Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 2.670 | 2.795 | 2.150 | 2.150 | 72,885 | -0.56(-20.66%) |
Jun 11, 2024 | 2.700 | 2.940 | 2.650 | 2.710 | 36,420 | -0.03(-1.09%) |
Jun 10, 2024 | 2.830 | 2.900 | 2.690 | 2.740 | 23,441 | -0.10(-3.52%) |
Jun 07, 2024 | 2.750 | 2.891 | 2.720 | 2.840 | 22,299 | +0.03(+1.07%) |
Jun 06, 2024 | 2.790 | 2.900 | 2.650 | 2.810 | 27,905 | -0.05(-1.75%) |
Jun 05, 2024 | 2.890 | 2.990 | 2.760 | 2.860 | 46,078 | -0.10(-3.38%) |
Jun 04, 2024 | 2.930 | 3.050 | 2.900 | 2.960 | 14,861 | -0.04(-1.33%) |
Jun 03, 2024 | 2.970 | 3.090 | 2.860 | 3.000 | 28,914 | -0.04(-1.32%) |
May 31, 2024 | 2.920 | 3.050 | 2.890 | 3.040 | 26,203 | +0.04(+1.33%) |
May 30, 2024 | 3.120 | 3.140 | 2.935 | 3.000 | 48,238 | -0.03(-0.99%) |
May 29, 2024 | 2.950 | 3.060 | 2.890 | 3.030 | 55,891 | +0.00(+0.00%) |
May 28, 2024 | 2.840 | 3.270 | 2.829 | 3.030 | 126,366 | +0.19(+6.69%) |
May 24, 2024 | 2.920 | 3.000 | 2.790 | 2.840 | 67,378 | -0.12(-4.05%) |
May 23, 2024 | 3.010 | 3.020 | 2.850 | 2.960 | 67,117 | +0.00(+0.00%) |
May 22, 2024 | 2.900 | 3.100 | 2.830 | 2.960 | 82,982 | -0.04(-1.33%) |
May 21, 2024 | 3.040 | 3.280 | 2.930 | 3.000 | 70,589 | +0.09(+3.09%) |
May 20, 2024 | 2.895 | 2.970 | 2.895 | 2.910 | 3,180 | -0.06(-2.02%) |
May 17, 2024 | 2.820 | 3.050 | 2.660 | 2.970 | 26,863 | +0.03(+1.02%) |
May 16, 2024 | 2.950 | 3.090 | 2.830 | 2.940 | 26,228 | -0.03(-1.01%) |
May 15, 2024 | 2.930 | 3.065 | 2.800 | 2.970 | 12,511 | +0.13(+4.58%) |
May 14, 2024 | 3.100 | 3.145 | 2.800 | 2.840 | 48,048 | -0.25(-8.09%) |
May 13, 2024 | 3.100 | 3.130 | 2.950 | 3.090 | 20,492 | +0.12(+4.04%) |
May 10, 2024 | 3.080 | 3.250 | 2.960 | 2.970 | 34,234 | -0.07(-2.30%) |
May 09, 2024 | 3.110 | 3.190 | 3.040 | 3.040 | 19,184 | +0.09(+3.05%) |
May 08, 2024 | 3.200 | 3.215 | 2.850 | 2.950 | 33,554 | -0.26(-8.10%) |
May 07, 2024 | 3.105 | 3.500 | 3.105 | 3.210 | 17,799 | +0.13(+4.22%) |
May 06, 2024 | 3.110 | 3.215 | 3.080 | 3.080 | 12,989 | +0.08(+2.67%) |
May 03, 2024 | 3.000 | 3.225 | 2.990 | 3.000 | 14,194 | +0.01(+0.33%) |
May 02, 2024 | 2.920 | 3.130 | 2.920 | 2.990 | 10,392 | +0.17(+6.03%) |
May 01, 2024 | 3.040 | 3.220 | 2.820 | 2.820 | 7,947 | -0.19(-6.31%) |
Apr 30, 2024 | 3.210 | 3.490 | 3.010 | 3.010 | 50,639 | -0.33(-9.88%) |
Apr 29, 2024 | 3.130 | 3.340 | 3.100 | 3.340 | 18,340 | +0.17(+5.36%) |
Apr 26, 2024 | 3.050 | 3.170 | 3.050 | 3.170 | 5,588 | +0.07(+2.26%) |
Apr 25, 2024 | 3.150 | 3.200 | 3.080 | 3.100 | 14,691 | -0.08(-2.52%) |
Apr 24, 2024 | 3.170 | 3.200 | 3.100 | 3.180 | 21,389 | +0.03(+0.95%) |
Apr 23, 2024 | 3.100 | 3.210 | 3.060 | 3.150 | 14,243 | +0.07(+2.27%) |
Apr 22, 2024 | 3.145 | 3.145 | 3.080 | 3.080 | 5,092 | -0.04(-1.28%) |
Apr 19, 2024 | 2.920 | 3.170 | 2.920 | 3.120 | 13,045 | +0.13(+4.35%) |
Apr 18, 2024 | 3.060 | 3.230 | 2.950 | 2.990 | 31,335 | +0.02(+0.67%) |
Apr 17, 2024 | 3.120 | 3.220 | 2.930 | 2.970 | 15,024 | -0.12(-3.88%) |
Apr 16, 2024 | 3.100 | 3.230 | 2.995 | 3.090 | 22,147 | -0.13(-4.04%) |
Apr 15, 2024 | 3.100 | 3.240 | 3.075 | 3.220 | 18,552 | +0.04(+1.26%) |
Apr 12, 2024 | 3.150 | 3.180 | 2.935 | 3.180 | 2,646 | -0.01(-0.31%) |
Apr 11, 2024 | 3.100 | 3.240 | 3.100 | 3.190 | 17,196 | +0.09(+2.90%) |
Apr 10, 2024 | 3.020 | 3.230 | 2.760 | 3.100 | 30,604 | -0.07(-2.21%) |
Apr 09, 2024 | 3.040 | 3.270 | 3.030 | 3.170 | 16,691 | -0.08(-2.46%) |
Apr 08, 2024 | 3.210 | 3.290 | 2.970 | 3.250 | 16,382 | -0.01(-0.31%) |
Apr 05, 2024 | 3.170 | 3.300 | 3.110 | 3.260 | 18,557 | -0.01(-0.31%) |
Apr 04, 2024 | 3.168 | 3.330 | 3.168 | 3.270 | 17,791 | -0.07(-2.10%) |
Apr 03, 2024 | 3.350 | 3.350 | 3.220 | 3.340 | 22,491 | -0.09(-2.62%) |
Apr 02, 2024 | 3.600 | 3.600 | 3.110 | 3.430 | 27,880 | -0.08(-2.28%) |
Apr 01, 2024 | 3.790 | 3.790 | 3.440 | 3.510 | 13,936 | -0.16(-4.36%) |
Mar 28, 2024 | 3.590 | 3.920 | 3.350 | 3.670 | 33,077 | +0.10(+2.80%) |
Mar 27, 2024 | 3.420 | 3.640 | 3.230 | 3.570 | 32,846 | +0.16(+4.69%) |
Mar 26, 2024 | 3.250 | 3.410 | 3.150 | 3.410 | 34,820 | +0.06(+1.79%) |
Mar 25, 2024 | 3.480 | 3.480 | 3.120 | 3.350 | 47,046 | +0.05(+1.52%) |
Mar 22, 2024 | 3.430 | 3.700 | 3.110 | 3.300 | 38,119 | -0.15(-4.35%) |
Mar 21, 2024 | 3.585 | 3.670 | 3.123 | 3.450 | 44,492 | -0.01(-0.43%) |
Mar 20, 2024 | 3.140 | 3.490 | 3.140 | 3.465 | 20,686 | +0.28(+8.96%) |
Mar 19, 2024 | 3.260 | 3.370 | 3.050 | 3.180 | 65,745 | +0.02(+0.63%) |
Mar 18, 2024 | 3.380 | 3.510 | 3.070 | 3.160 | 21,910 | -0.37(-10.48%) |
Mar 15, 2024 | 3.190 | 3.530 | 3.140 | 3.530 | 70,871 | +0.35(+11.01%) |
Mar 14, 2024 | 3.090 | 3.180 | 3.050 | 3.180 | 17,919 | +0.09(+2.91%) |
Mar 13, 2024 | 3.290 | 3.290 | 2.932 | 3.090 | 33,388 | -0.33(-9.65%) |
Mar 12, 2024 | 3.600 | 3.712 | 3.400 | 3.420 | 83,287 | -0.26(-7.07%) |
Mar 11, 2024 | 2.780 | 3.685 | 2.780 | 3.680 | 140,216 | +0.90(+32.37%) |
Mar 08, 2024 | 2.700 | 2.850 | 2.660 | 2.780 | 40,223 | +0.13(+4.91%) |
Mar 07, 2024 | 2.715 | 2.715 | 2.650 | 2.650 | 25,078 | -0.10(-3.64%) |
Mar 06, 2024 | 2.740 | 2.800 | 2.650 | 2.750 | 32,436 | -0.02(-0.72%) |
Mar 05, 2024 | 2.650 | 2.780 | 2.510 | 2.770 | 47,433 | +0.08(+2.97%) |
Mar 04, 2024 | 2.775 | 2.775 | 2.510 | 2.690 | 18,893 | +0.10(+3.86%) |
Mar 01, 2024 | 2.880 | 3.000 | 2.590 | 2.590 | 21,960 | +0.02(+0.78%) |
Feb 29, 2024 | 2.900 | 3.000 | 2.560 | 2.570 | 13,880 | -0.28(-9.82%) |
Feb 28, 2024 | 3.014 | 3.014 | 2.650 | 2.850 | 25,993 | -0.12(-4.04%) |
Feb 27, 2024 | 3.150 | 3.340 | 2.900 | 2.970 | 43,423 | -0.17(-5.41%) |
Feb 26, 2024 | 2.800 | 3.140 | 2.800 | 3.140 | 39,572 | +0.33(+11.74%) |
Feb 23, 2024 | 2.850 | 3.110 | 2.770 | 2.810 | 49,067 | -0.02(-0.71%) |
Feb 22, 2024 | 2.780 | 2.840 | 2.660 | 2.830 | 24,504 | +0.18(+6.79%) |
Feb 21, 2024 | 3.045 | 3.045 | 2.610 | 2.650 | 42,287 | -0.27(-9.25%) |
Feb 20, 2024 | 3.080 | 3.080 | 2.800 | 2.920 | 27,819 | -0.07(-2.34%) |
Feb 16, 2024 | 2.900 | 3.100 | 2.760 | 2.990 | 25,516 | -0.06(-1.97%) |
Feb 15, 2024 | 3.260 | 3.260 | 2.940 | 3.050 | 19,157 | -0.13(-4.09%) |
Feb 14, 2024 | 3.350 | 3.350 | 2.890 | 3.180 | 17,810 | -0.06(-1.85%) |
Feb 13, 2024 | 2.820 | 3.290 | 2.670 | 3.240 | 77,613 | +0.47(+16.97%) |
Feb 12, 2024 | 2.680 | 2.860 | 2.680 | 2.770 | 18,041 | +0.02(+0.73%) |
Feb 09, 2024 | 3.270 | 3.315 | 2.750 | 2.750 | 47,918 | -0.48(-14.99%) |
Feb 08, 2024 | 2.660 | 3.235 | 2.610 | 3.235 | 28,514 | +0.49(+18.07%) |
Feb 07, 2024 | 2.630 | 2.870 | 2.440 | 2.740 | 65,096 | -0.14(-4.86%) |
Feb 06, 2024 | 2.690 | 2.880 | 2.620 | 2.880 | 36,065 | +0.45(+18.52%) |
Feb 05, 2024 | 2.715 | 2.873 | 2.410 | 2.430 | 58,864 | -0.35(-12.59%) |
Feb 02, 2024 | 2.650 | 2.780 | 2.610 | 2.780 | 29,087 | +0.14(+5.30%) |
Feb 01, 2024 | 2.600 | 2.690 | 2.500 | 2.640 | 45,559 | +0.02(+0.76%) |
Jan 31, 2024 | 2.892 | 2.892 | 2.500 | 2.620 | 31,937 | -0.21(-7.42%) |
Jan 30, 2024 | 3.150 | 3.150 | 2.750 | 2.830 | 26,760 | -0.32(-10.16%) |
Jan 29, 2024 | 2.660 | 3.200 | 2.250 | 3.150 | 15,840 | +0.37(+13.31%) |
Jan 26, 2024 | 2.790 | 2.880 | 2.580 | 2.780 | 25,741 | -0.10(-3.47%) |
Jan 25, 2024 | 2.931 | 3.040 | 2.705 | 2.880 | 29,394 | -0.06(-2.04%) |
Jan 24, 2024 | 2.900 | 3.020 | 2.700 | 2.940 | 49,096 | -0.09(-2.97%) |
Jan 23, 2024 | 2.940 | 3.030 | 2.680 | 3.030 | 37,302 | +0.09(+3.06%) |
Jan 22, 2024 | 3.430 | 3.430 | 2.780 | 2.940 | 26,438 | +0.08(+2.80%) |
Jan 19, 2024 | 3.040 | 3.090 | 2.850 | 2.860 | 17,596 | +0.04(+1.42%) |
Jan 18, 2024 | 3.160 | 3.700 | 2.760 | 2.820 | 75,952 | -0.28(-9.03%) |
Jan 17, 2024 | 3.550 | 3.550 | 3.100 | 3.100 | 22,356 | -0.45(-12.68%) |
Jan 16, 2024 | 3.910 | 4.090 | 3.310 | 3.550 | 73,714 | -0.54(-13.20%) |
Jan 12, 2024 | 4.300 | 4.450 | 3.810 | 4.090 | 122,855 | -0.39(-8.71%) |
Jan 11, 2024 | 3.870 | 4.500 | 3.870 | 4.480 | 46,190 | +0.38(+9.27%) |
Jan 10, 2024 | 5.060 | 5.060 | 3.715 | 4.100 | 164,301 | -0.81(-16.50%) |
Jan 09, 2024 | 4.920 | 5.160 | 4.790 | 4.910 | 9,034 | -0.08(-1.60%) |
Jan 08, 2024 | 5.000 | 5.094 | 4.672 | 4.990 | 29,660 | -0.20(-3.85%) |
Jan 05, 2024 | 4.720 | 5.290 | 4.620 | 5.190 | 38,779 | +0.30(+6.13%) |
Jan 04, 2024 | 4.670 | 5.153 | 4.510 | 4.890 | 22,563 | +0.22(+4.71%) |
Jan 03, 2024 | 4.700 | 4.960 | 4.515 | 4.670 | 28,909 | -0.02(-0.43%) |
Jan 02, 2024 | 4.540 | 4.980 | 4.330 | 4.690 | 13,437 | +0.14(+3.08%) |
Dec 29, 2023 | 4.760 | 4.885 | 4.480 | 4.550 | 12,266 | -0.35(-7.14%) |
Dec 28, 2023 | 5.250 | 5.250 | 4.640 | 4.900 | 82,787 | -0.32(-6.13%) |
Dec 27, 2023 | 5.190 | 5.440 | 4.840 | 5.220 | 96,600 | +0.18(+3.57%) |
Dec 26, 2023 | 4.770 | 5.160 | 4.370 | 5.040 | 58,651 | +0.20(+4.13%) |
Dec 22, 2023 | 4.730 | 5.105 | 4.310 | 4.840 | 59,063 | -0.16(-3.20%) |
Dec 21, 2023 | 5.400 | 5.505 | 4.840 | 5.000 | 56,017 | -0.05(-0.99%) |
Dec 20, 2023 | 4.550 | 6.100 | 4.492 | 5.050 | 268,823 | +0.87(+20.81%) |
Dec 19, 2023 | 6.370 | 6.728 | 4.180 | 4.180 | 107,386 | -1.96(-31.92%) |
Dec 18, 2023 | 6.530 | 6.685 | 5.400 | 6.140 | 196,401 | -0.92(-13.03%) |
Dec 15, 2023 | 7.150 | 7.560 | 5.000 | 7.060 | 619,950 | -0.08(-1.12%) |
Dec 14, 2023 | 7.290 | 7.600 | 6.850 | 7.140 | 111,794 | +0.32(+4.69%) |
Dec 13, 2023 | 5.870 | 7.830 | 5.850 | 6.820 | 340,682 | +0.75(+12.36%) |
Dec 12, 2023 | 5.500 | 6.580 | 5.440 | 6.070 | 198,548 | +0.17(+2.88%) |
Dec 11, 2023 | 5.790 | 6.260 | 5.200 | 5.900 | 547,120 | +0.75(+14.56%) |
Dec 08, 2023 | 3.650 | 6.000 | 3.420 | 5.150 | 1,558,963 | +1.61(+45.48%) |
Dec 07, 2023 | 3.030 | 3.600 | 3.030 | 3.540 | 64,371 | +0.52(+17.22%) |
Dec 06, 2023 | 2.710 | 3.482 | 2.700 | 3.020 | 74,930 | +0.34(+12.69%) |
Dec 05, 2023 | 3.500 | 3.730 | 2.640 | 2.680 | 134,622 | -0.97(-26.68%) |
Dec 04, 2023 | 5.550 | 5.890 | 3.500 | 3.655 | 176,983 | -1.85(-33.67%) |
Dec 01, 2023 | 4.530 | 5.753 | 4.400 | 5.510 | 127,683 | +0.83(+17.74%) |
Nov 30, 2023 | 4.500 | 5.364 | 3.930 | 4.680 | 360,120 | -0.42(-8.24%) |
Nov 29, 2023 | 3.000 | 6.500 | 2.950 | 5.100 | 1,880,322 | +2.15(+72.88%) |
Nov 28, 2023 | 2.350 | 2.950 | 2.100 | 2.950 | 199,634 | +0.67(+29.39%) |
Nov 27, 2023 | 2.000 | 2.300 | 1.710 | 2.280 | 194,135 | +0.44(+23.91%) |
Nov 24, 2023 | 1.800 | 2.070 | 1.711 | 1.840 | 107,711 | +0.04(+2.22%) |
Nov 22, 2023 | 1.310 | 1.840 | 1.300 | 1.800 | 390,144 | +0.50(+38.46%) |
Nov 21, 2023 | 1.310 | 1.310 | 1.220 | 1.300 | 11,679 | +0.02(+1.56%) |
Nov 20, 2023 | 1.230 | 1.300 | 1.140 | 1.280 | 6,683 | +0.03(+2.39%) |
Nov 17, 2023 | 1.130 | 1.299 | 1.130 | 1.250 | 8,218 | +0.08(+6.77%) |
Nov 16, 2023 | 1.080 | 1.180 | 1.067 | 1.171 | 21,768 | +0.11(+10.45%) |
Nov 15, 2023 | 1.060 | 1.180 | 1.060 | 1.060 | 21,363 | -0.10(-8.62%) |
Nov 14, 2023 | 1.119 | 1.220 | 1.119 | 1.160 | 10,380 | -0.01(-0.85%) |
Nov 13, 2023 | 1.195 | 1.265 | 1.160 | 1.170 | 10,487 | -0.07(-5.65%) |
Nov 10, 2023 | 1.240 | 1.290 | 1.180 | 1.240 | 24,058 | +0.03(+2.48%) |
Nov 09, 2023 | 1.430 | 1.430 | 1.210 | 1.210 | 62,757 | -0.17(-12.32%) |
Nov 08, 2023 | 1.310 | 1.440 | 1.310 | 1.380 | 36,632 | +0.07(+5.34%) |
Nov 07, 2023 | 1.440 | 1.440 | 1.170 | 1.310 | 43,547 | -0.06(-4.38%) |
Nov 06, 2023 | 1.260 | 1.490 | 1.090 | 1.370 | 159,912 | +0.11(+8.73%) |
Nov 03, 2023 | 1.460 | 1.510 | 1.130 | 1.260 | 96,981 | -0.26(-17.11%) |
Nov 02, 2023 | 1.480 | 1.600 | 1.400 | 1.520 | 180,764 | -0.01(-0.65%) |
Nov 01, 2023 | 1.730 | 1.873 | 1.410 | 1.530 | 242,238 | -0.28(-15.47%) |
Oct 31, 2023 | 1.330 | 1.890 | 1.300 | 1.810 | 2,106,747 | +0.24(+15.29%) |
Oct 30, 2023 | 1.510 | 1.570 | 1.270 | 1.570 | 15,119,845 | +0.52(+49.52%) |
Oct 27, 2023 | 1.200 | 1.250 | 0.9500 | 1.050 | 67,595 | -0.12(-10.26%) |
Oct 26, 2023 | 1.350 | 1.360 | 1.150 | 1.170 | 83,183 | -0.17(-12.69%) |
Oct 25, 2023 | 1.600 | 1.660 | 1.270 | 1.340 | 30,966 | -0.22(-14.38%) |
Oct 24, 2023 | 1.600 | 1.670 | 1.510 | 1.565 | 44,489 | -0.06(-3.99%) |
Oct 23, 2023 | 1.460 | 1.690 | 1.430 | 1.630 | 153,338 | +0.17(+11.64%) |
Oct 20, 2023 | 1.620 | 1.625 | 1.460 | 1.460 | 11,490 | -0.28(-16.09%) |
Oct 19, 2023 | 1.710 | 1.800 | 1.620 | 1.740 | 13,660 | -0.02(-1.14%) |
Oct 18, 2023 | 1.740 | 1.960 | 1.540 | 1.760 | 87,998 | +0.02(+1.15%) |
Oct 17, 2023 | 1.800 | 1.900 | 1.620 | 1.740 | 21,198 | -0.15(-7.94%) |
Oct 16, 2023 | 1.700 | 2.180 | 1.720 | 1.890 | 79,553 | +0.13(+7.39%) |
Oct 13, 2023 | 1.710 | 1.792 | 1.670 | 1.760 | 16,032 | -0.01(-0.56%) |
Oct 12, 2023 | 1.930 | 2.040 | 1.700 | 1.770 | 66,579 | -0.21(-10.61%) |
Oct 11, 2023 | 2.040 | 2.270 | 1.900 | 1.980 | 102,017 | -0.27(-12.00%) |
Oct 10, 2023 | 2.060 | 2.350 | 2.010 | 2.250 | 64,659 | +0.07(+3.21%) |
Oct 09, 2023 | 2.700 | 2.850 | 2.163 | 2.180 | 64,317 | -0.50(-18.66%) |
Oct 06, 2023 | 3.190 | 3.240 | 2.650 | 2.680 | 156,739 | -0.43(-13.83%) |
Oct 05, 2023 | 3.720 | 3.750 | 2.980 | 3.110 | 238,011 | -0.83(-21.07%) |
Oct 04, 2023 | 8.040 | 8.750 | 3.600 | 3.940 | 3,742,440 | -0.89(-18.43%) |
Oct 03, 2023 | 5.340 | 5.340 | 4.443 | 4.830 | 21,757 | -1.20(-19.90%) |
Oct 02, 2023 | 6.010 | 6.170 | 6.000 | 6.030 | 1,699 | +0.06(+1.01%) |
Sep 29, 2023 | 6.220 | 6.990 | 5.860 | 5.970 | 60,612 | -0.55(-8.44%) |
Sep 28, 2023 | 5.830 | 7.000 | 5.830 | 6.520 | 40,174 | +0.22(+3.49%) |
Sep 27, 2023 | 5.890 | 7.900 | 5.070 | 6.300 | 144,968 | -0.26(-3.96%) |
Sep 26, 2023 | 7.990 | 8.010 | 6.100 | 6.560 | 120,453 | -3.82(-36.80%) |