Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3.900 | 3.990 | 3.900 | 3.980 | 2,251,301 | +0.01(+0.25%) |
Jun 13, 2024 | 4.090 | 4.130 | 3.960 | 3.970 | 2,220,392 | -0.10(-2.46%) |
Jun 12, 2024 | 4.100 | 4.195 | 4.050 | 4.070 | 2,483,175 | +0.00(+0.00%) |
Jun 11, 2024 | 4.100 | 4.100 | 4.060 | 4.070 | 1,980,783 | -0.05(-1.21%) |
Jun 10, 2024 | 4.170 | 4.190 | 4.110 | 4.120 | 2,030,923 | -0.06(-1.44%) |
Jun 07, 2024 | 4.240 | 4.240 | 4.170 | 4.180 | 2,063,789 | -0.08(-1.88%) |
Jun 06, 2024 | 4.300 | 4.313 | 4.210 | 4.260 | 1,794,705 | -0.04(-0.93%) |
Jun 05, 2024 | 4.350 | 4.389 | 4.280 | 4.300 | 3,467,743 | -0.05(-1.15%) |
Jun 04, 2024 | 4.370 | 4.440 | 4.315 | 4.350 | 3,028,810 | -0.06(-1.36%) |
Jun 03, 2024 | 4.400 | 4.439 | 4.356 | 4.410 | 3,470,614 | +0.01(+0.23%) |
May 31, 2024 | 4.280 | 4.410 | 4.280 | 4.400 | 3,978,308 | +0.11(+2.56%) |
May 30, 2024 | 4.330 | 4.340 | 4.260 | 4.290 | 3,751,022 | -0.05(-1.15%) |
May 29, 2024 | 4.350 | 4.380 | 4.310 | 4.340 | 2,204,500 | -0.03(-0.69%) |
May 28, 2024 | 4.410 | 4.418 | 4.360 | 4.370 | 2,629,523 | -0.05(-1.13%) |
May 24, 2024 | 4.410 | 4.440 | 4.360 | 4.420 | 2,798,407 | +0.00(+0.00%) |
May 23, 2024 | 4.480 | 4.490 | 4.340 | 4.420 | 3,537,251 | -0.08(-1.78%) |
May 22, 2024 | 4.470 | 4.510 | 4.455 | 4.500 | 2,453,407 | +0.06(+1.35%) |
May 21, 2024 | 4.500 | 4.500 | 4.430 | 4.440 | 2,736,035 | -0.06(-1.33%) |
May 20, 2024 | 4.470 | 4.500 | 4.465 | 4.500 | 1,004,633 | +0.01(+0.22%) |
May 17, 2024 | 4.490 | 4.500 | 4.460 | 4.490 | 1,519,525 | +0.00(+0.00%) |
May 16, 2024 | 4.480 | 4.500 | 4.460 | 4.490 | 2,190,810 | +0.01(+0.22%) |
May 15, 2024 | 4.490 | 4.530 | 4.430 | 4.480 | 2,261,425 | +0.03(+0.67%) |
May 14, 2024 | 4.450 | 4.500 | 4.420 | 4.450 | 2,396,141 | -0.01(-0.22%) |
May 13, 2024 | 4.430 | 4.530 | 4.430 | 4.460 | 2,353,197 | +0.04(+0.90%) |
May 10, 2024 | 4.470 | 4.510 | 4.420 | 4.420 | 2,053,916 | -0.07(-1.56%) |
May 09, 2024 | 4.430 | 4.500 | 4.400 | 4.490 | 3,626,099 | +0.06(+1.35%) |
May 08, 2024 | 4.500 | 4.500 | 4.420 | 4.430 | 2,276,323 | -0.06(-1.34%) |
May 07, 2024 | 4.510 | 4.600 | 4.470 | 4.490 | 3,249,721 | -0.01(-0.22%) |
May 06, 2024 | 4.540 | 4.620 | 4.490 | 4.500 | 3,045,572 | -0.04(-0.88%) |
May 03, 2024 | 4.560 | 4.650 | 4.510 | 4.540 | 3,069,928 | +0.03(+0.67%) |
May 02, 2024 | 4.590 | 4.610 | 4.490 | 4.510 | 3,444,124 | +0.00(+0.00%) |
May 01, 2024 | 4.590 | 4.660 | 4.500 | 4.510 | 3,464,990 | -0.09(-1.96%) |
Apr 30, 2024 | 4.710 | 4.720 | 4.590 | 4.600 | 4,854,720 | -0.14(-2.95%) |
Apr 29, 2024 | 4.720 | 4.785 | 4.710 | 4.740 | 5,356,406 | +0.02(+0.42%) |
Apr 26, 2024 | 4.680 | 4.790 | 4.660 | 4.720 | 6,066,526 | +0.04(+0.85%) |
Apr 25, 2024 | 4.600 | 4.720 | 4.540 | 4.680 | 6,752,784 | +0.04(+0.86%) |
Apr 24, 2024 | 4.560 | 4.690 | 4.555 | 4.640 | 10,224,055 | +0.04(+0.87%) |
Apr 23, 2024 | 4.700 | 4.720 | 4.450 | 4.600 | 28,457,560 | -0.20(-4.17%) |
Apr 22, 2024 | 4.050 | 4.990 | 3.240 | 4.800 | 72,137,824 | +3.06(+175.86%) |
Apr 19, 2024 | 1.750 | 1.780 | 1.730 | 1.740 | 1,815,636 | -0.01(-0.57%) |
Apr 18, 2024 | 1.790 | 1.830 | 1.750 | 1.750 | 1,833,199 | -0.03(-1.69%) |
Apr 17, 2024 | 1.800 | 1.840 | 1.770 | 1.780 | 1,746,513 | -0.02(-1.11%) |
Apr 16, 2024 | 1.840 | 1.865 | 1.790 | 1.800 | 2,066,475 | -0.05(-2.70%) |
Apr 15, 2024 | 1.920 | 1.950 | 1.850 | 1.850 | 1,922,357 | -0.08(-4.15%) |
Apr 12, 2024 | 2.010 | 2.030 | 1.925 | 1.930 | 2,045,846 | -0.12(-5.85%) |
Apr 11, 2024 | 1.980 | 2.080 | 1.950 | 2.050 | 2,653,334 | +0.15(+7.89%) |
Apr 10, 2024 | 1.950 | 1.970 | 1.870 | 1.900 | 2,680,687 | -0.11(-5.47%) |
Apr 09, 2024 | 2.090 | 2.130 | 2.010 | 2.010 | 1,407,807 | -0.08(-3.83%) |
Apr 08, 2024 | 2.050 | 2.100 | 2.030 | 2.090 | 1,462,001 | +0.05(+2.45%) |
Apr 05, 2024 | 2.030 | 2.075 | 1.980 | 2.040 | 1,720,378 | -0.02(-0.97%) |
Apr 04, 2024 | 2.080 | 2.140 | 2.050 | 2.060 | 2,400,668 | +0.02(+0.98%) |
Apr 03, 2024 | 2.040 | 2.100 | 2.010 | 2.040 | 1,610,294 | -0.01(-0.49%) |
Apr 02, 2024 | 2.090 | 2.120 | 2.030 | 2.050 | 3,061,961 | -0.13(-5.96%) |
Apr 01, 2024 | 2.280 | 2.280 | 2.150 | 2.180 | 3,177,989 | -0.08(-3.54%) |
Mar 28, 2024 | 2.000 | 2.210 | 2.205 | 2.260 | 9,885,295 | +0.31(+15.90%) |
Mar 27, 2024 | 1.850 | 1.970 | 1.820 | 1.950 | 2,867,012 | +0.14(+7.73%) |
Mar 26, 2024 | 1.860 | 1.870 | 1.780 | 1.810 | 2,892,485 | +0.01(+0.56%) |
Mar 25, 2024 | 1.820 | 1.840 | 1.790 | 1.800 | 1,697,924 | -0.02(-1.10%) |
Mar 22, 2024 | 1.900 | 1.900 | 1.800 | 1.820 | 2,494,000 | -0.07(-3.70%) |
Mar 21, 2024 | 1.980 | 1.980 | 1.880 | 1.890 | 2,644,008 | -0.06(-3.08%) |
Mar 20, 2024 | 1.860 | 1.950 | 1.840 | 1.950 | 3,254,492 | +0.11(+5.98%) |
Mar 19, 2024 | 1.800 | 1.840 | 1.770 | 1.840 | 2,030,916 | +0.01(+0.55%) |
Mar 18, 2024 | 1.800 | 1.880 | 1.775 | 1.830 | 2,460,637 | +0.06(+3.39%) |
Mar 15, 2024 | 1.890 | 1.920 | 1.740 | 1.770 | 10,967,002 | -0.09(-4.84%) |
Mar 14, 2024 | 1.930 | 1.930 | 1.840 | 1.860 | 2,610,225 | -0.08(-4.12%) |
Mar 13, 2024 | 1.910 | 1.960 | 1.900 | 1.940 | 2,188,067 | +0.01(+0.52%) |
Mar 12, 2024 | 1.950 | 1.960 | 1.910 | 1.930 | 2,469,891 | -0.03(-1.53%) |
Mar 11, 2024 | 1.950 | 1.990 | 1.940 | 1.960 | 1,706,545 | -0.01(-0.51%) |
Mar 08, 2024 | 2.000 | 2.030 | 1.950 | 1.970 | 1,705,571 | +0.00(+0.00%) |
Mar 07, 2024 | 1.960 | 1.980 | 1.930 | 1.970 | 1,434,394 | +0.03(+1.55%) |
Mar 06, 2024 | 1.950 | 1.985 | 1.910 | 1.940 | 2,748,666 | +0.04(+2.11%) |
Mar 05, 2024 | 2.010 | 2.010 | 1.890 | 1.900 | 3,931,996 | -0.11(-5.47%) |
Mar 04, 2024 | 2.130 | 2.140 | 2.000 | 2.010 | 3,911,529 | -0.11(-5.19%) |
Mar 01, 2024 | 2.130 | 2.130 | 2.070 | 2.120 | 2,004,905 | +0.00(+0.00%) |
Feb 29, 2024 | 2.150 | 2.198 | 2.090 | 2.120 | 2,607,603 | +0.00(+0.00%) |
Feb 28, 2024 | 2.120 | 2.140 | 2.080 | 2.120 | 2,692,715 | -0.04(-1.85%) |
Feb 27, 2024 | 2.200 | 2.230 | 2.130 | 2.160 | 1,767,982 | -0.03(-1.37%) |
Feb 26, 2024 | 2.130 | 2.220 | 2.100 | 2.190 | 3,100,456 | +0.06(+2.82%) |
Feb 23, 2024 | 2.070 | 2.140 | 2.010 | 2.130 | 3,840,925 | +0.06(+3.15%) |
Feb 22, 2024 | 2.190 | 2.220 | 2.050 | 2.065 | 3,811,389 | -0.04(-2.13%) |
Feb 21, 2024 | 2.210 | 2.330 | 2.050 | 2.110 | 9,678,042 | -0.43(-16.93%) |
Feb 20, 2024 | 2.460 | 2.540 | 2.380 | 2.540 | 4,991,994 | +0.07(+2.83%) |
Feb 16, 2024 | 2.450 | 2.510 | 2.390 | 2.470 | 2,198,224 | +0.00(+0.00%) |
Feb 15, 2024 | 2.410 | 2.475 | 2.380 | 2.470 | 1,764,120 | +0.07(+2.92%) |
Feb 14, 2024 | 2.320 | 2.410 | 2.310 | 2.400 | 1,775,753 | +0.15(+6.67%) |
Feb 13, 2024 | 2.350 | 2.360 | 2.250 | 2.250 | 2,878,087 | -0.22(-8.91%) |
Feb 12, 2024 | 2.400 | 2.540 | 2.380 | 2.470 | 2,350,725 | +0.03(+1.23%) |
Feb 09, 2024 | 2.380 | 2.440 | 2.340 | 2.440 | 1,443,787 | +0.10(+4.27%) |
Feb 08, 2024 | 2.300 | 2.370 | 2.300 | 2.340 | 1,312,555 | +0.02(+0.86%) |
Feb 07, 2024 | 2.320 | 2.360 | 2.290 | 2.320 | 1,729,171 | -0.01(-0.43%) |
Feb 06, 2024 | 2.250 | 2.340 | 2.220 | 2.330 | 1,734,725 | +0.08(+3.56%) |
Feb 05, 2024 | 2.320 | 2.320 | 2.220 | 2.250 | 2,204,906 | -0.04(-1.75%) |
Feb 02, 2024 | 2.250 | 2.300 | 2.200 | 2.290 | 2,098,605 | +0.00(+0.00%) |
Feb 01, 2024 | 2.270 | 2.320 | 2.240 | 2.290 | 2,482,047 | +0.04(+1.78%) |
Jan 31, 2024 | 2.350 | 2.380 | 2.240 | 2.250 | 1,778,200 | -0.10(-4.26%) |
Jan 30, 2024 | 2.460 | 2.460 | 2.335 | 2.350 | 1,079,421 | -0.12(-4.86%) |
Jan 29, 2024 | 2.320 | 2.470 | 2.305 | 2.470 | 1,746,096 | +0.15(+6.47%) |
Jan 26, 2024 | 2.290 | 2.380 | 2.290 | 2.320 | 1,215,296 | +0.01(+0.43%) |
Jan 25, 2024 | 2.360 | 2.360 | 2.280 | 2.310 | 1,685,172 | +0.01(+0.43%) |
Jan 24, 2024 | 2.410 | 2.420 | 2.300 | 2.300 | 1,358,357 | -0.08(-3.36%) |
Jan 23, 2024 | 2.410 | 2.436 | 2.360 | 2.380 | 1,169,961 | +0.00(+0.00%) |
Jan 22, 2024 | 2.290 | 2.390 | 2.290 | 2.380 | 1,466,964 | +0.13(+5.78%) |
Jan 19, 2024 | 2.240 | 2.260 | 2.140 | 2.250 | 2,547,718 | +0.01(+0.45%) |
Jan 18, 2024 | 2.300 | 2.320 | 2.190 | 2.240 | 1,550,590 | -0.02(-0.88%) |
Jan 17, 2024 | 2.210 | 2.260 | 2.180 | 2.260 | 1,432,483 | -0.01(-0.44%) |
Jan 16, 2024 | 2.330 | 2.330 | 2.240 | 2.270 | 1,467,078 | -0.06(-2.58%) |
Jan 12, 2024 | 2.380 | 2.425 | 2.320 | 2.330 | 1,182,217 | -0.02(-0.85%) |
Jan 11, 2024 | 2.390 | 2.400 | 2.300 | 2.350 | 1,405,521 | -0.06(-2.49%) |
Jan 10, 2024 | 2.400 | 2.430 | 2.340 | 2.410 | 1,558,621 | +0.02(+0.84%) |
Jan 09, 2024 | 2.400 | 2.420 | 2.360 | 2.390 | 1,396,340 | -0.04(-1.65%) |
Jan 08, 2024 | 2.400 | 2.440 | 2.370 | 2.430 | 992,107 | +0.08(+3.40%) |
Jan 05, 2024 | 2.380 | 2.440 | 2.340 | 2.350 | 1,401,876 | -0.03(-1.26%) |
Jan 04, 2024 | 2.430 | 2.445 | 2.360 | 2.380 | 1,802,620 | -0.05(-2.06%) |
Jan 03, 2024 | 2.540 | 2.550 | 2.420 | 2.430 | 2,663,733 | -0.16(-6.18%) |