Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 2.100 | 2.130 | 2.000 | 2.060 | 516,603 | -0.08(-3.74%) |
Jun 12, 2024 | 1.930 | 2.165 | 1.930 | 2.140 | 962,311 | +0.21(+10.88%) |
Jun 11, 2024 | 2.070 | 2.070 | 1.870 | 1.930 | 637,104 | -0.10(-4.93%) |
Jun 10, 2024 | 2.010 | 2.070 | 1.950 | 2.030 | 814,925 | +0.02(+1.00%) |
Jun 07, 2024 | 2.000 | 2.050 | 1.920 | 2.010 | 728,495 | +0.00(+0.00%) |
Jun 06, 2024 | 2.100 | 2.120 | 2.000 | 2.010 | 868,084 | -0.10(-4.74%) |
Jun 05, 2024 | 2.180 | 2.210 | 2.065 | 2.110 | 783,376 | -0.02(-0.94%) |
Jun 04, 2024 | 2.320 | 2.325 | 2.050 | 2.130 | 1,219,367 | -0.14(-6.17%) |
Jun 03, 2024 | 2.680 | 2.710 | 2.200 | 2.270 | 1,576,439 | -0.42(-15.61%) |
May 31, 2024 | 2.750 | 2.830 | 2.620 | 2.690 | 675,529 | -0.07(-2.54%) |
May 30, 2024 | 3.000 | 3.050 | 2.720 | 2.760 | 749,928 | -0.24(-8.00%) |
May 29, 2024 | 2.750 | 3.000 | 2.710 | 3.000 | 929,154 | +0.12(+4.17%) |
May 28, 2024 | 2.660 | 2.900 | 2.630 | 2.880 | 1,094,940 | +0.24(+9.09%) |
May 24, 2024 | 2.680 | 2.887 | 2.630 | 2.640 | 776,348 | -0.05(-1.86%) |
May 23, 2024 | 2.830 | 2.890 | 2.610 | 2.690 | 716,635 | -0.12(-4.27%) |
May 22, 2024 | 2.930 | 3.085 | 2.800 | 2.810 | 477,508 | -0.12(-4.10%) |
May 21, 2024 | 2.980 | 3.040 | 2.835 | 2.930 | 539,976 | -0.10(-3.30%) |
May 20, 2024 | 2.830 | 3.040 | 2.805 | 3.030 | 570,174 | +0.21(+7.45%) |
May 17, 2024 | 2.760 | 2.890 | 2.685 | 2.820 | 562,555 | +0.04(+1.44%) |
May 16, 2024 | 2.680 | 2.820 | 2.650 | 2.780 | 526,612 | +0.07(+2.58%) |
May 15, 2024 | 2.680 | 2.770 | 2.580 | 2.710 | 647,338 | +0.03(+1.12%) |
May 14, 2024 | 2.430 | 2.740 | 2.415 | 2.680 | 1,010,794 | +0.32(+13.56%) |
May 13, 2024 | 2.250 | 2.495 | 2.250 | 2.360 | 619,983 | +0.11(+4.89%) |
May 10, 2024 | 2.170 | 2.285 | 2.050 | 2.250 | 622,302 | +0.09(+4.17%) |
May 09, 2024 | 2.450 | 2.450 | 2.150 | 2.160 | 597,157 | -0.07(-3.14%) |
May 08, 2024 | 2.340 | 2.340 | 2.200 | 2.230 | 608,020 | -0.13(-5.51%) |
May 07, 2024 | 2.580 | 2.690 | 2.270 | 2.360 | 750,753 | -0.23(-8.88%) |
May 06, 2024 | 2.380 | 2.600 | 2.360 | 2.590 | 467,280 | +0.19(+7.92%) |
May 03, 2024 | 2.330 | 2.460 | 2.320 | 2.400 | 423,377 | +0.08(+3.45%) |
May 02, 2024 | 2.230 | 2.330 | 2.120 | 2.320 | 427,897 | +0.17(+7.91%) |
May 01, 2024 | 2.230 | 2.280 | 2.150 | 2.150 | 277,386 | -0.09(-4.02%) |
Apr 30, 2024 | 2.300 | 2.340 | 2.200 | 2.240 | 350,572 | -0.08(-3.45%) |
Apr 29, 2024 | 2.320 | 2.415 | 2.274 | 2.320 | 259,602 | +0.02(+0.87%) |
Apr 26, 2024 | 2.320 | 2.410 | 2.270 | 2.300 | 378,534 | -0.01(-0.43%) |
Apr 25, 2024 | 2.210 | 2.390 | 2.110 | 2.310 | 704,708 | +0.06(+2.67%) |
Apr 24, 2024 | 2.410 | 2.420 | 2.250 | 2.250 | 326,201 | -0.16(-6.64%) |
Apr 23, 2024 | 2.360 | 2.500 | 2.345 | 2.410 | 438,963 | +0.09(+3.88%) |
Apr 22, 2024 | 2.490 | 2.490 | 2.245 | 2.320 | 733,453 | -0.19(-7.57%) |
Apr 19, 2024 | 2.630 | 2.700 | 2.440 | 2.510 | 851,550 | -0.15(-5.64%) |
Apr 18, 2024 | 2.750 | 2.750 | 2.580 | 2.660 | 513,576 | -0.08(-2.92%) |
Apr 17, 2024 | 2.670 | 2.860 | 2.670 | 2.740 | 681,916 | +0.09(+3.40%) |
Apr 16, 2024 | 2.640 | 2.715 | 2.570 | 2.650 | 324,280 | -0.01(-0.38%) |
Apr 15, 2024 | 2.620 | 2.710 | 2.570 | 2.660 | 537,851 | +0.00(+0.00%) |
Apr 12, 2024 | 2.860 | 2.860 | 2.650 | 2.660 | 517,798 | -0.22(-7.64%) |
Apr 11, 2024 | 2.870 | 3.010 | 2.730 | 2.880 | 491,955 | +0.03(+1.05%) |
Apr 10, 2024 | 2.770 | 2.865 | 2.690 | 2.850 | 465,757 | -0.08(-2.73%) |
Apr 09, 2024 | 2.790 | 3.050 | 2.750 | 2.930 | 592,978 | +0.21(+7.72%) |
Apr 08, 2024 | 2.660 | 2.770 | 2.635 | 2.720 | 263,060 | +0.06(+2.26%) |
Apr 05, 2024 | 2.630 | 2.700 | 2.510 | 2.660 | 552,742 | +0.01(+0.38%) |
Apr 04, 2024 | 2.720 | 2.930 | 2.610 | 2.650 | 733,058 | -0.06(-2.21%) |
Apr 03, 2024 | 2.620 | 2.740 | 2.520 | 2.710 | 414,004 | +0.09(+3.44%) |
Apr 02, 2024 | 2.820 | 2.820 | 2.530 | 2.620 | 601,691 | -0.26(-9.03%) |
Apr 01, 2024 | 2.880 | 2.940 | 2.690 | 2.880 | 566,348 | +0.01(+0.35%) |
Mar 28, 2024 | 3.010 | 3.105 | 2.840 | 2.870 | 393,959 | -0.14(-4.65%) |
Mar 27, 2024 | 2.890 | 3.010 | 2.770 | 3.010 | 414,893 | +0.13(+4.51%) |
Mar 26, 2024 | 3.060 | 3.060 | 2.850 | 2.880 | 389,212 | -0.15(-4.95%) |
Mar 25, 2024 | 3.070 | 3.240 | 2.920 | 3.030 | 480,101 | -0.06(-1.94%) |
Mar 22, 2024 | 3.130 | 3.245 | 3.000 | 3.090 | 737,137 | -0.04(-1.28%) |
Mar 21, 2024 | 2.800 | 3.140 | 2.760 | 3.130 | 954,538 | +0.37(+13.41%) |
Mar 20, 2024 | 2.650 | 2.770 | 2.610 | 2.760 | 774,404 | -0.03(-1.08%) |
Mar 19, 2024 | 2.510 | 2.790 | 2.500 | 2.790 | 715,879 | +0.23(+8.98%) |
Mar 18, 2024 | 2.610 | 2.630 | 2.391 | 2.560 | 654,123 | -0.10(-3.76%) |
Mar 15, 2024 | 2.740 | 2.950 | 2.615 | 2.660 | 1,445,092 | -0.06(-2.21%) |
Mar 14, 2024 | 2.540 | 2.750 | 2.531 | 2.720 | 779,835 | +0.16(+6.25%) |
Mar 13, 2024 | 2.420 | 2.590 | 2.410 | 2.560 | 807,347 | +0.10(+4.07%) |
Mar 12, 2024 | 2.390 | 2.490 | 2.290 | 2.460 | 640,683 | +0.04(+1.65%) |
Mar 11, 2024 | 2.370 | 2.445 | 2.220 | 2.420 | 667,003 | +0.00(+0.00%) |
Mar 08, 2024 | 2.420 | 2.510 | 2.400 | 2.420 | 627,540 | +0.01(+0.41%) |
Mar 07, 2024 | 2.720 | 2.790 | 2.235 | 2.410 | 1,349,436 | -0.34(-12.36%) |
Mar 06, 2024 | 2.700 | 2.770 | 2.620 | 2.750 | 779,415 | +0.12(+4.56%) |
Mar 05, 2024 | 2.680 | 2.800 | 2.610 | 2.630 | 773,531 | -0.09(-3.31%) |
Mar 04, 2024 | 2.930 | 2.940 | 2.685 | 2.720 | 690,108 | -0.19(-6.53%) |
Mar 01, 2024 | 2.800 | 3.020 | 2.660 | 2.910 | 723,754 | +0.11(+3.93%) |
Feb 29, 2024 | 2.850 | 2.910 | 2.730 | 2.800 | 501,952 | -0.02(-0.71%) |
Feb 28, 2024 | 3.000 | 3.010 | 2.810 | 2.820 | 682,102 | -0.21(-6.93%) |
Feb 27, 2024 | 3.140 | 3.169 | 2.940 | 3.030 | 701,752 | -0.04(-1.30%) |
Feb 26, 2024 | 2.980 | 3.090 | 2.910 | 3.070 | 563,798 | +0.07(+2.33%) |
Feb 23, 2024 | 3.010 | 3.100 | 2.770 | 3.000 | 684,576 | -0.01(-0.33%) |
Feb 22, 2024 | 3.210 | 3.222 | 3.000 | 3.010 | 441,730 | -0.15(-4.75%) |
Feb 21, 2024 | 3.340 | 3.400 | 3.030 | 3.160 | 963,873 | -0.22(-6.51%) |
Feb 20, 2024 | 3.400 | 3.510 | 3.300 | 3.380 | 480,782 | -0.04(-1.17%) |
Feb 16, 2024 | 3.380 | 3.620 | 3.290 | 3.420 | 718,413 | +0.04(+1.18%) |
Feb 15, 2024 | 3.230 | 3.440 | 3.230 | 3.380 | 577,972 | +0.17(+5.30%) |
Feb 14, 2024 | 3.580 | 3.644 | 3.105 | 3.210 | 1,043,218 | -0.30(-8.55%) |
Feb 13, 2024 | 3.610 | 3.729 | 3.410 | 3.510 | 822,213 | -0.34(-8.83%) |
Feb 12, 2024 | 3.520 | 3.955 | 3.481 | 3.850 | 716,092 | +0.32(+9.07%) |
Feb 09, 2024 | 3.430 | 3.540 | 3.320 | 3.530 | 729,544 | +0.10(+2.92%) |
Feb 08, 2024 | 3.450 | 3.585 | 3.370 | 3.430 | 729,957 | +0.07(+2.08%) |
Feb 07, 2024 | 3.490 | 3.596 | 3.300 | 3.360 | 664,181 | -0.13(-3.72%) |
Feb 06, 2024 | 3.330 | 3.650 | 3.330 | 3.490 | 841,732 | +0.14(+4.18%) |
Feb 05, 2024 | 3.310 | 3.580 | 3.250 | 3.350 | 784,625 | -0.03(-0.89%) |
Feb 02, 2024 | 3.460 | 3.460 | 3.270 | 3.380 | 541,363 | -0.03(-0.88%) |
Feb 01, 2024 | 3.310 | 3.610 | 3.310 | 3.410 | 661,713 | +0.10(+3.02%) |
Jan 31, 2024 | 3.190 | 3.510 | 3.190 | 3.310 | 624,814 | +0.04(+1.22%) |
Jan 30, 2024 | 3.330 | 3.419 | 3.195 | 3.270 | 398,584 | -0.11(-3.25%) |
Jan 29, 2024 | 3.080 | 3.480 | 3.050 | 3.380 | 1,054,117 | +0.28(+9.03%) |
Jan 26, 2024 | 3.200 | 3.258 | 3.015 | 3.100 | 688,850 | -0.02(-0.64%) |
Jan 25, 2024 | 3.510 | 3.570 | 3.100 | 3.120 | 953,655 | -0.28(-8.24%) |
Jan 24, 2024 | 3.760 | 3.970 | 3.390 | 3.400 | 719,806 | -0.37(-9.81%) |
Jan 23, 2024 | 3.560 | 4.150 | 3.560 | 3.770 | 1,317,093 | +0.25(+7.10%) |
Jan 22, 2024 | 3.330 | 3.690 | 3.210 | 3.520 | 849,056 | +0.19(+5.71%) |
Jan 19, 2024 | 3.690 | 3.690 | 3.070 | 3.330 | 1,318,193 | -0.32(-8.77%) |
Jan 18, 2024 | 3.650 | 3.777 | 3.250 | 3.650 | 863,689 | +0.03(+0.83%) |
Jan 17, 2024 | 3.690 | 3.970 | 3.540 | 3.620 | 820,375 | -0.29(-7.42%) |
Jan 16, 2024 | 4.180 | 4.310 | 3.530 | 3.910 | 1,834,929 | -0.23(-5.56%) |
Jan 12, 2024 | 4.380 | 4.760 | 3.940 | 4.140 | 1,210,098 | -0.24(-5.48%) |
Jan 11, 2024 | 4.260 | 4.536 | 4.220 | 4.380 | 1,002,391 | +0.13(+3.06%) |
Jan 10, 2024 | 4.760 | 4.770 | 4.110 | 4.250 | 1,371,386 | -0.56(-11.64%) |
Jan 09, 2024 | 4.370 | 4.940 | 4.140 | 4.810 | 1,396,821 | +0.56(+13.18%) |
Jan 08, 2024 | 4.850 | 5.100 | 4.210 | 4.250 | 2,138,808 | -0.68(-13.79%) |
Jan 05, 2024 | 4.160 | 5.040 | 4.010 | 4.930 | 1,994,613 | +0.73(+17.38%) |
Jan 04, 2024 | 4.200 | 4.380 | 3.720 | 4.200 | 1,574,400 | +0.05(+1.20%) |
Jan 03, 2024 | 3.640 | 4.240 | 3.460 | 4.150 | 1,708,192 | +0.29(+7.51%) |
Jan 02, 2024 | 3.520 | 4.130 | 3.440 | 3.860 | 2,569,131 | +0.43(+12.54%) |
Dec 29, 2023 | 3.900 | 3.970 | 3.390 | 3.430 | 2,472,431 | -0.59(-14.68%) |
Dec 28, 2023 | 5.830 | 5.870 | 3.760 | 4.020 | 7,938,597 | -1.72(-29.97%) |
Dec 27, 2023 | 4.250 | 6.080 | 3.810 | 5.740 | 8,851,654 | +1.54(+36.67%) |
Dec 26, 2023 | 3.190 | 4.440 | 3.090 | 4.200 | 4,522,329 | +1.03(+32.49%) |
Dec 22, 2023 | 2.880 | 3.390 | 2.760 | 3.170 | 2,588,785 | +0.42(+15.27%) |
Dec 21, 2023 | 2.300 | 2.810 | 2.161 | 2.750 | 1,341,339 | +0.51(+22.77%) |
Dec 20, 2023 | 2.220 | 2.440 | 2.060 | 2.240 | 1,663,062 | +0.05(+2.28%) |
Dec 19, 2023 | 1.940 | 2.200 | 1.854 | 2.190 | 1,567,071 | +0.32(+17.11%) |
Dec 18, 2023 | 1.760 | 1.870 | 1.665 | 1.870 | 1,722,310 | +0.11(+6.25%) |
Dec 15, 2023 | 1.890 | 1.916 | 1.740 | 1.760 | 999,019 | -0.13(-6.88%) |
Dec 14, 2023 | 1.650 | 1.910 | 1.620 | 1.890 | 2,030,405 | +0.23(+13.86%) |
Dec 13, 2023 | 1.540 | 1.670 | 1.400 | 1.660 | 1,996,019 | +0.11(+7.10%) |
Dec 12, 2023 | 1.710 | 1.757 | 1.530 | 1.550 | 589,582 | -0.19(-10.92%) |
Dec 11, 2023 | 1.820 | 1.850 | 1.695 | 1.740 | 546,419 | -0.12(-6.45%) |
Dec 08, 2023 | 1.920 | 1.920 | 1.800 | 1.860 | 292,370 | +0.03(+1.64%) |
Dec 07, 2023 | 1.960 | 1.960 | 1.820 | 1.830 | 344,279 | -0.10(-5.18%) |
Dec 06, 2023 | 1.970 | 1.980 | 1.840 | 1.930 | 513,578 | +0.03(+1.58%) |
Dec 05, 2023 | 2.190 | 2.210 | 1.880 | 1.900 | 744,662 | -0.22(-10.38%) |
Dec 04, 2023 | 2.330 | 2.360 | 2.110 | 2.120 | 862,605 | -0.32(-13.11%) |
Dec 01, 2023 | 2.340 | 2.450 | 2.230 | 2.440 | 850,396 | +0.13(+5.63%) |
Nov 30, 2023 | 2.160 | 2.420 | 2.050 | 2.310 | 735,459 | +0.16(+7.44%) |
Nov 29, 2023 | 2.380 | 2.580 | 1.960 | 2.150 | 1,508,068 | -0.18(-7.73%) |
Nov 28, 2023 | 2.100 | 2.350 | 2.030 | 2.330 | 830,565 | +0.22(+10.43%) |
Nov 27, 2023 | 2.520 | 2.700 | 1.950 | 2.110 | 1,431,770 | -0.38(-15.26%) |
Nov 24, 2023 | 2.120 | 2.490 | 2.120 | 2.490 | 689,682 | +0.35(+16.36%) |
Nov 22, 2023 | 1.830 | 2.250 | 1.750 | 2.140 | 1,085,355 | +0.40(+22.99%) |
Nov 21, 2023 | 1.850 | 1.850 | 1.560 | 1.740 | 238,940 | -0.08(-4.40%) |
Nov 20, 2023 | 1.650 | 1.870 | 1.620 | 1.820 | 610,691 | +0.17(+10.30%) |
Nov 17, 2023 | 1.450 | 1.650 | 1.420 | 1.650 | 546,338 | +0.25(+17.86%) |
Nov 16, 2023 | 1.420 | 1.420 | 1.320 | 1.400 | 139,607 | +0.01(+0.72%) |
Nov 15, 2023 | 1.300 | 1.390 | 1.280 | 1.390 | 291,512 | +0.14(+11.20%) |
Nov 14, 2023 | 1.250 | 1.390 | 1.210 | 1.250 | 426,024 | +0.04(+3.31%) |
Nov 13, 2023 | 1.400 | 1.400 | 1.150 | 1.210 | 382,484 | -0.05(-3.97%) |
Nov 10, 2023 | 1.300 | 1.340 | 1.230 | 1.260 | 251,025 | -0.06(-4.55%) |
Nov 09, 2023 | 1.300 | 1.600 | 1.250 | 1.320 | 589,854 | -0.08(-5.71%) |
Nov 08, 2023 | 1.450 | 1.450 | 1.330 | 1.400 | 245,992 | +0.00(+0.00%) |
Nov 07, 2023 | 1.330 | 1.450 | 1.330 | 1.400 | 297,039 | +0.04(+2.94%) |
Nov 06, 2023 | 1.520 | 1.540 | 1.320 | 1.360 | 240,592 | -0.08(-5.56%) |
Nov 03, 2023 | 1.570 | 1.600 | 1.430 | 1.440 | 394,797 | -0.03(-2.04%) |
Nov 02, 2023 | 1.380 | 1.480 | 1.360 | 1.470 | 354,467 | +0.12(+8.89%) |