Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 3.010 | 3.020 | 2.960 | 2.990 | 17,447,404 | -0.02(-0.66%) |
May 17, 2024 | 3.030 | 3.040 | 3.000 | 3.010 | 17,744,614 | -0.04(-1.31%) |
May 16, 2024 | 3.060 | 3.070 | 3.020 | 3.050 | 14,881,348 | +0.01(+0.33%) |
May 15, 2024 | 3.190 | 3.210 | 3.030 | 3.040 | 23,551,072 | -0.13(-4.10%) |
May 14, 2024 | 3.150 | 3.275 | 3.140 | 3.170 | 20,823,628 | +0.03(+0.96%) |
May 13, 2024 | 3.090 | 3.160 | 3.060 | 3.140 | 16,650,519 | +0.11(+3.63%) |
May 10, 2024 | 3.100 | 3.105 | 3.010 | 3.030 | 8,854,410 | -0.03(-0.98%) |
May 09, 2024 | 3.070 | 3.075 | 3.040 | 3.060 | 9,317,673 | +0.01(+0.22%) |
May 08, 2024 | 3.093 | 3.093 | 3.034 | 3.053 | 8,768,281 | -0.05(-1.60%) |
May 07, 2024 | 3.153 | 3.182 | 3.093 | 3.103 | 10,323,029 | -0.05(-1.57%) |
May 06, 2024 | 3.123 | 3.160 | 3.093 | 3.153 | 11,923,538 | +0.06(+1.92%) |
May 03, 2024 | 3.053 | 3.113 | 3.043 | 3.093 | 15,489,343 | +0.07(+2.29%) |
May 02, 2024 | 3.053 | 3.093 | 2.994 | 3.024 | 13,770,432 | +0.00(+0.00%) |
May 01, 2024 | 2.934 | 3.063 | 2.905 | 3.024 | 28,221,510 | +0.11(+3.74%) |
Apr 30, 2024 | 3.073 | 3.123 | 2.895 | 2.915 | 42,487,192 | -0.23(-7.26%) |
Apr 29, 2024 | 3.043 | 3.162 | 3.024 | 3.143 | 22,978,584 | +0.15(+4.97%) |
Apr 26, 2024 | 2.974 | 3.009 | 2.944 | 2.994 | 31,493,372 | +0.00(+0.00%) |
Apr 25, 2024 | 3.093 | 3.113 | 2.954 | 2.994 | 31,975,470 | -0.14(-4.43%) |
Apr 24, 2024 | 3.153 | 3.162 | 3.103 | 3.133 | 17,994,708 | +0.00(+0.00%) |
Apr 23, 2024 | 3.083 | 3.182 | 3.073 | 3.133 | 16,413,882 | +0.03(+0.96%) |
Apr 22, 2024 | 3.083 | 3.133 | 3.053 | 3.103 | 15,463,738 | +0.04(+1.29%) |
Apr 19, 2024 | 3.034 | 3.093 | 3.014 | 3.063 | 17,110,938 | +0.03(+0.98%) |
Apr 18, 2024 | 3.083 | 3.093 | 3.014 | 3.034 | 11,647,432 | -0.04(-1.29%) |
Apr 17, 2024 | 3.123 | 3.162 | 3.053 | 3.073 | 14,385,424 | -0.05(-1.59%) |
Apr 16, 2024 | 3.153 | 3.162 | 3.083 | 3.123 | 13,786,383 | -0.03(-0.94%) |
Apr 15, 2024 | 3.242 | 3.242 | 3.123 | 3.153 | 20,348,578 | -0.03(-0.93%) |
Apr 12, 2024 | 3.311 | 3.311 | 3.172 | 3.182 | 27,125,728 | -0.13(-3.89%) |
Apr 11, 2024 | 3.341 | 3.381 | 3.291 | 3.311 | 15,650,832 | +0.00(+0.00%) |
Apr 10, 2024 | 3.390 | 3.430 | 3.242 | 3.311 | 29,746,186 | -0.11(-3.19%) |
Apr 09, 2024 | 3.351 | 3.470 | 3.301 | 3.420 | 24,246,776 | +0.07(+2.07%) |
Apr 08, 2024 | 3.460 | 3.500 | 3.331 | 3.351 | 24,726,842 | -0.11(-3.15%) |
Apr 05, 2024 | 3.519 | 3.524 | 3.450 | 3.460 | 14,228,980 | -0.06(-1.69%) |
Apr 04, 2024 | 3.589 | 3.609 | 3.519 | 3.519 | 20,444,652 | -0.02(-0.56%) |
Apr 03, 2024 | 3.638 | 3.658 | 3.519 | 3.539 | 20,600,736 | -0.12(-3.25%) |
Apr 02, 2024 | 3.846 | 3.846 | 3.648 | 3.658 | 15,843,381 | -0.14(-3.66%) |
Apr 01, 2024 | 3.886 | 3.956 | 3.777 | 3.797 | 13,361,336 | -0.05(-1.29%) |
Mar 28, 2024 | 3.886 | 3.856 | 3.856 | 3.846 | 12,095,820 | -0.02(-0.51%) |
Mar 27, 2024 | 3.846 | 3.886 | 3.837 | 3.866 | 16,848,522 | +0.04(+1.04%) |
Mar 26, 2024 | 3.856 | 3.896 | 3.822 | 3.827 | 14,865,205 | -0.03(-0.77%) |
Mar 25, 2024 | 3.846 | 3.916 | 3.817 | 3.856 | 9,264,098 | +0.01(+0.26%) |
Mar 22, 2024 | 3.876 | 3.886 | 3.798 | 3.846 | 15,693,174 | +0.00(+0.00%) |
Mar 21, 2024 | 3.876 | 3.896 | 3.837 | 3.846 | 20,164,802 | +0.01(+0.26%) |
Mar 20, 2024 | 3.936 | 3.941 | 3.797 | 3.837 | 20,334,208 | -0.12(-3.01%) |
Mar 19, 2024 | 3.965 | 3.995 | 3.926 | 3.956 | 14,508,695 | -0.04(-0.99%) |
Mar 18, 2024 | 4.035 | 4.035 | 3.965 | 3.995 | 11,552,981 | -0.02(-0.49%) |
Mar 15, 2024 | 4.065 | 4.094 | 3.998 | 4.015 | 26,097,362 | -0.03(-0.74%) |
Mar 14, 2024 | 4.104 | 4.114 | 3.986 | 4.045 | 20,099,116 | -0.06(-1.45%) |
Mar 13, 2024 | 4.094 | 4.154 | 4.060 | 4.104 | 22,216,806 | +0.03(+0.73%) |
Mar 12, 2024 | 4.104 | 4.134 | 3.975 | 4.074 | 22,651,592 | -0.06(-1.44%) |
Mar 11, 2024 | 4.104 | 4.184 | 4.094 | 4.134 | 15,415,085 | +0.01(+0.24%) |
Mar 08, 2024 | 4.114 | 4.203 | 4.084 | 4.124 | 16,278,113 | -0.02(-0.48%) |
Mar 07, 2024 | 4.203 | 4.213 | 4.114 | 4.144 | 13,280,638 | -0.01(-0.24%) |
Mar 06, 2024 | 4.124 | 4.193 | 4.060 | 4.154 | 19,867,212 | +0.02(+0.48%) |
Mar 05, 2024 | 4.164 | 4.174 | 4.104 | 4.134 | 15,766,794 | +0.00(+0.00%) |
Mar 04, 2024 | 4.233 | 4.248 | 4.104 | 4.134 | 17,369,520 | -0.10(-2.34%) |
Mar 01, 2024 | 4.342 | 4.362 | 4.223 | 4.233 | 16,657,696 | -0.15(-3.39%) |
Feb 29, 2024 | 4.461 | 4.461 | 4.263 | 4.382 | 25,226,126 | -0.01(-0.23%) |
Feb 28, 2024 | 4.649 | 4.669 | 4.382 | 4.392 | 15,924,190 | -0.26(-5.54%) |
Feb 27, 2024 | 4.669 | 4.704 | 4.630 | 4.649 | 8,982,992 | -0.04(-0.85%) |
Feb 26, 2024 | 4.689 | 4.739 | 4.659 | 4.689 | 8,983,352 | -0.03(-0.63%) |
Feb 23, 2024 | 4.689 | 4.759 | 4.649 | 4.719 | 8,361,334 | +0.03(+0.63%) |
Feb 22, 2024 | 4.640 | 4.704 | 4.610 | 4.689 | 12,128,168 | +0.05(+1.07%) |
Feb 21, 2024 | 4.699 | 4.719 | 4.580 | 4.640 | 12,249,376 | -0.05(-1.06%) |
Feb 20, 2024 | 4.818 | 4.813 | 4.669 | 4.689 | 13,958,396 | -0.07(-1.46%) |
Feb 16, 2024 | 4.778 | 4.828 | 4.679 | 4.759 | 14,562,387 | +0.00(+0.00%) |
Feb 15, 2024 | 4.897 | 4.897 | 4.734 | 4.759 | 11,389,673 | -0.01(-0.21%) |
Feb 14, 2024 | 4.878 | 4.878 | 4.719 | 4.768 | 14,430,651 | +0.04(+0.84%) |
Feb 13, 2024 | 4.868 | 4.878 | 4.699 | 4.729 | 16,577,574 | -0.26(-5.17%) |
Feb 12, 2024 | 4.858 | 5.006 | 4.843 | 4.987 | 8,720,328 | +0.13(+2.65%) |
Feb 09, 2024 | 4.957 | 4.967 | 4.843 | 4.858 | 15,475,781 | -0.09(-1.80%) |
Feb 08, 2024 | 5.046 | 5.046 | 4.927 | 4.947 | 12,065,885 | -0.05(-1.06%) |
Feb 07, 2024 | 5.079 | 5.089 | 4.960 | 5.000 | 9,449,614 | -0.04(-0.78%) |
Feb 06, 2024 | 5.108 | 5.108 | 4.990 | 5.039 | 9,082,706 | -0.03(-0.58%) |
Feb 05, 2024 | 5.020 | 5.079 | 4.941 | 5.069 | 9,590,378 | -0.03(-0.58%) |
Feb 02, 2024 | 5.049 | 5.108 | 4.975 | 5.098 | 14,406,593 | -0.06(-1.15%) |
Feb 01, 2024 | 5.167 | 5.276 | 5.000 | 5.158 | 14,584,747 | +0.14(+2.75%) |
Jan 31, 2024 | 5.049 | 5.187 | 4.970 | 5.020 | 15,324,647 | -0.02(-0.39%) |
Jan 30, 2024 | 5.148 | 5.158 | 4.990 | 5.039 | 15,997,630 | -0.17(-3.22%) |
Jan 29, 2024 | 5.217 | 5.276 | 5.138 | 5.207 | 12,930,420 | -0.06(-1.12%) |
Jan 26, 2024 | 5.276 | 5.345 | 5.227 | 5.266 | 9,625,567 | -0.03(-0.56%) |
Jan 25, 2024 | 5.424 | 5.429 | 5.167 | 5.296 | 11,454,605 | -0.05(-0.92%) |
Jan 24, 2024 | 5.414 | 5.463 | 5.276 | 5.345 | 11,830,775 | -0.02(-0.37%) |
Jan 23, 2024 | 5.266 | 5.365 | 5.227 | 5.365 | 7,596,521 | +0.02(+0.37%) |
Jan 22, 2024 | 5.335 | 5.414 | 5.291 | 5.345 | 10,447,706 | +0.00(+0.00%) |
Jan 19, 2024 | 5.237 | 5.360 | 5.217 | 5.345 | 15,420,042 | +0.06(+1.12%) |
Jan 18, 2024 | 5.128 | 5.296 | 5.118 | 5.286 | 14,976,247 | +0.10(+1.90%) |
Jan 17, 2024 | 5.029 | 5.207 | 5.000 | 5.187 | 18,457,730 | +0.09(+1.74%) |
Jan 16, 2024 | 5.108 | 5.158 | 5.010 | 5.098 | 12,319,602 | -0.04(-0.77%) |
Jan 12, 2024 | 5.207 | 5.237 | 5.118 | 5.138 | 8,561,094 | -0.03(-0.57%) |
Jan 11, 2024 | 5.286 | 5.291 | 5.079 | 5.167 | 8,824,661 | -0.13(-2.42%) |
Jan 10, 2024 | 5.276 | 5.355 | 5.217 | 5.296 | 12,413,077 | -0.03(-0.56%) |
Jan 09, 2024 | 5.355 | 5.384 | 5.276 | 5.325 | 11,260,666 | -0.08(-1.46%) |
Jan 08, 2024 | 5.375 | 5.468 | 5.345 | 5.404 | 13,611,693 | +0.02(+0.37%) |
Jan 05, 2024 | 5.335 | 5.473 | 5.296 | 5.384 | 15,781,585 | +0.03(+0.55%) |
Jan 04, 2024 | 5.325 | 5.394 | 5.217 | 5.355 | 9,006,308 | -0.01(-0.18%) |
Jan 03, 2024 | 5.414 | 5.444 | 5.291 | 5.365 | 14,836,800 | -0.05(-0.91%) |