 03, 2024 | 3.910 | 4.150 | 3.910 | 4.150 | 8,675 | +0.10(+2.47%) |
May 31, 2024 | 3.900 | 4.050 | 3.900 | 4.050 | 8,323 | +0.15(+3.75%) |
May 29, 2024 | 3.904 | 622 | +0.09(+2.46%) | |||
May 28, 2024 | 4.000 | 4.110 | 3.800 | 3.810 | 6,446 | +0.01(+0.26%) |
May 24, 2024 | 4.030 | 4.050 | 3.800 | 3.800 | 8,578 | -0.14(-3.55%) |
May 23, 2024 | 3.900 | 4.060 | 3.800 | 3.940 | 12,237 | +0.04(+1.03%) |
May 22, 2024 | 4.000 | 4.020 | 3.900 | 3.900 | 11,949 | -0.13(-3.23%) |
May 21, 2024 | 4.100 | 4.100 | 4.030 | 4.030 | 3,023 | +0.00(+0.12%) |
May 20, 2024 | 3.970 | 4.100 | 3.970 | 4.025 | 4,065 | +0.07(+1.81%) |
May 17, 2024 | 3.926 | 3.990 | 3.916 | 3.954 | 7,580 | -0.04(-0.91%) |
May 16, 2024 | 3.900 | 4.000 | 3.900 | 3.990 | 6,913 | +0.07(+1.79%) |
May 15, 2024 | 3.930 | 3.937 | 3.920 | 3.920 | 9,768 | -0.08(-2.00%) |
May 14, 2024 | 3.900 | 4.280 | 3.900 | 4.000 | 8,370 | +0.06(+1.53%) |
May 13, 2024 | 3.940 | 3.940 | 3.940 | 3.940 | 327 | +0.04(+1.02%) |
May 10, 2024 | 3.940 | 3.954 | 3.900 | 3.900 | 2,900 | -0.04(-1.01%) |
May 09, 2024 | 3.970 | 3.970 | 3.900 | 3.940 | 4,804 | +0.02(+0.51%) |
May 08, 2024 | 3.900 | 3.980 | 3.900 | 3.920 | 12,628 | +0.02(+0.51%) |
May 07, 2024 | 3.920 | 3.990 | 3.900 | 3.900 | 11,321 | -0.09(-2.25%) |
May 06, 2024 | 3.950 | 3.990 | 3.931 | 3.990 | 3,717 | +0.06(+1.65%) |
May 03, 2024 | 3.925 | 3.925 | 3.925 | 3.925 | 2,012 | -0.07(-1.65%) |
May 02, 2024 | 3.991 | 3.991 | 3.991 | 3.991 | 647 | +0.08(+2.07%) |
May 01, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 791 | +0.01(+0.26%) |
Apr 30, 2024 | 3.900 | 4.000 | 3.900 | 3.900 | 1,298 | -0.04(-1.02%) |
Apr 29, 2024 | 3.900 | 3.944 | 3.900 | 3.940 | 880 | +0.04(+1.03%) |
Apr 26, 2024 | 3.990 | 4.000 | 3.900 | 3.900 | 1,162 | +0.00(+0.00%) |
Apr 25, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 248 | -0.10(-2.38%) |
Apr 24, 2024 | 3.965 | 3.995 | 3.930 | 3.995 | 1,110 | +0.04(+0.88%) |
Apr 23, 2024 | 3.900 | 3.960 | 3.900 | 3.960 | 1,872 | +0.05(+1.28%) |
Apr 22, 2024 | 4.050 | 4.050 | 3.900 | 3.910 | 8,686 | +0.00(+0.00%) |
Apr 19, 2024 | 3.950 | 3.990 | 3.900 | 3.910 | 8,491 | +0.00(+0.00%) |
Apr 17, 2024 | 3.910 | 125 | -0.05(-1.26%) | |||
Apr 16, 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 911 | +0.01(+0.25%) |
Apr 15, 2024 | 4.005 | 4.040 | 3.950 | 3.950 | 2,520 | -0.08(-1.98%) |
Apr 12, 2024 | 3.950 | 4.030 | 3.950 | 4.030 | 3,152 | +0.03(+0.75%) |
Apr 11, 2024 | 4.000 | 4.000 | 3.950 | 4.000 | 30,320 | +0.03(+0.75%) |
Apr 10, 2024 | 3.830 | 4.000 | 3.800 | 3.970 | 15,155 | +0.15(+3.93%) |
Apr 09, 2024 | 3.870 | 3.900 | 3.820 | 3.820 | 3,492 | -0.07(-1.80%) |
Apr 08, 2024 | 3.820 | 3.890 | 3.820 | 3.890 | 2,063 | -0.02(-0.64%) |
Apr 05, 2024 | 3.970 | 3.970 | 3.915 | 3.915 | 2,875 | -0.00(-0.13%) |
Apr 04, 2024 | 3.860 | 3.920 | 3.860 | 3.920 | 408 | +0.08(+2.08%) |
Apr 03, 2024 | 3.980 | 4.000 | 3.840 | 3.840 | 9,424 | -0.13(-3.27%) |
Apr 02, 2024 | 3.970 | 3.970 | 3.970 | 3.970 | 316 | +0.01(+0.25%) |
Apr 01, 2024 | 3.950 | 3.970 | 3.945 | 3.960 | 1,750 | +0.01(+0.25%) |
Mar 28, 2024 | 3.940 | 3.950 | 3.860 | 3.950 | 4,133 | -0.02(-0.50%) |
Mar 27, 2024 | 3.900 | 3.970 | 3.900 | 3.970 | 1,209 | +0.11(+2.85%) |
Mar 26, 2024 | 3.860 | 3.860 | 3.850 | 3.860 | 745 | -0.11(-2.77%) |
Mar 25, 2024 | 3.870 | 3.970 | 3.860 | 3.970 | 2,738 | +0.05(+1.28%) |
Mar 22, 2024 | 3.990 | 3.990 | 3.851 | 3.920 | 1,101 | +0.01(+0.26%) |
Mar 21, 2024 | 3.720 | 3.910 | 3.720 | 3.910 | 1,365 | +0.17(+4.55%) |
Mar 20, 2024 | 3.950 | 3.960 | 3.740 | 3.740 | 10,191 | -0.07(-1.84%) |
Mar 19, 2024 | 3.930 | 4.100 | 3.800 | 3.810 | 9,066 | -0.14(-3.54%) |
Mar 18, 2024 | 4.010 | 4.040 | 3.940 | 3.950 | 2,529 | -0.09(-2.23%) |
Mar 15, 2024 | 4.130 | 4.130 | 3.950 | 4.040 | 2,266 | -0.14(-3.35%) |
Mar 14, 2024 | 4.100 | 4.180 | 4.045 | 4.180 | 2,566 | +0.12(+2.96%) |
Mar 13, 2024 | 4.218 | 4.218 | 4.050 | 4.060 | 7,303 | +0.01(+0.25%) |
Mar 12, 2024 | 4.060 | 4.080 | 4.050 | 4.050 | 5,226 | -0.09(-2.17%) |
Mar 11, 2024 | 4.200 | 4.200 | 4.050 | 4.140 | 14,974 | -0.09(-2.13%) |
Mar 08, 2024 | 4.360 | 4.360 | 4.150 | 4.230 | 6,706 | -0.30(-6.62%) |
Mar 07, 2024 | 4.460 | 4.569 | 4.380 | 4.530 | 10,986 | +0.07(+1.57%) |
Mar 06, 2024 | 4.800 | 4.840 | 4.170 | 4.460 | 34,221 | -0.34(-7.08%) |
Mar 05, 2024 | 4.870 | 4.900 | 4.760 | 4.800 | 22,376 | -0.10(-2.04%) |
Mar 04, 2024 | 5.250 | 5.250 | 4.790 | 4.900 | 40,687 | -0.35(-6.67%) |
Mar 01, 2024 | 5.010 | 5.250 | 5.010 | 5.250 | 34,827 | +0.10(+1.94%) |
Feb 29, 2024 | 4.700 | 5.650 | 4.700 | 5.150 | 40,453 | +0.45(+9.57%) |
Feb 28, 2024 | 4.550 | 4.700 | 4.550 | 4.700 | 2,437 | +0.15(+3.30%) |
Feb 27, 2024 | 4.490 | 4.550 | 4.410 | 4.550 | 2,254 | +0.11(+2.48%) |
Feb 26, 2024 | 4.328 | 4.440 | 4.328 | 4.440 | 1,005 | +0.17(+3.98%) |
Feb 23, 2024 | 4.260 | 4.270 | 4.160 | 4.270 | 5,016 | +0.00(+0.12%) |
Feb 22, 2024 | 4.240 | 4.290 | 4.240 | 4.265 | 3,078 | -0.02(-0.35%) |
Feb 21, 2024 | 4.280 | 4.300 | 4.242 | 4.280 | 1,595 | +0.01(+0.23%) |
Feb 20, 2024 | 4.230 | 4.290 | 4.230 | 4.270 | 6,375 | +0.05(+1.18%) |
Feb 16, 2024 | 4.182 | 4.220 | 4.182 | 4.220 | 1,057 | +0.04(+0.95%) |
Feb 15, 2024 | 4.220 | 4.220 | 4.180 | 4.180 | 4,342 | -0.01(-0.24%) |
Feb 14, 2024 | 4.120 | 4.200 | 4.120 | 4.190 | 8,224 | +0.01(+0.32%) |
Feb 13, 2024 | 4.100 | 4.177 | 4.064 | 4.177 | 2,307 | -0.01(-0.32%) |
Feb 12, 2024 | 4.240 | 4.250 | 4.190 | 4.190 | 789 | -0.11(-2.56%) |
Feb 09, 2024 | 4.100 | 4.300 | 4.100 | 4.300 | 1,430 | +0.11(+2.57%) |
Feb 08, 2024 | 4.202 | 4.237 | 4.050 | 4.192 | 10,560 | -0.12(-2.73%) |
Feb 07, 2024 | 4.280 | 4.310 | 4.215 | 4.310 | 1,589 | +0.01(+0.23%) |
Feb 06, 2024 | 4.110 | 4.300 | 4.100 | 4.300 | 9,521 | +0.18(+4.36%) |
Feb 05, 2024 | 4.120 | 4.160 | 4.060 | 4.120 | 1,936 | -0.05(-1.19%) |
Feb 02, 2024 | 4.200 | 4.200 | 4.050 | 4.170 | 5,506 | -0.02(-0.48%) |
Feb 01, 2024 | 4.200 | 4.210 | 4.090 | 4.190 | 3,364 | +0.05(+1.21%) |
Jan 31, 2024 | 4.031 | 4.160 | 4.031 | 4.140 | 3,389 | +0.09(+2.22%) |
Jan 30, 2024 | 3.960 | 4.070 | 3.958 | 4.050 | 7,557 | +0.08(+2.02%) |
Jan 29, 2024 | 3.915 | 3.970 | 3.855 | 3.970 | 4,272 | +0.07(+1.79%) |
Jan 26, 2024 | 3.940 | 4.048 | 3.860 | 3.900 | 24,548 | +0.00(+0.00%) |
Jan 25, 2024 | 3.860 | 3.970 | 3.825 | 3.900 | 29,574 | -0.04(-0.89%) |
Jan 24, 2024 | 3.945 | 3.945 | 3.935 | 3.935 | 1,309 | +0.02(+0.38%) |
Jan 23, 2024 | 3.990 | 3.990 | 3.850 | 3.920 | 17,920 | -0.03(-0.76%) |
Jan 22, 2024 | 3.945 | 3.986 | 3.900 | 3.950 | 7,640 | +0.05(+1.28%) |
Jan 19, 2024 | 4.028 | 4.184 | 3.880 | 3.900 | 6,998 | +0.03(+0.77%) |
Jan 17, 2024 | 3.870 | 359 | -0.03(-0.77%) | |||
Jan 16, 2024 | 3.800 | 4.105 | 3.827 | 3.900 | 11,973 | +0.04(+1.04%) |
Jan 12, 2024 | 3.920 | 3.925 | 3.850 | 3.860 | 8,699 | -0.02(-0.39%) |
Jan 11, 2024 | 3.900 | 3.970 | 3.875 | 3.875 | 2,180 | +0.00(+0.13%) |
Jan 10, 2024 | 3.970 | 4.100 | 3.870 | 3.870 | 4,327 | +0.09(+2.38%) |
Jan 09, 2024 | 3.800 | 3.880 | 3.770 | 3.780 | 5,817 | -0.12(-3.08%) |
Jan 08, 2024 | 3.860 | 4.000 | 3.800 | 3.900 | 12,838 | +0.05(+1.30%) |
Jan 05, 2024 | 3.900 | 3.920 | 3.730 | 3.850 | 7,095 | -0.10(-2.53%) |
Jan 04, 2024 | 3.750 | 3.998 | 3.750 | 3.950 | 2,921 | +0.29(+7.92%) |
Jan 03, 2024 | 3.840 | 3.840 | 3.650 | 3.660 | 14,989 | -0.20(-5.18%) |
Jan 02, 2024 | 3.580 | 3.960 | 3.580 | 3.860 | 23,410 | +0.18(+4.89%) |
Dec 29, 2023 | 3.700 | 3.790 | 3.550 | 3.680 | 92,330 | -0.05(-1.47%) |
Dec 28, 2023 | 3.805 | 3.970 | 3.730 | 3.735 | 32,338 | -0.04(-1.19%) |
Dec 27, 2023 | 3.920 | 3.920 | 3.750 | 3.780 | 23,475 | -0.12(-3.08%) |
Dec 26, 2023 | 3.910 | 4.090 | 3.800 | 3.900 | 23,880 | +0.06(+1.56%) |
Dec 22, 2023 | 3.900 | 3.900 | 3.750 | 3.840 | 13,066 | +0.04(+1.05%) |
Dec 21, 2023 | 3.860 | 3.982 | 3.700 | 3.800 | 14,916 | -0.19(-4.76%) |
Dec 20, 2023 | 3.880 | 3.995 | 3.850 | 3.990 | 8,600 | +0.16(+4.18%) |
Dec 19, 2023 | 3.990 | 4.000 | 3.820 | 3.830 | 22,545 | -0.07(-1.92%) |
Dec 18, 2023 | 3.860 | 3.920 | 3.860 | 3.905 | 3,054 | +0.05(+1.43%) |
Dec 15, 2023 | 4.000 | 4.043 | 3.850 | 3.850 | 8,837 | -0.08(-2.09%) |
Dec 14, 2023 | 4.150 | 4.190 | 3.850 | 3.932 | 17,562 | -0.03(-0.71%) |
Dec 13, 2023 | 3.900 | 4.040 | 3.900 | 3.960 | 7,473 | +0.10(+2.59%) |
Dec 12, 2023 | 4.050 | 4.053 | 3.860 | 3.860 | 7,536 | -0.23(-5.62%) |
Dec 11, 2023 | 4.196 | 4.196 | 4.040 | 4.090 | 3,872 | -0.08(-1.92%) |
Dec 08, 2023 | 4.170 | 4.220 | 3.979 | 4.170 | 9,114 | +0.21(+5.19%) |
Dec 07, 2023 | 4.110 | 4.363 | 3.964 | 3.964 | 10,876 | -0.11(-2.59%) |
Dec 06, 2023 | 3.960 | 4.082 | 3.910 | 4.070 | 4,456 | +0.07(+1.74%) |
Dec 05, 2023 | 3.940 | 4.281 | 3.940 | 4.000 | 16,337 | -0.10(-2.44%) |
Dec 04, 2023 | 4.490 | 4.490 | 4.100 | 4.100 | 10,457 | -0.18(-4.21%) |
Dec 01, 2023 | 4.070 | 4.280 | 4.010 | 4.280 | 5,701 | +0.15(+3.51%) |
Nov 30, 2023 | 4.200 | 4.200 | 4.060 | 4.135 | 6,025 | -0.07(-1.55%) |
Nov 29, 2023 | 4.400 | 4.396 | 4.160 | 4.200 | 7,481 | -0.26(-5.91%) |
Nov 28, 2023 | 4.600 | 4.600 | 4.390 | 4.464 | 8,975 | -0.14(-2.96%) |
Nov 27, 2023 | 4.600 | 4.786 | 4.510 | 4.600 | 6,627 | -0.11(-2.34%) |
Nov 24, 2023 | 4.570 | 4.800 | 4.510 | 4.710 | 2,440 | +0.20(+4.43%) |
Nov 22, 2023 | 4.610 | 4.850 | 4.500 | 4.510 | 9,314 | -0.27(-5.65%) |
Nov 21, 2023 | 4.350 | 4.850 | 4.350 | 4.780 | 14,770 | +0.35(+7.90%) |
Nov 20, 2023 | 4.000 | 4.500 | 3.985 | 4.430 | 21,203 | +0.43(+10.75%) |
Nov 17, 2023 | 4.000 | 4.050 | 3.926 | 4.000 | 8,834 | +0.16(+4.17%) |
Nov 16, 2023 | 3.990 | 4.070 | 3.792 | 3.840 | 30,630 | +0.00(+0.00%) |
Nov 15, 2023 | 3.800 | 3.950 | 3.750 | 3.840 | 11,638 | +0.09(+2.40%) |
Nov 14, 2023 | 3.860 | 4.070 | 3.718 | 3.750 | 14,263 | -0.12(-3.23%) |
Nov 13, 2023 | 4.055 | 4.055 | 3.760 | 3.875 | 4,672 | -0.04(-1.15%) |
Nov 10, 2023 | 3.590 | 4.010 | 3.590 | 3.920 | 4,612 | +0.27(+7.40%) |
Nov 09, 2023 | 3.940 | 4.040 | 3.650 | 3.650 | 24,503 | -0.15(-3.95%) |
Nov 08, 2023 | 4.190 | 4.290 | 3.800 | 3.800 | 17,176 | -0.44(-10.38%) |
Nov 07, 2023 | 5.040 | 5.040 | 4.150 | 4.240 | 11,017 | -0.37(-8.03%) |
Nov 06, 2023 | 4.880 | 4.987 | 4.600 | 4.610 | 21,146 | -0.13(-2.74%) |
Nov 03, 2023 | 4.630 | 4.790 | 4.575 | 4.740 | 21,480 | +0.48(+11.27%) |
Nov 02, 2023 | 4.630 | 4.630 | 4.230 | 4.260 | 22,164 | -0.19(-4.27%) |
Nov 01, 2023 | 4.400 | 4.560 | 4.400 | 4.450 | 12,130 | +0.07(+1.60%) |
Oct 31, 2023 | 4.190 | 4.460 | 4.090 | 4.380 | 38,857 | +0.24(+5.80%) |
Oct 30, 2023 | 3.800 | 4.140 | 3.800 | 4.140 | 27,513 | +0.32(+8.38%) |
Oct 27, 2023 | 3.935 | 3.935 | 3.820 | 3.820 | 7,528 | -0.09(-2.30%) |
Oct 26, 2023 | 3.828 | 3.980 | 3.828 | 3.910 | 9,879 | +0.00(+0.00%) |
Oct 25, 2023 | 4.100 | 4.150 | 3.900 | 3.910 | 12,034 | -0.14(-3.46%) |
Oct 24, 2023 | 3.970 | 4.340 | 3.920 | 4.050 | 57,778 | -0.01(-0.36%) |
Oct 23, 2023 | 3.750 | 4.430 | 3.720 | 4.064 | 60,875 | +0.24(+6.40%) |
Oct 20, 2023 | 3.720 | 4.260 | 3.150 | 3.820 | 96,706 | +0.02(+0.53%) |
Oct 19, 2023 | 4.210 | 4.505 | 3.770 | 3.800 | 79,477 | -0.50(-11.63%) |
Oct 18, 2023 | 4.750 | 4.939 | 4.230 | 4.300 | 48,614 | -0.54(-11.16%) |
Oct 17, 2023 | 4.250 | 5.490 | 4.200 | 4.840 | 159,649 | +4.59(+1867.48%) |
Oct 16, 2023 | 0.3675 | 0.3747 | 0.2200 | 0.2460 | 2,782,666 | -0.10(-29.63%) |
Oct 13, 2023 | 0.3700 | 0.3799 | 0.3441 | 0.3496 | 288,222 | -0.02(-6.52%) |
Oct 12, 2023 | 0.3600 | 0.4000 | 0.3500 | 0.3740 | 166,954 | +0.01(+1.91%) |
Oct 11, 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3670 | 191,462 | -0.00(-0.81%) |
Oct 10, 2023 | 0.4100 | 0.4259 | 0.3500 | 0.3700 | 1,831,759 | -0.05(-12.94%) |
Oct 09, 2023 | 0.4172 | 0.4300 | 0.4000 | 0.4250 | 193,137 | -0.01(-1.19%) |
Oct 06, 2023 | 0.4800 | 0.4986 | 0.4150 | 0.4301 | 378,045 | -0.05(-10.40%) |
Oct 05, 2023 | 0.5429 | 0.5474 | 0.4567 | 0.4800 | 1,497,012 | -0.14(-23.08%) |
Oct 04, 2023 | 0.5253 | 0.6330 | 0.5253 | 0.6240 | 1,775,317 | +0.08(+15.53%) |
Oct 03, 2023 | 0.5650 | 0.5989 | 0.5220 | 0.5401 | 189,597 | -0.04(-7.36%) |