Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.120 | 5.190 | 4.960 | 5.040 | 138,993 | -0.08(-1.56%) |
May 21, 2024 | 5.000 | 5.120 | 4.990 | 5.120 | 163,235 | +0.10(+1.99%) |
May 20, 2024 | 5.080 | 5.100 | 4.920 | 5.020 | 108,826 | +0.02(+0.40%) |
May 17, 2024 | 4.730 | 5.060 | 4.630 | 5.000 | 104,499 | +0.10(+2.04%) |
May 16, 2024 | 4.940 | 4.950 | 4.810 | 4.900 | 166,455 | +0.06(+1.24%) |
May 15, 2024 | 4.610 | 4.989 | 4.610 | 4.840 | 181,589 | -0.16(-3.20%) |
May 14, 2024 | 4.940 | 5.000 | 4.730 | 5.000 | 40,690 | +0.16(+3.31%) |
May 13, 2024 | 4.500 | 4.920 | 4.500 | 4.840 | 40,082 | +0.29(+6.37%) |
May 10, 2024 | 4.250 | 5.120 | 4.250 | 4.550 | 406,222 | +0.25(+5.81%) |
May 09, 2024 | 4.340 | 4.490 | 4.240 | 4.300 | 15,715 | -0.01(-0.23%) |
May 08, 2024 | 4.190 | 4.520 | 4.120 | 4.310 | 48,525 | -0.01(-0.23%) |
May 07, 2024 | 4.280 | 4.470 | 4.030 | 4.320 | 56,018 | -0.18(-4.00%) |
May 06, 2024 | 4.430 | 4.630 | 4.200 | 4.500 | 33,520 | +0.23(+5.39%) |
May 03, 2024 | 4.270 | 4.270 | 4.000 | 4.270 | 16,625 | +0.02(+0.47%) |
May 02, 2024 | 4.100 | 4.310 | 4.040 | 4.250 | 24,903 | +0.12(+2.91%) |
May 01, 2024 | 3.990 | 4.180 | 3.904 | 4.130 | 21,816 | +0.21(+5.36%) |
Apr 30, 2024 | 4.160 | 4.370 | 3.920 | 3.920 | 48,520 | -0.39(-9.05%) |
Apr 29, 2024 | 4.120 | 4.400 | 4.120 | 4.310 | 36,456 | +0.17(+4.11%) |
Apr 26, 2024 | 4.080 | 4.310 | 4.080 | 4.140 | 14,148 | -0.01(-0.24%) |
Apr 25, 2024 | 4.110 | 4.365 | 4.010 | 4.150 | 67,201 | +0.02(+0.48%) |
Apr 24, 2024 | 4.180 | 4.500 | 4.070 | 4.130 | 27,715 | -0.16(-3.73%) |
Apr 23, 2024 | 4.060 | 4.380 | 4.060 | 4.290 | 68,636 | +0.28(+6.98%) |
Apr 22, 2024 | 3.590 | 4.190 | 3.590 | 4.010 | 118,518 | +0.18(+4.70%) |
Apr 19, 2024 | 3.840 | 3.920 | 3.760 | 3.830 | 80,472 | -0.02(-0.52%) |
Apr 18, 2024 | 3.730 | 3.874 | 3.540 | 3.850 | 107,073 | +0.22(+6.06%) |
Apr 17, 2024 | 3.610 | 3.730 | 3.500 | 3.630 | 9,107 | -0.04(-1.09%) |
Apr 16, 2024 | 3.600 | 3.800 | 3.530 | 3.670 | 31,686 | +0.13(+3.67%) |
Apr 15, 2024 | 3.590 | 3.650 | 3.414 | 3.540 | 13,172 | -0.11(-3.01%) |
Apr 12, 2024 | 3.740 | 3.880 | 3.610 | 3.650 | 21,785 | -0.09(-2.41%) |
Apr 11, 2024 | 3.680 | 3.800 | 3.650 | 3.740 | 9,326 | -0.03(-0.80%) |
Apr 10, 2024 | 3.510 | 3.880 | 3.510 | 3.770 | 12,723 | +0.11(+3.01%) |
Apr 09, 2024 | 3.600 | 3.890 | 3.435 | 3.660 | 40,892 | -0.03(-0.81%) |
Apr 08, 2024 | 3.280 | 3.950 | 3.180 | 3.690 | 172,222 | +0.37(+11.14%) |
Apr 05, 2024 | 3.690 | 3.690 | 3.220 | 3.320 | 134,360 | -0.35(-9.54%) |
Apr 04, 2024 | 3.450 | 3.670 | 3.350 | 3.670 | 71,132 | +0.28(+8.26%) |
Apr 03, 2024 | 3.330 | 3.610 | 3.280 | 3.390 | 42,505 | -0.04(-1.17%) |
Apr 02, 2024 | 3.460 | 3.670 | 3.130 | 3.430 | 44,294 | -0.09(-2.56%) |
Apr 01, 2024 | 3.180 | 3.570 | 3.170 | 3.520 | 61,849 | +0.34(+10.69%) |
Mar 28, 2024 | 3.150 | 3.364 | 3.130 | 3.180 | 30,072 | +0.03(+0.95%) |
Mar 27, 2024 | 3.370 | 3.500 | 3.140 | 3.150 | 32,326 | -0.29(-8.43%) |
Mar 26, 2024 | 3.520 | 3.520 | 3.380 | 3.440 | 6,205 | -0.03(-0.86%) |
Mar 25, 2024 | 3.490 | 3.640 | 3.303 | 3.470 | 58,646 | -0.05(-1.42%) |
Mar 22, 2024 | 3.740 | 3.810 | 3.450 | 3.520 | 38,084 | -0.29(-7.61%) |
Mar 21, 2024 | 3.850 | 3.920 | 3.440 | 3.810 | 61,376 | -0.02(-0.52%) |
Mar 20, 2024 | 3.810 | 3.960 | 3.690 | 3.830 | 162,166 | -0.02(-0.52%) |
Mar 19, 2024 | 3.770 | 4.020 | 3.670 | 3.850 | 106,564 | +0.06(+1.58%) |
Mar 18, 2024 | 3.750 | 3.900 | 3.750 | 3.790 | 46,631 | +0.03(+0.80%) |
Mar 15, 2024 | 3.780 | 3.970 | 3.710 | 3.760 | 88,572 | -0.05(-1.31%) |
Mar 14, 2024 | 3.700 | 3.890 | 3.700 | 3.810 | 40,340 | +0.02(+0.53%) |
Mar 13, 2024 | 3.910 | 3.930 | 3.710 | 3.790 | 83,735 | -0.14(-3.56%) |
Mar 12, 2024 | 3.920 | 3.950 | 3.800 | 3.930 | 53,589 | +0.03(+0.77%) |
Mar 11, 2024 | 3.880 | 3.970 | 3.800 | 3.900 | 63,161 | +0.04(+1.04%) |
Mar 08, 2024 | 3.820 | 3.970 | 3.710 | 3.860 | 44,828 | +0.03(+0.78%) |
Mar 07, 2024 | 3.720 | 3.980 | 3.640 | 3.830 | 116,703 | +0.11(+2.96%) |
Mar 06, 2024 | 3.640 | 3.750 | 3.580 | 3.720 | 34,730 | +0.05(+1.36%) |
Mar 05, 2024 | 3.440 | 3.710 | 3.440 | 3.670 | 48,867 | +0.14(+3.97%) |
Mar 04, 2024 | 3.450 | 3.630 | 3.420 | 3.530 | 67,828 | +0.07(+2.02%) |
Mar 01, 2024 | 3.400 | 3.460 | 3.400 | 3.460 | 46,911 | +0.01(+0.29%) |
Feb 29, 2024 | 3.370 | 3.524 | 3.280 | 3.450 | 120,813 | +0.04(+1.17%) |
Feb 28, 2024 | 3.130 | 3.450 | 3.110 | 3.410 | 272,077 | +0.36(+11.80%) |
Feb 27, 2024 | 2.780 | 3.060 | 2.780 | 3.050 | 144,268 | +0.22(+7.77%) |
Feb 26, 2024 | 2.750 | 2.930 | 2.630 | 2.830 | 91,858 | +0.00(+0.00%) |
Feb 23, 2024 | 2.780 | 2.910 | 2.620 | 2.830 | 81,571 | -0.01(-0.35%) |
Feb 22, 2024 | 2.910 | 2.970 | 2.800 | 2.840 | 30,699 | -0.11(-3.73%) |
Feb 21, 2024 | 2.930 | 3.000 | 2.869 | 2.950 | 30,484 | +0.02(+0.68%) |
Feb 20, 2024 | 2.940 | 3.050 | 2.900 | 2.930 | 84,750 | -0.07(-2.33%) |
Feb 16, 2024 | 3.050 | 3.100 | 2.883 | 3.000 | 79,406 | -0.10(-3.23%) |
Feb 15, 2024 | 2.580 | 3.250 | 2.580 | 3.100 | 271,229 | +0.52(+20.16%) |
Feb 14, 2024 | 2.770 | 2.788 | 2.580 | 2.580 | 45,768 | -0.10(-3.73%) |
Feb 13, 2024 | 2.740 | 2.780 | 2.630 | 2.680 | 26,027 | -0.05(-1.83%) |
Feb 12, 2024 | 2.750 | 2.890 | 2.680 | 2.730 | 15,380 | -0.09(-3.19%) |
Feb 09, 2024 | 2.730 | 2.910 | 2.640 | 2.820 | 20,404 | +0.07(+2.55%) |
Feb 08, 2024 | 2.610 | 2.920 | 2.600 | 2.750 | 114,850 | +0.09(+3.38%) |
Feb 07, 2024 | 2.530 | 2.790 | 2.520 | 2.660 | 77,314 | +0.14(+5.56%) |
Feb 06, 2024 | 2.500 | 2.640 | 2.500 | 2.520 | 46,459 | -0.02(-0.79%) |
Feb 05, 2024 | 2.540 | 2.690 | 2.520 | 2.540 | 55,013 | -0.01(-0.39%) |
Feb 02, 2024 | 2.500 | 2.630 | 2.500 | 2.550 | 34,157 | -0.01(-0.39%) |
Feb 01, 2024 | 2.760 | 2.805 | 2.410 | 2.560 | 97,489 | -0.19(-6.91%) |
Jan 31, 2024 | 2.942 | 2.942 | 2.610 | 2.750 | 44,333 | -0.16(-5.50%) |
Jan 30, 2024 | 2.970 | 3.010 | 2.750 | 2.910 | 84,433 | -0.06(-2.02%) |
Jan 29, 2024 | 3.000 | 3.089 | 2.910 | 2.970 | 92,894 | -0.02(-0.67%) |
Jan 26, 2024 | 2.970 | 3.100 | 2.950 | 2.990 | 70,708 | +0.07(+2.40%) |
Jan 25, 2024 | 2.910 | 2.970 | 2.890 | 2.920 | 15,673 | +0.00(+0.00%) |
Jan 24, 2024 | 2.980 | 3.065 | 2.900 | 2.920 | 12,411 | -0.04(-1.35%) |
Jan 23, 2024 | 2.940 | 3.075 | 2.940 | 2.960 | 11,826 | +0.00(+0.00%) |
Jan 22, 2024 | 2.920 | 3.060 | 2.915 | 2.960 | 61,588 | -0.03(-1.00%) |
Jan 19, 2024 | 2.950 | 3.070 | 2.900 | 2.990 | 22,097 | +0.03(+1.01%) |
Jan 18, 2024 | 3.040 | 3.150 | 2.960 | 2.960 | 43,414 | -0.06(-1.99%) |
Jan 17, 2024 | 3.120 | 3.200 | 3.010 | 3.020 | 27,626 | -0.13(-4.13%) |
Jan 16, 2024 | 3.300 | 3.326 | 3.150 | 3.150 | 51,641 | -0.15(-4.55%) |
Jan 12, 2024 | 3.210 | 3.392 | 3.208 | 3.300 | 48,775 | +0.13(+4.10%) |
Jan 11, 2024 | 3.160 | 3.190 | 3.120 | 3.170 | 11,771 | +0.08(+2.59%) |
Jan 10, 2024 | 3.060 | 3.230 | 3.060 | 3.090 | 37,792 | +0.03(+0.98%) |
Jan 09, 2024 | 3.270 | 3.470 | 3.050 | 3.060 | 44,521 | -0.24(-7.27%) |
Jan 08, 2024 | 3.240 | 3.470 | 3.200 | 3.300 | 77,634 | +0.00(+0.00%) |
Jan 05, 2024 | 3.350 | 3.390 | 3.220 | 3.300 | 17,901 | +0.00(+0.00%) |
Jan 04, 2024 | 3.400 | 3.400 | 3.160 | 3.300 | 21,218 | -0.05(-1.49%) |
Jan 03, 2024 | 3.230 | 3.400 | 3.110 | 3.350 | 17,543 | +0.10(+3.08%) |
Jan 02, 2024 | 3.170 | 3.335 | 3.170 | 3.250 | 30,019 | +0.06(+1.88%) |
Dec 29, 2023 | 3.300 | 3.400 | 3.120 | 3.190 | 32,390 | -0.10(-3.04%) |
Dec 28, 2023 | 3.210 | 3.450 | 3.185 | 3.290 | 47,883 | +0.10(+3.13%) |
Dec 27, 2023 | 3.150 | 3.260 | 3.110 | 3.190 | 29,495 | -0.03(-0.93%) |
Dec 26, 2023 | 3.270 | 3.270 | 3.145 | 3.220 | 27,290 | -0.06(-1.83%) |
Dec 22, 2023 | 3.090 | 3.380 | 3.067 | 3.280 | 51,636 | +0.13(+4.13%) |
Dec 21, 2023 | 3.150 | 3.260 | 2.900 | 3.150 | 59,235 | +0.00(+0.00%) |
Dec 20, 2023 | 3.260 | 3.409 | 3.030 | 3.150 | 47,525 | -0.16(-4.83%) |
Dec 19, 2023 | 3.190 | 3.700 | 3.105 | 3.310 | 94,508 | +0.07(+2.16%) |
Dec 18, 2023 | 3.480 | 3.550 | 3.170 | 3.240 | 38,775 | -0.31(-8.73%) |
Dec 15, 2023 | 3.740 | 3.740 | 3.400 | 3.550 | 22,397 | -0.11(-3.01%) |
Dec 14, 2023 | 3.530 | 3.680 | 3.530 | 3.660 | 60,974 | +0.17(+4.87%) |
Dec 13, 2023 | 3.380 | 3.490 | 3.300 | 3.490 | 42,834 | +0.09(+2.65%) |
Dec 12, 2023 | 3.470 | 3.470 | 3.310 | 3.400 | 17,940 | -0.09(-2.58%) |
Dec 11, 2023 | 3.500 | 3.610 | 3.420 | 3.490 | 34,470 | -0.05(-1.41%) |
Dec 08, 2023 | 3.480 | 3.560 | 3.318 | 3.540 | 85,757 | +0.14(+4.12%) |
Dec 07, 2023 | 3.080 | 3.500 | 3.045 | 3.400 | 65,377 | +0.28(+8.97%) |
Dec 06, 2023 | 3.170 | 3.170 | 2.910 | 3.120 | 117,669 | +0.02(+0.65%) |
Dec 05, 2023 | 3.032 | 3.220 | 3.032 | 3.100 | 55,520 | -0.10(-3.13%) |
Dec 04, 2023 | 3.270 | 3.339 | 3.140 | 3.200 | 39,355 | -0.05(-1.54%) |
Dec 01, 2023 | 3.080 | 3.270 | 3.010 | 3.250 | 53,764 | +0.15(+4.84%) |
Nov 30, 2023 | 2.750 | 3.270 | 2.600 | 3.100 | 921,120 | +0.32(+11.51%) |
Nov 29, 2023 | 2.700 | 2.970 | 2.500 | 2.780 | 330,901 | -0.01(-0.36%) |
Nov 28, 2023 | 2.750 | 3.020 | 2.700 | 2.790 | 81,765 | -0.20(-6.69%) |
Nov 27, 2023 | 3.110 | 3.280 | 2.860 | 2.990 | 67,395 | -0.12(-3.86%) |
Nov 24, 2023 | 3.000 | 3.290 | 2.904 | 3.110 | 33,969 | +0.14(+4.71%) |
Nov 22, 2023 | 3.230 | 3.230 | 2.800 | 2.970 | 62,787 | -0.23(-7.19%) |
Nov 21, 2023 | 2.900 | 3.290 | 2.610 | 3.200 | 161,522 | +0.23(+7.74%) |
Nov 20, 2023 | 2.510 | 3.000 | 2.505 | 2.970 | 179,123 | +0.52(+21.22%) |
Nov 17, 2023 | 2.230 | 2.610 | 2.230 | 2.450 | 105,300 | +0.15(+6.52%) |
Nov 16, 2023 | 2.280 | 2.395 | 2.250 | 2.300 | 438,843 | +0.13(+5.99%) |
Nov 15, 2023 | 2.300 | 2.590 | 2.170 | 2.170 | 881,291 | +0.12(+5.85%) |
Nov 14, 2023 | 3.230 | 3.340 | 2.050 | 2.050 | 480,335 | -1.01(-33.01%) |
Nov 13, 2023 | 3.200 | 3.248 | 2.950 | 3.060 | 13,423 | -0.19(-5.85%) |
Nov 10, 2023 | 3.380 | 3.415 | 3.250 | 3.250 | 9,150 | -0.10(-2.99%) |
Nov 09, 2023 | 3.360 | 3.690 | 3.350 | 3.350 | 33,986 | -0.06(-1.76%) |
Nov 08, 2023 | 3.610 | 3.660 | 3.410 | 3.410 | 7,514 | -0.11(-3.12%) |
Nov 07, 2023 | 3.620 | 3.850 | 3.510 | 3.520 | 28,876 | -0.26(-6.88%) |
Nov 06, 2023 | 3.300 | 3.900 | 3.291 | 3.780 | 71,117 | +0.53(+16.31%) |
Nov 03, 2023 | 3.200 | 3.460 | 3.010 | 3.250 | 31,225 | +0.02(+0.62%) |
Nov 02, 2023 | 3.000 | 3.360 | 2.930 | 3.230 | 16,934 | +0.30(+10.24%) |
Nov 01, 2023 | 2.960 | 2.980 | 2.895 | 2.930 | 10,059 | +0.02(+0.69%) |
Oct 31, 2023 | 2.850 | 2.950 | 2.780 | 2.910 | 14,858 | +0.14(+5.05%) |
Oct 30, 2023 | 2.830 | 2.900 | 2.700 | 2.770 | 37,994 | -0.06(-2.12%) |
Oct 27, 2023 | 2.990 | 3.030 | 2.780 | 2.830 | 27,279 | -0.12(-4.07%) |
Oct 26, 2023 | 2.840 | 3.030 | 2.830 | 2.950 | 21,572 | +0.11(+3.87%) |
Oct 25, 2023 | 2.860 | 3.050 | 2.810 | 2.840 | 18,780 | +0.01(+0.35%) |
Oct 24, 2023 | 2.840 | 3.030 | 2.810 | 2.830 | 20,024 | -0.04(-1.39%) |
Oct 23, 2023 | 2.890 | 3.019 | 2.800 | 2.870 | 32,865 | -0.01(-0.35%) |
Oct 20, 2023 | 2.750 | 2.950 | 2.750 | 2.880 | 16,258 | +0.13(+4.73%) |
Oct 19, 2023 | 3.060 | 3.111 | 2.750 | 2.750 | 42,135 | -0.31(-10.13%) |
Oct 18, 2023 | 3.150 | 3.220 | 2.950 | 3.060 | 9,736 | -0.03(-0.97%) |
Oct 17, 2023 | 3.100 | 3.200 | 3.000 | 3.090 | 14,634 | -0.03(-0.96%) |
Oct 16, 2023 | 2.920 | 3.210 | 2.920 | 3.120 | 20,258 | +0.15(+5.05%) |
Oct 13, 2023 | 3.280 | 3.280 | 2.920 | 2.970 | 35,578 | -0.30(-9.17%) |
Oct 12, 2023 | 3.320 | 3.410 | 3.190 | 3.270 | 50,277 | +0.12(+3.81%) |
Oct 11, 2023 | 3.180 | 3.230 | 3.000 | 3.150 | 40,924 | -0.08(-2.48%) |
Oct 10, 2023 | 3.100 | 3.340 | 3.100 | 3.230 | 23,401 | +0.07(+2.22%) |
Oct 09, 2023 | 3.250 | 3.250 | 3.110 | 3.160 | 20,627 | -0.09(-2.77%) |
Oct 06, 2023 | 3.240 | 3.400 | 3.120 | 3.250 | 33,896 | -0.03(-0.91%) |
Oct 05, 2023 | 3.340 | 3.340 | 3.120 | 3.280 | 27,382 | -0.06(-1.80%) |
Oct 04, 2023 | 3.440 | 3.570 | 3.260 | 3.340 | 25,027 | -0.18(-5.11%) |
Oct 03, 2023 | 3.380 | 3.600 | 3.280 | 3.520 | 86,923 | +0.17(+5.07%) |