Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 2.250 | 2.290 | 2.115 | 2.200 | 17,451,100 | -0.05(-2.22%) |
May 21, 2024 | 2.400 | 2.410 | 2.250 | 2.250 | 11,266,655 | -0.17(-7.02%) |
May 20, 2024 | 2.380 | 2.495 | 2.370 | 2.420 | 9,308,269 | +0.01(+0.41%) |
May 17, 2024 | 2.470 | 2.480 | 2.370 | 2.410 | 9,695,131 | -0.02(-1.03%) |
May 16, 2024 | 2.460 | 2.500 | 2.380 | 2.435 | 11,001,337 | -0.04(-1.81%) |
May 15, 2024 | 2.680 | 2.760 | 2.380 | 2.480 | 21,077,370 | +0.03(+1.22%) |
May 14, 2024 | 2.550 | 2.670 | 2.450 | 2.450 | 20,650,612 | -0.03(-1.21%) |
May 13, 2024 | 2.370 | 2.510 | 2.350 | 2.480 | 18,432,004 | +0.16(+6.90%) |
May 10, 2024 | 2.320 | 2.350 | 2.240 | 2.320 | 12,667,578 | +0.02(+0.87%) |
May 09, 2024 | 2.140 | 2.340 | 2.140 | 2.300 | 23,102,628 | +0.18(+8.49%) |
May 08, 2024 | 2.200 | 2.210 | 2.080 | 2.120 | 19,936,310 | -0.13(-5.78%) |
May 07, 2024 | 2.330 | 2.375 | 2.220 | 2.250 | 21,726,630 | -0.10(-4.26%) |
May 06, 2024 | 2.260 | 2.370 | 2.220 | 2.350 | 27,507,726 | +0.14(+6.33%) |
May 03, 2024 | 2.380 | 2.600 | 2.200 | 2.210 | 47,495,268 | +0.18(+8.87%) |
May 02, 2024 | 2.050 | 2.120 | 1.995 | 2.030 | 25,452,554 | +0.03(+1.50%) |
May 01, 2024 | 1.990 | 2.160 | 1.970 | 2.000 | 23,671,740 | +0.01(+0.50%) |
Apr 30, 2024 | 2.090 | 2.125 | 1.990 | 1.990 | 14,684,664 | -0.14(-6.35%) |
Apr 29, 2024 | 2.180 | 2.270 | 2.100 | 2.125 | 11,176,934 | -0.02(-0.70%) |
Apr 26, 2024 | 2.100 | 2.210 | 2.070 | 2.140 | 11,757,895 | +0.07(+3.38%) |
Apr 25, 2024 | 2.060 | 2.160 | 2.030 | 2.070 | 17,314,864 | -0.08(-3.72%) |
Apr 24, 2024 | 2.230 | 2.270 | 2.120 | 2.150 | 10,298,623 | -0.08(-3.59%) |
Apr 23, 2024 | 2.180 | 2.360 | 2.170 | 2.230 | 12,542,129 | +0.06(+2.76%) |
Apr 22, 2024 | 2.190 | 2.210 | 2.100 | 2.170 | 8,615,805 | +0.00(+0.00%) |
Apr 19, 2024 | 2.140 | 2.185 | 2.110 | 2.170 | 10,022,407 | +0.02(+0.70%) |
Apr 18, 2024 | 2.180 | 2.270 | 2.110 | 2.155 | 12,005,586 | -0.01(-0.23%) |
Apr 17, 2024 | 2.230 | 2.280 | 2.150 | 2.160 | 12,302,983 | +0.00(+0.00%) |
Apr 16, 2024 | 2.130 | 2.200 | 2.100 | 2.160 | 12,553,341 | -0.03(-1.37%) |
Apr 15, 2024 | 2.370 | 2.375 | 2.160 | 2.190 | 14,705,350 | -0.15(-6.41%) |
Apr 12, 2024 | 2.410 | 2.420 | 2.270 | 2.340 | 13,013,437 | -0.12(-4.88%) |
Apr 11, 2024 | 2.500 | 2.510 | 2.380 | 2.460 | 10,399,659 | +0.01(+0.41%) |
Apr 10, 2024 | 2.550 | 2.580 | 2.400 | 2.450 | 21,046,718 | -0.29(-10.58%) |
Apr 09, 2024 | 2.730 | 2.770 | 2.680 | 2.740 | 11,362,779 | +0.05(+1.86%) |
Apr 08, 2024 | 2.760 | 2.800 | 2.660 | 2.690 | 10,945,991 | -0.01(-0.37%) |
Apr 05, 2024 | 2.720 | 2.760 | 2.670 | 2.700 | 13,012,653 | -0.06(-2.17%) |
Apr 04, 2024 | 2.930 | 3.010 | 2.740 | 2.760 | 12,258,097 | -0.11(-3.83%) |
Apr 03, 2024 | 2.750 | 2.900 | 2.750 | 2.870 | 10,106,725 | +0.09(+3.24%) |
Apr 02, 2024 | 2.760 | 2.815 | 2.700 | 2.780 | 13,304,091 | -0.13(-4.47%) |
Apr 01, 2024 | 3.040 | 3.060 | 2.870 | 2.910 | 16,254,025 | -0.12(-3.96%) |
Mar 28, 2024 | 2.940 | 3.040 | 3.030 | 3.030 | 23,942,748 | +0.08(+2.71%) |
Mar 27, 2024 | 2.970 | 2.970 | 2.860 | 2.950 | 13,780,495 | +0.04(+1.37%) |
Mar 26, 2024 | 2.970 | 3.030 | 2.900 | 2.910 | 11,881,778 | -0.04(-1.36%) |
Mar 25, 2024 | 2.940 | 3.110 | 2.925 | 2.950 | 15,725,037 | -0.03(-1.01%) |
Mar 22, 2024 | 3.080 | 3.150 | 2.930 | 2.980 | 17,583,238 | -0.15(-4.79%) |
Mar 21, 2024 | 3.100 | 3.180 | 3.020 | 3.130 | 21,176,420 | +0.15(+5.03%) |
Mar 20, 2024 | 2.750 | 3.000 | 2.715 | 2.980 | 18,648,108 | +0.24(+8.76%) |
Mar 19, 2024 | 2.810 | 2.850 | 2.650 | 2.740 | 19,939,008 | -0.14(-4.86%) |
Mar 18, 2024 | 2.710 | 3.030 | 2.665 | 2.880 | 36,144,620 | +0.21(+7.87%) |
Mar 15, 2024 | 2.600 | 2.720 | 2.510 | 2.670 | 30,294,772 | +0.04(+1.52%) |
Mar 14, 2024 | 2.820 | 2.830 | 2.580 | 2.630 | 19,019,660 | -0.23(-8.04%) |
Mar 13, 2024 | 2.860 | 3.000 | 2.835 | 2.860 | 14,730,421 | +0.00(+0.00%) |
Mar 12, 2024 | 2.900 | 2.980 | 2.810 | 2.860 | 17,130,596 | -0.05(-1.72%) |
Mar 11, 2024 | 3.060 | 3.065 | 2.890 | 2.910 | 17,756,970 | -0.15(-4.90%) |
Mar 08, 2024 | 3.050 | 3.240 | 3.020 | 3.060 | 24,685,186 | +0.09(+3.03%) |
Mar 07, 2024 | 3.020 | 3.060 | 2.860 | 2.970 | 16,488,246 | +0.02(+0.68%) |
Mar 06, 2024 | 2.910 | 3.040 | 2.810 | 2.950 | 20,164,356 | +0.17(+6.12%) |
Mar 05, 2024 | 2.960 | 2.980 | 2.760 | 2.780 | 20,448,036 | -0.25(-8.25%) |
Mar 04, 2024 | 3.100 | 3.110 | 2.970 | 3.030 | 19,241,576 | -0.08(-2.57%) |
Mar 01, 2024 | 3.060 | 3.170 | 2.990 | 3.110 | 14,761,660 | +0.03(+0.97%) |
Feb 29, 2024 | 3.170 | 3.320 | 3.030 | 3.080 | 20,123,148 | +0.05(+1.65%) |
Feb 28, 2024 | 3.040 | 3.130 | 2.980 | 3.030 | 16,615,472 | -0.08(-2.57%) |
Feb 27, 2024 | 3.100 | 3.170 | 3.020 | 3.110 | 17,033,196 | +0.06(+1.97%) |
Feb 26, 2024 | 2.870 | 3.060 | 2.860 | 3.050 | 22,659,436 | +0.18(+6.27%) |
Feb 23, 2024 | 2.930 | 3.020 | 2.820 | 2.870 | 17,351,658 | -0.10(-3.37%) |
Feb 22, 2024 | 2.970 | 3.070 | 2.880 | 2.970 | 20,695,332 | +0.06(+2.06%) |
Feb 21, 2024 | 2.780 | 2.950 | 2.740 | 2.910 | 19,619,566 | +0.12(+4.11%) |
Feb 20, 2024 | 2.900 | 2.900 | 2.650 | 2.795 | 22,579,474 | -0.21(-6.83%) |
Feb 16, 2024 | 3.160 | 3.320 | 2.860 | 3.000 | 40,918,168 | -0.35(-10.45%) |
Feb 15, 2024 | 3.450 | 3.480 | 3.230 | 3.350 | 26,082,384 | -0.09(-2.52%) |
Feb 14, 2024 | 3.380 | 3.475 | 3.320 | 3.437 | 16,706,592 | +0.20(+6.07%) |
Feb 13, 2024 | 3.230 | 3.350 | 3.150 | 3.240 | 19,001,024 | -0.32(-8.99%) |
Feb 12, 2024 | 3.550 | 3.710 | 3.540 | 3.560 | 21,998,624 | +0.05(+1.42%) |
Feb 09, 2024 | 3.360 | 3.510 | 3.300 | 3.510 | 16,202,784 | +0.18(+5.41%) |
Feb 08, 2024 | 3.220 | 3.410 | 3.210 | 3.330 | 14,992,739 | +0.12(+3.58%) |
Feb 07, 2024 | 3.300 | 3.310 | 3.140 | 3.215 | 12,793,432 | -0.06(-1.98%) |
Feb 06, 2024 | 3.210 | 3.420 | 3.170 | 3.280 | 16,695,810 | +0.07(+2.18%) |
Feb 05, 2024 | 3.430 | 3.430 | 3.170 | 3.210 | 21,311,288 | -0.29(-8.29%) |
Feb 02, 2024 | 3.420 | 3.505 | 3.251 | 3.500 | 20,957,754 | -0.03(-0.85%) |
Feb 01, 2024 | 3.490 | 3.595 | 3.370 | 3.530 | 20,739,832 | +0.11(+3.22%) |
Jan 31, 2024 | 3.500 | 3.780 | 3.385 | 3.420 | 30,518,436 | -0.13(-3.66%) |
Jan 30, 2024 | 3.650 | 3.670 | 3.510 | 3.550 | 20,280,864 | -0.17(-4.57%) |
Jan 29, 2024 | 3.390 | 3.730 | 3.355 | 3.720 | 20,502,452 | +0.37(+11.04%) |
Jan 26, 2024 | 3.410 | 3.490 | 3.330 | 3.350 | 16,395,178 | -0.03(-0.89%) |
Jan 25, 2024 | 3.320 | 3.465 | 3.280 | 3.380 | 20,202,792 | +0.16(+4.97%) |
Jan 24, 2024 | 3.520 | 3.525 | 3.190 | 3.220 | 19,564,120 | -0.14(-4.17%) |
Jan 23, 2024 | 3.580 | 3.590 | 3.270 | 3.360 | 23,847,004 | -0.14(-3.99%) |
Jan 22, 2024 | 3.320 | 3.600 | 3.300 | 3.500 | 34,640,968 | +0.35(+11.10%) |
Jan 19, 2024 | 3.050 | 3.170 | 2.920 | 3.150 | 19,627,786 | +0.14(+4.65%) |
Jan 18, 2024 | 3.190 | 3.230 | 2.900 | 3.010 | 18,529,952 | -0.11(-3.53%) |
Jan 17, 2024 | 3.080 | 3.140 | 2.980 | 3.120 | 20,695,932 | -0.10(-3.11%) |
Jan 16, 2024 | 3.390 | 3.400 | 3.180 | 3.220 | 19,677,664 | -0.29(-8.26%) |
Jan 12, 2024 | 3.650 | 3.770 | 3.490 | 3.510 | 16,301,878 | -0.05(-1.40%) |
Jan 11, 2024 | 3.600 | 3.685 | 3.390 | 3.560 | 25,531,036 | -0.12(-3.26%) |
Jan 10, 2024 | 3.740 | 3.800 | 3.595 | 3.680 | 14,812,371 | -0.02(-0.54%) |
Jan 09, 2024 | 3.950 | 3.950 | 3.670 | 3.700 | 15,088,758 | -0.25(-6.33%) |
Jan 08, 2024 | 3.690 | 3.950 | 3.650 | 3.950 | 17,514,912 | +0.33(+8.97%) |
Jan 05, 2024 | 3.940 | 4.010 | 3.555 | 3.625 | 22,389,548 | -0.39(-9.83%) |
Jan 04, 2024 | 3.980 | 4.110 | 3.940 | 4.020 | 12,445,633 | -0.01(-0.25%) |
Jan 03, 2024 | 4.020 | 4.110 | 3.900 | 4.030 | 22,384,566 | -0.25(-5.84%) |
Jan 02, 2024 | 4.360 | 4.400 | 4.190 | 4.280 | 20,744,090 | -0.20(-4.46%) |
Dec 29, 2023 | 4.620 | 4.690 | 4.390 | 4.480 | 22,107,484 | -0.19(-4.07%) |
Dec 28, 2023 | 4.630 | 4.740 | 4.570 | 4.670 | 15,220,109 | -0.05(-1.06%) |
Dec 27, 2023 | 4.750 | 4.840 | 4.630 | 4.720 | 17,709,612 | +0.04(+0.85%) |
Dec 26, 2023 | 4.630 | 4.690 | 4.530 | 4.680 | 14,634,301 | +0.10(+2.18%) |
Dec 22, 2023 | 4.340 | 4.680 | 4.260 | 4.580 | 29,640,792 | +0.38(+9.05%) |
Dec 21, 2023 | 4.200 | 4.280 | 4.070 | 4.200 | 17,516,680 | +0.18(+4.48%) |
Dec 20, 2023 | 4.240 | 4.510 | 4.000 | 4.020 | 26,938,744 | -0.32(-7.37%) |
Dec 19, 2023 | 4.150 | 4.380 | 4.125 | 4.340 | 24,744,714 | +0.27(+6.63%) |
Dec 18, 2023 | 4.110 | 4.250 | 3.960 | 4.070 | 25,258,484 | +0.01(+0.25%) |
Dec 15, 2023 | 4.540 | 4.600 | 4.020 | 4.060 | 56,380,032 | -0.50(-10.96%) |
Dec 14, 2023 | 4.520 | 4.890 | 4.430 | 4.560 | 47,034,516 | +0.45(+10.95%) |
Dec 13, 2023 | 3.490 | 4.170 | 3.470 | 4.110 | 39,992,548 | +0.67(+19.48%) |
Dec 12, 2023 | 3.570 | 3.610 | 3.240 | 3.440 | 18,690,476 | -0.15(-4.18%) |
Dec 11, 2023 | 3.600 | 3.630 | 3.421 | 3.590 | 16,074,689 | -0.07(-1.91%) |
Dec 08, 2023 | 3.500 | 3.685 | 3.430 | 3.660 | 14,014,729 | +0.11(+3.10%) |
Dec 07, 2023 | 3.470 | 3.570 | 3.350 | 3.550 | 14,117,890 | +0.10(+2.90%) |
Dec 06, 2023 | 3.440 | 3.680 | 3.380 | 3.450 | 19,013,274 | +0.07(+2.07%) |
Dec 05, 2023 | 3.350 | 3.560 | 3.200 | 3.380 | 20,919,800 | -0.03(-0.88%) |
Dec 04, 2023 | 3.330 | 3.550 | 3.300 | 3.410 | 19,980,856 | +0.09(+2.71%) |