Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.04 | 10.04 | 9.321 | 9.490 | 25,370 | -0.11(-1.15%) |
May 21, 2024 | 10.49 | 10.49 | 9.460 | 9.600 | 17,700 | -0.87(-8.31%) |
May 20, 2024 | 9.760 | 10.70 | 9.470 | 10.47 | 58,374 | +0.98(+10.33%) |
May 17, 2024 | 9.400 | 9.600 | 9.160 | 9.490 | 24,532 | +0.02(+0.21%) |
May 16, 2024 | 8.650 | 9.673 | 8.650 | 9.470 | 45,930 | +0.62(+7.01%) |
May 15, 2024 | 8.590 | 9.120 | 8.420 | 8.850 | 18,417 | +0.42(+4.98%) |
May 14, 2024 | 8.220 | 8.430 | 7.710 | 8.430 | 17,260 | +0.31(+3.82%) |
May 13, 2024 | 8.510 | 9.030 | 7.463 | 8.120 | 87,780 | -1.13(-12.22%) |
May 10, 2024 | 9.430 | 9.430 | 8.650 | 9.250 | 33,753 | +0.07(+0.76%) |
May 09, 2024 | 8.670 | 9.464 | 8.606 | 9.180 | 43,149 | +0.54(+6.25%) |
May 08, 2024 | 8.030 | 8.761 | 8.030 | 8.640 | 15,612 | +0.49(+6.01%) |
May 07, 2024 | 8.210 | 8.280 | 8.010 | 8.150 | 11,355 | -0.17(-2.04%) |
May 06, 2024 | 9.100 | 9.819 | 7.890 | 8.320 | 36,889 | -0.63(-7.04%) |
May 03, 2024 | 9.120 | 10.29 | 8.545 | 8.950 | 78,427 | +0.08(+0.92%) |
May 02, 2024 | 8.240 | 9.460 | 8.155 | 8.869 | 61,235 | +0.97(+12.26%) |
May 01, 2024 | 8.640 | 8.820 | 7.550 | 7.900 | 38,143 | -0.55(-6.51%) |
Apr 30, 2024 | 7.560 | 8.500 | 7.520 | 8.450 | 84,951 | +1.02(+13.73%) |
Apr 29, 2024 | 6.900 | 7.550 | 6.900 | 7.430 | 26,954 | +0.53(+7.68%) |
Apr 26, 2024 | 7.000 | 7.000 | 6.710 | 6.900 | 19,769 | -0.04(-0.58%) |
Apr 25, 2024 | 6.610 | 7.000 | 6.470 | 6.940 | 28,704 | +0.22(+3.27%) |
Apr 24, 2024 | 6.960 | 7.130 | 6.480 | 6.720 | 66,361 | -0.14(-2.04%) |
Apr 23, 2024 | 6.570 | 7.030 | 6.570 | 6.860 | 26,465 | +0.14(+2.08%) |
Apr 22, 2024 | 7.140 | 7.350 | 6.490 | 6.720 | 129,449 | -0.27(-3.86%) |
Apr 19, 2024 | 6.840 | 7.090 | 6.426 | 6.990 | 256,607 | +0.17(+2.49%) |
Apr 18, 2024 | 5.260 | 7.420 | 5.080 | 6.820 | 3,516,569 | +2.02(+42.08%) |
Apr 17, 2024 | 4.800 | 5.000 | 4.800 | 4.800 | 5,729 | +0.02(+0.42%) |
Apr 16, 2024 | 4.870 | 4.870 | 4.750 | 4.780 | 26,960 | -0.13(-2.65%) |
Apr 15, 2024 | 5.430 | 5.510 | 4.776 | 4.910 | 30,183 | -0.59(-10.73%) |
Apr 12, 2024 | 6.000 | 6.250 | 5.310 | 5.500 | 38,007 | -0.76(-12.12%) |
Apr 11, 2024 | 5.900 | 6.355 | 5.812 | 6.258 | 41,931 | +0.27(+4.48%) |
Apr 10, 2024 | 5.760 | 6.000 | 5.760 | 5.990 | 15,533 | +0.09(+1.50%) |
Apr 09, 2024 | 5.565 | 6.074 | 5.510 | 5.901 | 30,801 | +0.24(+4.27%) |
Apr 08, 2024 | 5.610 | 5.660 | 5.400 | 5.660 | 5,834 | +0.09(+1.62%) |
Apr 05, 2024 | 5.670 | 5.670 | 5.480 | 5.570 | 3,986 | -0.03(-0.54%) |
Apr 04, 2024 | 5.660 | 5.690 | 5.410 | 5.600 | 17,197 | +0.06(+1.08%) |
Apr 03, 2024 | 5.195 | 5.840 | 5.195 | 5.540 | 69,110 | +0.24(+4.53%) |
Apr 02, 2024 | 5.160 | 5.500 | 5.160 | 5.300 | 8,922 | +0.20(+3.92%) |
Apr 01, 2024 | 5.130 | 5.532 | 5.050 | 5.100 | 9,769 | -0.15(-2.86%) |
Mar 28, 2024 | 5.210 | 5.270 | 5.050 | 5.250 | 21,015 | +0.12(+2.34%) |
Mar 27, 2024 | 5.080 | 5.270 | 5.080 | 5.130 | 3,987 | +0.17(+3.43%) |
Mar 26, 2024 | 5.050 | 5.150 | 4.860 | 4.960 | 7,617 | +0.00(+0.00%) |
Mar 25, 2024 | 4.950 | 5.198 | 4.888 | 4.960 | 10,754 | +0.01(+0.20%) |
Mar 22, 2024 | 5.150 | 5.360 | 4.850 | 4.950 | 8,736 | -0.14(-2.75%) |
Mar 21, 2024 | 5.480 | 5.610 | 5.090 | 5.090 | 23,910 | -0.26(-4.86%) |
Mar 20, 2024 | 5.180 | 5.440 | 5.150 | 5.350 | 27,207 | +0.28(+5.52%) |
Mar 19, 2024 | 5.160 | 5.180 | 5.070 | 5.070 | 1,412 | -0.07(-1.36%) |
Mar 18, 2024 | 5.100 | 5.177 | 5.078 | 5.140 | 2,274 | +0.04(+0.78%) |
Mar 15, 2024 | 5.160 | 5.190 | 5.010 | 5.100 | 6,384 | -0.07(-1.35%) |
Mar 14, 2024 | 5.290 | 5.429 | 5.150 | 5.170 | 13,864 | -0.02(-0.39%) |
Mar 13, 2024 | 5.010 | 5.220 | 5.000 | 5.190 | 11,371 | +0.21(+4.11%) |
Mar 12, 2024 | 4.953 | 5.022 | 4.950 | 4.985 | 2,082 | +0.03(+0.50%) |
Mar 11, 2024 | 4.960 | 5.143 | 4.910 | 4.960 | 2,869 | +0.07(+1.43%) |
Mar 08, 2024 | 4.920 | 4.920 | 4.760 | 4.890 | 12,253 | -0.04(-0.81%) |
Mar 07, 2024 | 5.150 | 5.210 | 4.900 | 4.930 | 15,313 | -0.28(-5.37%) |
Mar 06, 2024 | 5.400 | 5.400 | 5.006 | 5.210 | 9,503 | -0.12(-2.25%) |
Mar 05, 2024 | 4.400 | 5.540 | 4.260 | 5.330 | 43,881 | +0.59(+12.45%) |
Mar 04, 2024 | 5.800 | 5.950 | 4.570 | 4.740 | 62,410 | -0.88(-15.66%) |
Mar 01, 2024 | 4.740 | 5.655 | 4.740 | 5.620 | 63,168 | +0.77(+15.88%) |
Feb 29, 2024 | 4.600 | 4.900 | 4.476 | 4.850 | 23,591 | +0.35(+7.78%) |
Feb 28, 2024 | 4.350 | 4.500 | 4.350 | 4.500 | 62,173 | +0.10(+2.27%) |
Feb 27, 2024 | 4.330 | 4.420 | 4.180 | 4.400 | 52,539 | +0.17(+4.02%) |
Feb 26, 2024 | 3.700 | 4.230 | 3.655 | 4.230 | 61,513 | +0.45(+11.90%) |
Feb 23, 2024 | 3.540 | 3.850 | 3.540 | 3.780 | 27,653 | +0.14(+3.85%) |
Feb 22, 2024 | 3.390 | 3.640 | 3.280 | 3.640 | 47,702 | +0.01(+0.30%) |
Feb 21, 2024 | 2.850 | 3.870 | 2.750 | 3.629 | 50,716 | +0.67(+22.61%) |
Feb 20, 2024 | 2.960 | 3.000 | 2.766 | 2.960 | 5,907 | -0.02(-0.64%) |
Feb 16, 2024 | 2.980 | 3.030 | 2.970 | 2.979 | 6,373 | +0.10(+3.44%) |
Feb 15, 2024 | 3.000 | 3.000 | 2.830 | 2.880 | 4,727 | +0.08(+2.85%) |
Feb 14, 2024 | 2.810 | 2.820 | 2.740 | 2.800 | 22,522 | -0.05(-1.79%) |
Feb 13, 2024 | 2.810 | 3.020 | 2.810 | 2.851 | 3,363 | +0.00(+0.05%) |
Feb 12, 2024 | 2.870 | 2.892 | 2.850 | 2.850 | 4,777 | -0.00(-0.00%) |
Feb 09, 2024 | 2.832 | 2.880 | 2.832 | 2.850 | 5,118 | +0.03(+1.07%) |
Feb 08, 2024 | 2.850 | 2.890 | 2.800 | 2.820 | 10,307 | +0.02(+0.71%) |
Feb 07, 2024 | 3.090 | 3.090 | 2.700 | 2.800 | 7,949 | -0.19(-6.35%) |
Feb 06, 2024 | 2.880 | 3.000 | 2.700 | 2.990 | 25,004 | -0.03(-0.99%) |
Feb 05, 2024 | 2.960 | 3.020 | 2.960 | 3.020 | 777 | +0.21(+7.30%) |
Feb 01, 2024 | 2.814 | 374 | +0.00(+0.16%) | |||
Jan 31, 2024 | 2.960 | 3.025 | 2.810 | 2.810 | 6,945 | -0.11(-3.77%) |
Jan 30, 2024 | 3.083 | 3.083 | 2.900 | 2.920 | 4,158 | -0.10(-3.30%) |
Jan 29, 2024 | 3.010 | 3.070 | 2.810 | 3.019 | 6,446 | -0.05(-1.64%) |
Jan 26, 2024 | 3.070 | 3.080 | 2.930 | 3.070 | 25,670 | +0.13(+4.42%) |
Jan 25, 2024 | 3.050 | 3.070 | 2.925 | 2.940 | 5,119 | +0.09(+3.16%) |
Jan 24, 2024 | 2.910 | 3.000 | 2.840 | 2.850 | 6,775 | -0.04(-1.45%) |
Jan 23, 2024 | 2.850 | 2.892 | 2.850 | 2.892 | 5,341 | +0.04(+1.46%) |
Jan 22, 2024 | 2.850 | 3.020 | 2.850 | 2.850 | 2,713 | +0.00(+0.00%) |
Jan 19, 2024 | 2.840 | 3.000 | 2.840 | 2.850 | 1,492 | -0.09(-3.14%) |
Jan 18, 2024 | 3.120 | 3.145 | 2.690 | 2.942 | 9,264 | -0.27(-8.45%) |
Jan 17, 2024 | 3.214 | 3.214 | 3.214 | 3.214 | 561 | +0.28(+9.69%) |
Jan 16, 2024 | 2.850 | 2.940 | 2.930 | 2.930 | 3,292 | +0.00(+0.00%) |
Jan 12, 2024 | 3.030 | 3.050 | 2.800 | 2.930 | 19,693 | -0.16(-5.18%) |
Jan 11, 2024 | 3.100 | 3.120 | 3.020 | 3.090 | 10,948 | +0.09(+3.00%) |
Jan 10, 2024 | 3.170 | 3.170 | 2.920 | 3.000 | 3,180 | -0.17(-5.36%) |
Jan 09, 2024 | 3.210 | 3.240 | 3.170 | 3.170 | 2,124 | -0.12(-3.65%) |
Jan 08, 2024 | 3.170 | 3.290 | 3.170 | 3.290 | 3,664 | +0.02(+0.61%) |
Jan 05, 2024 | 3.270 | 3.270 | 3.270 | 3.270 | 519 | -0.03(-0.77%) |
Jan 03, 2024 | 3.296 | 356 | +0.02(+0.72%) | |||
Jan 02, 2024 | 3.210 | 3.371 | 3.210 | 3.272 | 2,305 | +0.04(+1.30%) |
Dec 29, 2023 | 3.270 | 3.410 | 3.220 | 3.230 | 18,767 | -0.06(-1.84%) |
Dec 28, 2023 | 3.230 | 3.425 | 3.230 | 3.290 | 13,045 | +0.04(+1.24%) |
Dec 27, 2023 | 3.460 | 3.460 | 3.250 | 3.250 | 10,553 | -0.13(-3.85%) |
Dec 26, 2023 | 3.290 | 3.495 | 3.228 | 3.380 | 2,148 | +0.05(+1.44%) |
Dec 22, 2023 | 3.100 | 3.490 | 3.100 | 3.332 | 12,333 | +0.20(+6.45%) |
Dec 21, 2023 | 2.930 | 3.190 | 2.930 | 3.130 | 5,150 | +0.11(+3.64%) |
Dec 20, 2023 | 3.150 | 3.168 | 3.020 | 3.020 | 9,021 | -0.14(-4.43%) |
Dec 19, 2023 | 3.230 | 3.260 | 3.120 | 3.160 | 8,017 | -0.09(-2.77%) |
Dec 18, 2023 | 3.270 | 3.290 | 3.250 | 3.250 | 5,465 | -0.12(-3.56%) |
Dec 15, 2023 | 3.370 | 3.430 | 3.010 | 3.370 | 15,268 | -0.07(-2.03%) |
Dec 14, 2023 | 3.400 | 3.450 | 3.390 | 3.440 | 14,950 | +0.13(+3.93%) |
Dec 13, 2023 | 3.270 | 3.490 | 3.140 | 3.310 | 9,297 | +0.09(+2.80%) |
Dec 12, 2023 | 3.120 | 3.220 | 3.111 | 3.220 | 3,644 | +0.02(+0.63%) |
Dec 11, 2023 | 3.140 | 3.280 | 3.140 | 3.200 | 3,328 | -0.07(-2.14%) |
Dec 08, 2023 | 3.387 | 3.400 | 3.245 | 3.270 | 5,048 | -0.07(-2.10%) |
Dec 07, 2023 | 3.235 | 3.400 | 3.235 | 3.340 | 4,730 | +0.21(+6.71%) |
Dec 06, 2023 | 2.830 | 3.190 | 2.830 | 3.130 | 10,543 | +0.30(+10.60%) |
Dec 05, 2023 | 3.450 | 3.450 | 2.830 | 2.830 | 57,737 | -0.56(-16.64%) |
Dec 04, 2023 | 3.300 | 3.485 | 3.300 | 3.395 | 25,565 | +0.17(+5.43%) |
Dec 01, 2023 | 3.270 | 3.425 | 3.170 | 3.220 | 11,034 | +0.04(+1.26%) |
Nov 30, 2023 | 3.200 | 3.465 | 3.130 | 3.180 | 7,343 | +0.12(+3.92%) |
Nov 29, 2023 | 3.110 | 3.157 | 3.050 | 3.060 | 4,997 | +0.01(+0.33%) |
Nov 28, 2023 | 3.200 | 3.439 | 3.050 | 3.050 | 10,913 | -0.13(-4.09%) |
Nov 27, 2023 | 3.200 | 3.290 | 3.080 | 3.180 | 16,014 | -0.02(-0.63%) |
Nov 24, 2023 | 3.380 | 3.480 | 3.190 | 3.200 | 6,577 | -0.12(-3.61%) |
Nov 22, 2023 | 3.580 | 3.720 | 3.320 | 3.320 | 8,403 | -0.41(-10.99%) |
Nov 21, 2023 | 3.550 | 3.730 | 3.540 | 3.730 | 2,330 | +0.21(+5.97%) |
Nov 20, 2023 | 3.360 | 3.650 | 3.360 | 3.520 | 3,564 | +0.09(+2.62%) |
Nov 17, 2023 | 3.620 | 3.630 | 3.420 | 3.430 | 9,703 | -0.16(-4.46%) |
Nov 16, 2023 | 3.720 | 3.830 | 3.500 | 3.590 | 7,090 | -0.27(-6.99%) |
Nov 15, 2023 | 3.550 | 3.860 | 3.550 | 3.860 | 8,737 | +0.18(+4.89%) |
Nov 14, 2023 | 3.560 | 3.772 | 3.560 | 3.680 | 4,757 | +0.22(+6.36%) |
Nov 13, 2023 | 3.652 | 3.796 | 3.450 | 3.460 | 5,164 | +0.04(+1.17%) |
Nov 10, 2023 | 3.500 | 3.750 | 3.380 | 3.420 | 4,071 | -0.17(-4.74%) |
Nov 09, 2023 | 3.510 | 3.870 | 3.510 | 3.590 | 8,656 | +0.09(+2.57%) |
Nov 08, 2023 | 3.660 | 3.660 | 3.500 | 3.500 | 4,163 | -0.24(-6.42%) |
Nov 07, 2023 | 3.700 | 3.810 | 3.650 | 3.740 | 19,812 | -0.06(-1.58%) |
Nov 06, 2023 | 3.990 | 3.990 | 3.670 | 3.800 | 13,264 | -0.06(-1.55%) |
Nov 03, 2023 | 3.610 | 3.920 | 3.580 | 3.860 | 21,226 | +0.25(+6.93%) |
Nov 02, 2023 | 3.700 | 3.700 | 3.582 | 3.610 | 2,951 | +0.06(+1.69%) |