Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.300 | 3.370 | 3.230 | 3.330 | 1,210,279 | +0.03(+0.91%) |
May 30, 2024 | 3.160 | 3.330 | 3.160 | 3.300 | 1,073,499 | +0.16(+4.95%) |
May 29, 2024 | 3.038 | 3.144 | 2.999 | 3.144 | 879,300 | +0.10(+3.17%) |
May 28, 2024 | 3.086 | 3.125 | 3.048 | 3.048 | 371,335 | +0.01(+0.32%) |
May 24, 2024 | 3.067 | 3.106 | 3.028 | 3.038 | 480,277 | -0.01(-0.32%) |
May 23, 2024 | 3.125 | 3.125 | 3.009 | 3.048 | 741,541 | -0.05(-1.56%) |
May 22, 2024 | 3.144 | 3.183 | 3.077 | 3.096 | 928,947 | -0.07(-2.14%) |
May 21, 2024 | 3.251 | 3.251 | 3.144 | 3.164 | 998,967 | -0.13(-3.82%) |
May 20, 2024 | 3.231 | 3.314 | 3.159 | 3.290 | 891,652 | +0.09(+2.72%) |
May 17, 2024 | 3.193 | 3.222 | 3.125 | 3.202 | 1,093,619 | +0.01(+0.30%) |
May 16, 2024 | 3.193 | 3.251 | 3.144 | 3.193 | 630,860 | -0.02(-0.60%) |
May 15, 2024 | 3.241 | 3.304 | 3.164 | 3.212 | 838,210 | +0.04(+1.22%) |
May 14, 2024 | 3.241 | 3.309 | 3.159 | 3.173 | 755,328 | -0.06(-1.80%) |
May 13, 2024 | 3.231 | 3.280 | 3.173 | 3.231 | 1,195,341 | +0.06(+1.83%) |
May 10, 2024 | 3.193 | 3.202 | 3.125 | 3.173 | 493,408 | -0.02(-0.61%) |
May 09, 2024 | 3.106 | 3.251 | 3.096 | 3.193 | 838,633 | +0.05(+1.54%) |
May 08, 2024 | 3.096 | 3.169 | 3.062 | 3.144 | 889,738 | -0.01(-0.31%) |
May 07, 2024 | 3.173 | 3.222 | 3.057 | 3.154 | 1,737,916 | +0.00(+0.00%) |
May 06, 2024 | 3.096 | 3.202 | 3.052 | 3.154 | 1,520,787 | +0.09(+2.84%) |
May 03, 2024 | 2.922 | 3.084 | 2.922 | 3.067 | 1,284,391 | +0.17(+6.02%) |
May 02, 2024 | 2.873 | 2.980 | 2.835 | 2.893 | 1,350,586 | +0.08(+2.75%) |
May 01, 2024 | 2.835 | 2.903 | 2.777 | 2.815 | 1,393,639 | -0.01(-0.34%) |
Apr 30, 2024 | 2.999 | 3.077 | 2.825 | 2.825 | 1,969,324 | -0.23(-7.60%) |
Apr 29, 2024 | 3.067 | 3.077 | 2.990 | 3.057 | 1,228,650 | +0.00(+0.00%) |
Apr 26, 2024 | 2.961 | 3.077 | 2.844 | 3.057 | 2,407,470 | +0.17(+6.04%) |
Apr 25, 2024 | 2.825 | 2.893 | 2.748 | 2.883 | 896,819 | +0.04(+1.36%) |
Apr 24, 2024 | 2.883 | 2.883 | 2.801 | 2.844 | 868,929 | -0.06(-2.00%) |
Apr 23, 2024 | 2.777 | 2.932 | 2.777 | 2.903 | 939,163 | +0.10(+3.45%) |
Apr 22, 2024 | 2.709 | 2.806 | 2.680 | 2.806 | 1,060,052 | +0.09(+3.20%) |
Apr 19, 2024 | 2.719 | 2.767 | 2.622 | 2.719 | 1,368,899 | -0.04(-1.40%) |
Apr 18, 2024 | 2.854 | 2.864 | 2.748 | 2.757 | 982,382 | -0.05(-1.72%) |
Apr 17, 2024 | 2.961 | 2.999 | 2.777 | 2.806 | 1,732,336 | -0.14(-4.61%) |
Apr 16, 2024 | 3.057 | 3.057 | 2.903 | 2.941 | 1,478,104 | -0.12(-3.80%) |
Apr 15, 2024 | 3.096 | 3.115 | 3.004 | 3.057 | 994,981 | -0.07(-2.17%) |
Apr 12, 2024 | 3.202 | 3.241 | 3.077 | 3.125 | 1,157,143 | -0.11(-3.29%) |
Apr 11, 2024 | 3.241 | 3.348 | 3.149 | 3.231 | 1,427,929 | +0.03(+0.91%) |
Apr 10, 2024 | 3.135 | 3.212 | 3.106 | 3.202 | 803,905 | +0.00(+0.00%) |
Apr 09, 2024 | 3.290 | 3.357 | 3.144 | 3.202 | 1,834,579 | -0.04(-1.19%) |
Apr 08, 2024 | 3.202 | 3.270 | 3.183 | 3.241 | 798,929 | +0.07(+2.13%) |
Apr 05, 2024 | 3.125 | 3.202 | 3.068 | 3.173 | 897,764 | +0.02(+0.61%) |
Apr 04, 2024 | 3.241 | 3.319 | 3.144 | 3.154 | 1,326,357 | -0.06(-1.81%) |
Apr 03, 2024 | 3.048 | 3.260 | 3.048 | 3.212 | 1,169,167 | +0.16(+5.40%) |
Apr 02, 2024 | 3.009 | 3.048 | 2.970 | 3.048 | 629,136 | +0.01(+0.32%) |
Apr 01, 2024 | 3.057 | 3.086 | 2.999 | 3.038 | 826,681 | -0.06(-1.87%) |
Mar 28, 2024 | 3.077 | 3.130 | 3.038 | 3.096 | 2,740,823 | +0.06(+1.91%) |
Mar 27, 2024 | 2.999 | 3.057 | 2.980 | 3.038 | 427,457 | +0.05(+1.62%) |
Mar 26, 2024 | 2.990 | 3.019 | 2.951 | 2.990 | 603,666 | +0.01(+0.32%) |
Mar 25, 2024 | 2.922 | 3.038 | 2.903 | 2.980 | 1,153,805 | +0.09(+3.01%) |
Mar 22, 2024 | 2.844 | 2.922 | 2.796 | 2.893 | 719,267 | +0.07(+2.40%) |
Mar 21, 2024 | 2.903 | 2.927 | 2.786 | 2.825 | 1,113,387 | -0.06(-2.01%) |
Mar 20, 2024 | 2.777 | 2.888 | 2.719 | 2.883 | 980,929 | +0.13(+4.56%) |
Mar 19, 2024 | 2.777 | 2.806 | 2.719 | 2.757 | 590,194 | -0.01(-0.35%) |
Mar 18, 2024 | 2.767 | 2.844 | 2.690 | 2.767 | 1,104,687 | +0.02(+0.70%) |
Mar 15, 2024 | 2.796 | 2.815 | 2.731 | 2.748 | 732,924 | -0.05(-1.73%) |
Mar 14, 2024 | 2.873 | 2.883 | 2.767 | 2.796 | 666,339 | -0.04(-1.37%) |
Mar 13, 2024 | 2.806 | 2.854 | 2.757 | 2.835 | 1,834,594 | +0.07(+2.45%) |
Mar 12, 2024 | 2.893 | 2.893 | 2.757 | 2.767 | 1,299,837 | -0.11(-3.70%) |
Mar 11, 2024 | 2.844 | 2.893 | 2.825 | 2.873 | 829,503 | +0.02(+0.68%) |
Mar 08, 2024 | 2.864 | 2.912 | 2.825 | 2.854 | 772,320 | +0.02(+0.68%) |
Mar 07, 2024 | 2.883 | 2.883 | 2.815 | 2.835 | 910,438 | -0.02(-0.68%) |
Mar 06, 2024 | 2.854 | 2.903 | 2.835 | 2.854 | 857,955 | +0.01(+0.34%) |
Mar 05, 2024 | 2.864 | 2.878 | 2.806 | 2.844 | 1,441,027 | -0.03(-1.01%) |
Mar 04, 2024 | 2.873 | 2.903 | 2.864 | 2.873 | 871,679 | -0.01(-0.34%) |
Mar 01, 2024 | 2.903 | 2.970 | 2.801 | 2.883 | 1,189,495 | -0.01(-0.33%) |
Feb 29, 2024 | 2.893 | 2.956 | 2.806 | 2.893 | 3,168,358 | +0.01(+0.34%) |
Feb 28, 2024 | 3.077 | 3.086 | 2.854 | 2.883 | 2,150,081 | -0.17(-5.70%) |
Feb 27, 2024 | 3.057 | 3.125 | 3.048 | 3.057 | 2,198,389 | +0.00(+0.00%) |
Feb 26, 2024 | 3.038 | 3.125 | 3.038 | 3.057 | 2,212,028 | -0.06(-1.86%) |
Feb 23, 2024 | 3.048 | 3.135 | 3.028 | 3.115 | 3,095,167 | +0.02(+0.62%) |
Feb 22, 2024 | 3.396 | 3.502 | 3.019 | 3.096 | 2,621,298 | -0.39(-11.11%) |
Feb 21, 2024 | 3.473 | 3.527 | 3.396 | 3.483 | 3,046,862 | +0.01(+0.28%) |
Feb 20, 2024 | 3.309 | 3.483 | 3.260 | 3.473 | 5,289,047 | +0.12(+3.46%) |
Feb 16, 2024 | 3.048 | 3.367 | 3.038 | 3.357 | 2,297,953 | +0.31(+10.16%) |
Feb 15, 2024 | 3.048 | 3.125 | 3.014 | 3.048 | 1,709,923 | +0.00(+0.00%) |
Feb 14, 2024 | 2.990 | 3.067 | 2.965 | 3.048 | 1,744,941 | +0.13(+4.30%) |
Feb 13, 2024 | 2.922 | 2.951 | 2.898 | 2.922 | 1,659,765 | -0.08(-2.58%) |
Feb 12, 2024 | 2.932 | 3.033 | 2.922 | 2.999 | 1,634,907 | +0.09(+2.99%) |
Feb 09, 2024 | 2.922 | 2.994 | 2.903 | 2.912 | 2,143,451 | -0.02(-0.66%) |
Feb 08, 2024 | 3.067 | 3.086 | 2.903 | 2.932 | 1,438,313 | -0.13(-4.11%) |
Feb 07, 2024 | 3.067 | 3.077 | 2.975 | 3.057 | 1,905,819 | +0.03(+0.96%) |
Feb 06, 2024 | 2.903 | 3.062 | 2.903 | 3.028 | 1,989,176 | +0.12(+3.99%) |
Feb 05, 2024 | 3.028 | 3.028 | 2.893 | 2.912 | 1,711,162 | -0.12(-3.83%) |
Feb 02, 2024 | 2.999 | 3.038 | 2.941 | 3.028 | 2,215,007 | +0.03(+0.97%) |
Feb 01, 2024 | 2.999 | 3.009 | 2.912 | 2.999 | 1,898,055 | +0.09(+2.99%) |
Jan 31, 2024 | 2.999 | 3.057 | 2.903 | 2.912 | 2,634,053 | -0.12(-3.83%) |
Jan 30, 2024 | 3.067 | 3.096 | 2.999 | 3.028 | 2,058,218 | -0.07(-2.19%) |
Jan 29, 2024 | 3.144 | 3.241 | 3.038 | 3.096 | 2,868,147 | +0.02(+0.63%) |
Jan 26, 2024 | 2.912 | 3.217 | 2.903 | 3.077 | 3,900,247 | +0.23(+8.16%) |
Jan 25, 2024 | 2.825 | 2.883 | 2.719 | 2.844 | 1,726,595 | +0.06(+2.08%) |
Jan 24, 2024 | 2.854 | 2.912 | 2.767 | 2.786 | 1,762,730 | -0.02(-0.69%) |
Jan 23, 2024 | 2.815 | 2.835 | 2.728 | 2.806 | 892,732 | +0.03(+1.05%) |
Jan 22, 2024 | 2.709 | 2.815 | 2.709 | 2.777 | 1,938,250 | +0.06(+2.14%) |
Jan 19, 2024 | 2.525 | 2.719 | 2.506 | 2.719 | 3,374,802 | +0.22(+8.91%) |
Jan 18, 2024 | 2.535 | 2.564 | 2.476 | 2.496 | 1,429,767 | -0.02(-0.77%) |
Jan 17, 2024 | 2.603 | 2.617 | 2.506 | 2.516 | 1,715,008 | -0.09(-3.35%) |
Jan 16, 2024 | 2.670 | 2.680 | 2.588 | 2.603 | 1,980,382 | -0.09(-3.24%) |
Jan 12, 2024 | 2.728 | 2.767 | 2.661 | 2.690 | 1,657,821 | -0.01(-0.36%) |
Jan 11, 2024 | 2.767 | 2.806 | 2.670 | 2.699 | 1,747,002 | -0.07(-2.45%) |
Jan 10, 2024 | 2.864 | 2.888 | 2.738 | 2.767 | 1,233,766 | -0.07(-2.39%) |
Jan 09, 2024 | 2.941 | 2.951 | 2.820 | 2.835 | 2,419,650 | -0.14(-4.56%) |
Jan 08, 2024 | 3.009 | 3.043 | 2.961 | 2.970 | 2,027,964 | -0.04(-1.29%) |
Jan 05, 2024 | 3.028 | 3.062 | 2.990 | 3.009 | 3,120,114 | -0.06(-1.89%) |
Jan 04, 2024 | 3.144 | 3.164 | 3.028 | 3.067 | 1,119,842 | -0.08(-2.46%) |
Jan 03, 2024 | 3.231 | 3.231 | 3.118 | 3.144 | 1,642,215 | -0.11(-3.27%) |
Jan 02, 2024 | 3.222 | 3.319 | 3.212 | 3.251 | 1,620,433 | +0.02(+0.60%) |
Dec 29, 2023 | 3.299 | 3.328 | 3.231 | 3.231 | 1,742,468 | -0.04(-1.18%) |
Dec 28, 2023 | 3.260 | 3.348 | 3.241 | 3.270 | 1,546,126 | +0.02(+0.60%) |
Dec 27, 2023 | 3.260 | 3.319 | 3.241 | 3.251 | 1,173,430 | -0.01(-0.30%) |
Dec 26, 2023 | 3.348 | 3.406 | 3.217 | 3.260 | 2,170,368 | -0.06(-1.75%) |
Dec 22, 2023 | 3.309 | 3.386 | 3.285 | 3.319 | 1,366,663 | +0.00(+0.00%) |
Dec 21, 2023 | 3.222 | 3.328 | 3.202 | 3.319 | 2,243,464 | +0.14(+4.26%) |
Dec 20, 2023 | 3.183 | 3.270 | 3.173 | 3.183 | 2,187,897 | -0.02(-0.60%) |
Dec 19, 2023 | 3.212 | 3.265 | 3.183 | 3.202 | 1,530,383 | +0.06(+1.85%) |
Dec 18, 2023 | 3.193 | 3.231 | 3.135 | 3.144 | 1,609,896 | -0.07(-2.11%) |
Dec 15, 2023 | 3.222 | 3.270 | 3.120 | 3.212 | 3,929,520 | -0.02(-0.60%) |
Dec 14, 2023 | 3.144 | 3.280 | 3.118 | 3.231 | 3,281,264 | +0.12(+3.73%) |
Dec 13, 2023 | 2.999 | 3.144 | 2.922 | 3.115 | 3,544,615 | +0.20(+6.98%) |
Dec 12, 2023 | 3.096 | 3.096 | 2.888 | 2.912 | 2,819,638 | -0.15(-4.75%) |
Dec 11, 2023 | 3.135 | 3.135 | 3.023 | 3.057 | 2,344,869 | -0.06(-1.86%) |
Dec 08, 2023 | 3.067 | 3.135 | 3.021 | 3.115 | 1,393,847 | +0.02(+0.62%) |
Dec 07, 2023 | 3.106 | 3.154 | 3.033 | 3.096 | 2,789,257 | -0.05(-1.54%) |
Dec 06, 2023 | 3.202 | 3.271 | 3.125 | 3.144 | 4,372,410 | -0.04(-1.22%) |
Dec 05, 2023 | 3.280 | 3.290 | 3.130 | 3.183 | 4,272,866 | -0.11(-3.24%) |
Dec 04, 2023 | 3.183 | 3.367 | 3.096 | 3.290 | 5,531,747 | +0.12(+3.66%) |
Dec 01, 2023 | 3.125 | 3.241 | 3.009 | 3.173 | 5,697,127 | +0.06(+1.86%) |
Nov 30, 2023 | 2.786 | 3.125 | 2.685 | 3.115 | 36,328,576 | +0.33(+11.81%) |
Nov 29, 2023 | 2.603 | 2.864 | 2.583 | 2.786 | 5,162,208 | +0.21(+8.27%) |
Nov 28, 2023 | 2.477 | 2.617 | 2.438 | 2.574 | 3,705,724 | +0.10(+3.91%) |
Nov 27, 2023 | 2.448 | 2.530 | 2.438 | 2.477 | 3,370,454 | +0.03(+1.19%) |
Nov 24, 2023 | 2.370 | 2.467 | 2.298 | 2.448 | 9,841,203 | -0.02(-0.78%) |
Nov 22, 2023 | 2.603 | 2.632 | 2.438 | 2.467 | 6,142,818 | -0.13(-4.85%) |
Nov 21, 2023 | 2.651 | 2.864 | 2.593 | 2.593 | 15,103,289 | -0.11(-3.94%) |
Nov 20, 2023 | 2.293 | 2.738 | 2.254 | 2.699 | 11,885,965 | +0.45(+19.74%) |
Nov 17, 2023 | 2.370 | 2.370 | 2.245 | 2.254 | 2,338,498 | -0.07(-2.92%) |
Nov 16, 2023 | 2.390 | 2.390 | 2.293 | 2.322 | 4,122,406 | -0.05(-2.04%) |
Nov 15, 2023 | 2.419 | 2.467 | 2.332 | 2.370 | 2,876,769 | -0.04(-1.61%) |
Nov 14, 2023 | 2.370 | 2.462 | 2.361 | 2.409 | 1,563,228 | +0.12(+5.06%) |
Nov 13, 2023 | 2.303 | 2.322 | 2.254 | 2.293 | 1,262,493 | -0.02(-0.84%) |
Nov 10, 2023 | 2.361 | 2.361 | 2.265 | 2.312 | 1,145,352 | -0.02(-0.83%) |
Nov 09, 2023 | 2.390 | 2.390 | 2.303 | 2.332 | 1,363,511 | -0.06(-2.43%) |
Nov 08, 2023 | 2.467 | 2.467 | 2.380 | 2.390 | 1,074,782 | -0.05(-1.98%) |
Nov 07, 2023 | 2.477 | 2.486 | 2.399 | 2.438 | 1,444,624 | -0.05(-1.95%) |
Nov 06, 2023 | 2.516 | 2.603 | 2.462 | 2.486 | 2,045,082 | +0.01(+0.39%) |
Nov 03, 2023 | 2.545 | 2.670 | 2.467 | 2.477 | 4,493,153 | -0.04(-1.54%) |
Nov 02, 2023 | 2.351 | 2.554 | 2.341 | 2.516 | 4,106,023 | +0.24(+10.64%) |
Nov 01, 2023 | 2.196 | 2.312 | 2.196 | 2.274 | 2,971,326 | +0.04(+1.73%) |
Oct 31, 2023 | 2.119 | 2.245 | 2.032 | 2.235 | 3,686,941 | +0.13(+5.96%) |
Oct 30, 2023 | 2.293 | 2.366 | 2.090 | 2.109 | 4,168,599 | -0.16(-7.23%) |
Oct 27, 2023 | 2.303 | 2.409 | 2.119 | 2.274 | 6,352,277 | +0.02(+0.86%) |
Oct 26, 2023 | 2.235 | 2.264 | 2.167 | 2.254 | 2,865,669 | -0.01(-0.43%) |
Oct 25, 2023 | 2.303 | 2.312 | 2.254 | 2.264 | 1,705,385 | -0.05(-2.09%) |
Oct 24, 2023 | 2.303 | 2.332 | 2.269 | 2.312 | 3,996,075 | +0.02(+0.84%) |
Oct 23, 2023 | 2.303 | 2.351 | 2.283 | 2.293 | 2,431,629 | -0.03(-1.25%) |
Oct 20, 2023 | 2.303 | 2.409 | 2.293 | 2.322 | 3,036,996 | -0.02(-0.83%) |
Oct 19, 2023 | 2.516 | 2.516 | 2.303 | 2.341 | 7,032,782 | -0.15(-6.20%) |
Oct 18, 2023 | 2.525 | 2.574 | 2.448 | 2.496 | 4,011,173 | -0.02(-0.77%) |
Oct 17, 2023 | 2.757 | 2.815 | 2.506 | 2.516 | 10,100,040 | -0.27(-9.72%) |
Oct 16, 2023 | 2.719 | 2.806 | 2.670 | 2.786 | 3,285,039 | +0.12(+4.35%) |
Oct 13, 2023 | 2.806 | 2.830 | 2.641 | 2.670 | 2,749,962 | -0.10(-3.50%) |
Oct 12, 2023 | 2.961 | 2.961 | 2.748 | 2.767 | 4,948,484 | -0.18(-6.23%) |
Oct 11, 2023 | 2.951 | 2.975 | 2.883 | 2.951 | 1,870,813 | +0.01(+0.33%) |
Oct 10, 2023 | 2.844 | 2.951 | 2.830 | 2.941 | 2,792,053 | +0.14(+4.83%) |
Oct 09, 2023 | 2.728 | 2.820 | 2.719 | 2.806 | 1,750,619 | +0.03(+1.05%) |
Oct 06, 2023 | 2.738 | 2.806 | 2.680 | 2.777 | 1,379,057 | -0.02(-0.69%) |
Oct 05, 2023 | 2.893 | 2.893 | 2.748 | 2.796 | 2,048,040 | -0.03(-1.03%) |
Oct 04, 2023 | 2.835 | 2.854 | 2.680 | 2.825 | 3,085,121 | +0.00(+0.00%) |
Oct 03, 2023 | 2.932 | 2.956 | 2.815 | 2.825 | 1,969,062 | -0.15(-4.89%) |