Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 4.840 | 5.180 | 4.620 | 5.000 | 11,693,511 | +0.05(+1.01%) |
Jun 14, 2024 | 5.100 | 5.230 | 4.840 | 4.950 | 10,617,071 | -0.04(-0.80%) |
Jun 13, 2024 | 4.630 | 5.115 | 4.630 | 4.990 | 18,284,002 | +0.42(+9.19%) |
Jun 12, 2024 | 4.320 | 4.740 | 4.320 | 4.570 | 15,630,691 | +0.38(+8.94%) |
Jun 11, 2024 | 3.980 | 4.220 | 3.760 | 4.195 | 9,307,609 | +0.02(+0.36%) |
Jun 10, 2024 | 3.990 | 4.420 | 3.970 | 4.180 | 9,629,793 | +0.15(+3.72%) |
Jun 07, 2024 | 4.110 | 4.570 | 3.980 | 4.030 | 12,001,112 | -0.08(-1.95%) |
Jun 06, 2024 | 4.110 | 4.360 | 4.040 | 4.110 | 11,914,948 | +0.07(+1.73%) |
Jun 05, 2024 | 3.910 | 4.050 | 3.745 | 4.040 | 6,536,083 | +0.19(+4.94%) |
Jun 04, 2024 | 3.600 | 3.955 | 3.580 | 3.850 | 6,570,804 | +0.21(+5.77%) |
Jun 03, 2024 | 3.780 | 3.880 | 3.630 | 3.640 | 4,553,317 | -0.07(-1.89%) |
May 31, 2024 | 3.820 | 3.860 | 3.570 | 3.710 | 9,145,959 | -0.05(-1.33%) |
May 30, 2024 | 3.860 | 3.870 | 3.640 | 3.760 | 8,127,280 | -0.04(-1.05%) |
May 29, 2024 | 3.920 | 3.950 | 3.760 | 3.800 | 5,074,719 | -0.20(-5.00%) |
May 28, 2024 | 4.060 | 4.140 | 3.910 | 4.000 | 6,573,065 | -0.09(-2.20%) |
May 24, 2024 | 3.950 | 4.230 | 3.830 | 4.090 | 6,700,446 | +0.19(+4.87%) |
May 23, 2024 | 4.210 | 4.260 | 3.870 | 3.900 | 4,939,692 | -0.23(-5.57%) |
May 22, 2024 | 4.090 | 4.480 | 4.051 | 4.130 | 10,419,440 | +0.11(+2.74%) |
May 21, 2024 | 3.930 | 4.170 | 3.930 | 4.020 | 4,854,421 | +0.03(+0.75%) |
May 20, 2024 | 3.790 | 4.070 | 3.730 | 3.990 | 6,845,504 | +0.14(+3.64%) |
May 17, 2024 | 4.130 | 4.175 | 3.830 | 3.850 | 5,680,810 | -0.22(-5.41%) |
May 16, 2024 | 4.150 | 4.330 | 4.005 | 4.070 | 4,753,415 | -0.09(-2.16%) |
May 15, 2024 | 3.890 | 4.190 | 3.700 | 4.160 | 5,404,989 | +0.45(+12.13%) |
May 14, 2024 | 3.700 | 3.940 | 3.650 | 3.710 | 4,224,397 | -0.01(-0.27%) |
May 13, 2024 | 3.840 | 3.990 | 3.705 | 3.720 | 2,883,268 | +0.00(+0.00%) |
May 10, 2024 | 4.050 | 4.090 | 3.670 | 3.720 | 5,484,804 | -0.23(-5.82%) |
May 09, 2024 | 3.770 | 4.040 | 3.745 | 3.950 | 4,369,852 | +0.18(+4.64%) |
May 08, 2024 | 3.730 | 3.840 | 3.532 | 3.775 | 4,319,471 | -0.02(-0.40%) |
May 07, 2024 | 4.350 | 4.380 | 3.740 | 3.790 | 10,790,826 | -0.68(-15.21%) |
May 06, 2024 | 4.300 | 4.515 | 4.270 | 4.470 | 5,267,347 | +0.33(+7.97%) |
May 03, 2024 | 4.100 | 4.400 | 4.065 | 4.140 | 4,614,173 | +0.21(+5.34%) |
May 02, 2024 | 3.900 | 3.990 | 3.710 | 3.930 | 4,446,463 | +0.25(+6.65%) |
May 01, 2024 | 3.600 | 3.900 | 3.370 | 3.685 | 8,393,102 | -0.04(-0.94%) |
Apr 30, 2024 | 3.950 | 4.050 | 3.680 | 3.720 | 7,758,671 | -0.32(-7.92%) |
Apr 29, 2024 | 4.250 | 4.355 | 3.970 | 4.040 | 5,472,797 | -0.46(-10.22%) |
Apr 26, 2024 | 4.480 | 4.620 | 4.391 | 4.500 | 3,506,860 | +0.07(+1.58%) |
Apr 25, 2024 | 4.320 | 4.460 | 4.190 | 4.430 | 6,519,665 | -0.21(-4.53%) |
Apr 24, 2024 | 4.770 | 5.000 | 4.550 | 4.640 | 4,919,193 | -0.17(-3.53%) |
Apr 23, 2024 | 4.470 | 4.890 | 4.410 | 4.810 | 7,138,288 | +0.25(+5.48%) |
Apr 22, 2024 | 4.030 | 4.565 | 3.860 | 4.560 | 8,305,921 | +0.72(+18.75%) |
Apr 19, 2024 | 3.700 | 3.990 | 3.560 | 3.840 | 8,233,071 | +0.16(+4.35%) |
Apr 18, 2024 | 3.490 | 3.835 | 3.410 | 3.680 | 5,562,528 | +0.26(+7.60%) |
Apr 17, 2024 | 3.370 | 3.590 | 3.300 | 3.420 | 5,592,591 | +0.06(+1.79%) |
Apr 16, 2024 | 3.540 | 3.570 | 3.300 | 3.360 | 6,127,251 | -0.29(-7.95%) |
Apr 15, 2024 | 3.820 | 3.900 | 3.590 | 3.650 | 4,054,999 | -0.18(-4.58%) |
Apr 12, 2024 | 4.060 | 4.150 | 3.735 | 3.825 | 5,772,878 | -0.33(-7.83%) |
Apr 11, 2024 | 4.210 | 4.210 | 3.875 | 4.150 | 6,932,023 | -0.06(-1.43%) |
Apr 10, 2024 | 3.970 | 4.420 | 3.940 | 4.210 | 5,936,132 | +0.01(+0.24%) |
Apr 09, 2024 | 4.200 | 4.310 | 4.120 | 4.200 | 4,096,937 | -0.09(-2.10%) |
Apr 08, 2024 | 4.320 | 4.550 | 3.910 | 4.290 | 8,042,047 | +0.24(+5.93%) |
Apr 05, 2024 | 4.060 | 4.215 | 3.885 | 4.050 | 4,832,764 | -0.11(-2.64%) |
Apr 04, 2024 | 4.440 | 4.590 | 4.150 | 4.160 | 6,295,742 | -0.19(-4.37%) |
Apr 03, 2024 | 4.240 | 4.490 | 4.155 | 4.350 | 5,009,878 | +0.06(+1.40%) |
Apr 02, 2024 | 4.340 | 4.370 | 4.000 | 4.290 | 10,707,937 | -0.59(-12.09%) |
Apr 01, 2024 | 4.940 | 4.940 | 4.610 | 4.880 | 6,547,213 | -0.27(-5.24%) |
Mar 28, 2024 | 5.350 | 5.145 | 5.145 | 5.150 | 14,473,610 | -0.18(-3.38%) |
Mar 27, 2024 | 5.330 | 5.640 | 5.250 | 5.330 | 11,028,553 | +0.11(+2.11%) |
Mar 26, 2024 | 5.370 | 5.480 | 5.160 | 5.220 | 12,530,019 | -0.04(-0.76%) |
Mar 25, 2024 | 4.810 | 5.460 | 4.760 | 5.260 | 16,797,904 | +0.64(+13.85%) |
Mar 22, 2024 | 4.690 | 4.810 | 4.510 | 4.620 | 8,155,807 | -0.21(-4.35%) |
Mar 21, 2024 | 4.300 | 5.045 | 4.280 | 4.830 | 12,437,063 | +0.28(+6.15%) |
Mar 20, 2024 | 4.300 | 4.710 | 4.120 | 4.550 | 15,610,223 | +0.45(+10.98%) |
Mar 19, 2024 | 3.800 | 4.260 | 3.690 | 4.100 | 14,196,006 | +0.15(+3.80%) |
Mar 18, 2024 | 3.620 | 4.070 | 3.400 | 3.950 | 14,253,312 | +0.42(+11.90%) |
Mar 15, 2024 | 3.090 | 3.540 | 3.090 | 3.530 | 10,597,836 | +0.36(+11.36%) |
Mar 14, 2024 | 3.330 | 3.380 | 3.042 | 3.170 | 6,662,370 | -0.21(-6.21%) |
Mar 13, 2024 | 3.090 | 3.460 | 3.040 | 3.380 | 7,437,081 | +0.25(+7.81%) |
Mar 12, 2024 | 3.200 | 3.240 | 3.045 | 3.135 | 4,787,167 | -0.03(-0.79%) |
Mar 11, 2024 | 3.660 | 3.700 | 3.150 | 3.160 | 8,441,248 | -0.35(-9.97%) |
Mar 08, 2024 | 3.550 | 3.800 | 3.280 | 3.510 | 12,839,267 | +0.09(+2.63%) |
Mar 07, 2024 | 3.540 | 3.570 | 3.280 | 3.420 | 9,000,532 | -0.21(-5.79%) |
Mar 06, 2024 | 2.920 | 3.830 | 2.910 | 3.630 | 18,967,680 | +0.78(+27.37%) |
Mar 05, 2024 | 3.080 | 3.190 | 2.810 | 2.850 | 10,618,206 | -0.02(-0.70%) |
Mar 04, 2024 | 3.090 | 3.195 | 2.850 | 2.870 | 10,582,725 | -0.22(-7.12%) |
Mar 01, 2024 | 3.000 | 3.090 | 2.825 | 3.090 | 4,687,070 | +0.13(+4.39%) |
Feb 29, 2024 | 3.300 | 3.310 | 2.920 | 2.960 | 8,556,345 | -0.31(-9.48%) |
Feb 28, 2024 | 3.570 | 3.720 | 3.160 | 3.270 | 13,145,592 | -0.18(-5.22%) |
Feb 27, 2024 | 3.600 | 3.680 | 3.240 | 3.450 | 9,522,042 | +0.05(+1.47%) |
Feb 26, 2024 | 3.020 | 3.465 | 2.970 | 3.400 | 9,729,779 | +0.37(+12.21%) |
Feb 23, 2024 | 3.140 | 3.150 | 2.960 | 3.030 | 5,082,252 | -0.22(-6.63%) |
Feb 22, 2024 | 3.230 | 3.430 | 3.150 | 3.245 | 3,951,044 | +0.12(+3.67%) |
Feb 21, 2024 | 3.330 | 3.430 | 3.105 | 3.130 | 4,475,571 | -0.37(-10.57%) |
Feb 20, 2024 | 3.780 | 3.850 | 3.220 | 3.500 | 9,159,583 | -0.28(-7.41%) |
Feb 16, 2024 | 4.200 | 4.250 | 3.760 | 3.780 | 13,275,152 | -0.42(-10.00%) |
Feb 15, 2024 | 4.100 | 4.470 | 3.993 | 4.200 | 14,855,402 | +0.18(+4.48%) |
Feb 14, 2024 | 3.960 | 4.060 | 3.680 | 4.020 | 11,347,177 | +0.52(+14.86%) |
Feb 13, 2024 | 3.480 | 3.650 | 3.150 | 3.500 | 10,363,324 | -0.40(-10.26%) |
Feb 12, 2024 | 3.400 | 3.960 | 3.360 | 3.900 | 10,656,390 | +0.55(+16.42%) |
Feb 09, 2024 | 3.300 | 3.440 | 3.070 | 3.350 | 12,150,704 | +0.45(+15.52%) |
Feb 08, 2024 | 2.620 | 2.910 | 2.609 | 2.900 | 6,585,610 | +0.39(+15.54%) |
Feb 07, 2024 | 2.590 | 2.635 | 2.420 | 2.510 | 4,366,536 | -0.08(-3.09%) |
Feb 06, 2024 | 2.410 | 2.600 | 2.400 | 2.590 | 3,713,684 | +0.14(+5.71%) |
Feb 05, 2024 | 2.600 | 2.630 | 2.440 | 2.450 | 4,834,774 | -0.23(-8.58%) |
Feb 02, 2024 | 2.870 | 2.870 | 2.625 | 2.680 | 5,224,177 | -0.18(-6.29%) |
Feb 01, 2024 | 3.030 | 3.110 | 2.800 | 2.860 | 7,349,182 | -0.18(-5.92%) |
Jan 31, 2024 | 2.910 | 3.290 | 2.860 | 3.040 | 15,389,587 | -0.04(-1.30%) |
Jan 30, 2024 | 3.190 | 3.210 | 3.010 | 3.080 | 7,927,707 | -0.03(-0.96%) |
Jan 29, 2024 | 2.840 | 3.210 | 2.710 | 3.110 | 12,887,416 | +0.36(+13.09%) |
Jan 26, 2024 | 2.460 | 2.860 | 2.450 | 2.750 | 11,368,616 | +0.39(+16.53%) |
Jan 25, 2024 | 2.260 | 2.390 | 2.155 | 2.360 | 6,328,114 | +0.07(+3.28%) |
Jan 24, 2024 | 2.800 | 2.860 | 2.215 | 2.285 | 14,818,858 | -0.46(-16.61%) |
Jan 23, 2024 | 2.820 | 2.850 | 2.700 | 2.740 | 3,161,879 | -0.08(-2.84%) |
Jan 22, 2024 | 2.630 | 2.869 | 2.555 | 2.820 | 5,099,871 | +0.14(+5.22%) |
Jan 19, 2024 | 2.610 | 2.690 | 2.460 | 2.680 | 6,364,925 | +0.05(+1.90%) |
Jan 18, 2024 | 2.880 | 2.890 | 2.600 | 2.630 | 6,245,229 | -0.17(-6.07%) |
Jan 17, 2024 | 2.830 | 2.880 | 2.760 | 2.800 | 4,358,600 | -0.10(-3.45%) |
Jan 16, 2024 | 3.110 | 3.110 | 2.840 | 2.900 | 7,728,770 | -0.36(-11.04%) |
Jan 12, 2024 | 3.340 | 3.510 | 3.220 | 3.260 | 7,413,400 | -0.25(-7.12%) |
Jan 11, 2024 | 4.000 | 4.120 | 3.310 | 3.510 | 9,480,044 | -0.28(-7.39%) |
Jan 10, 2024 | 3.680 | 3.970 | 3.600 | 3.790 | 8,120,172 | -0.03(-0.79%) |
Jan 09, 2024 | 3.950 | 4.010 | 3.790 | 3.820 | 6,201,880 | -0.22(-5.45%) |
Jan 08, 2024 | 3.990 | 4.065 | 3.520 | 4.040 | 12,167,612 | +0.13(+3.32%) |
Jan 05, 2024 | 4.110 | 4.110 | 3.780 | 3.910 | 7,679,353 | -0.28(-6.68%) |
Jan 04, 2024 | 4.100 | 4.329 | 3.960 | 4.190 | 8,322,017 | +0.26(+6.62%) |
Jan 03, 2024 | 3.760 | 4.279 | 3.660 | 3.930 | 11,615,140 | -0.20(-4.84%) |