Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 2.500 | 2.700 | 2.480 | 2.480 | 170,625 | +0.07(+2.90%) |
Jun 11, 2024 | 2.460 | 2.465 | 2.355 | 2.410 | 128,579 | -0.06(-2.43%) |
Jun 10, 2024 | 2.490 | 2.539 | 2.370 | 2.470 | 143,667 | -0.05(-1.98%) |
Jun 07, 2024 | 2.550 | 2.640 | 2.470 | 2.520 | 134,171 | -0.03(-1.18%) |
Jun 06, 2024 | 2.660 | 2.710 | 2.550 | 2.550 | 168,805 | -0.10(-3.77%) |
Jun 05, 2024 | 2.570 | 2.710 | 2.520 | 2.650 | 193,130 | +0.10(+3.92%) |
Jun 04, 2024 | 2.750 | 2.760 | 2.530 | 2.550 | 220,515 | -0.20(-7.27%) |
Jun 03, 2024 | 2.780 | 2.890 | 2.725 | 2.750 | 240,925 | +0.00(+0.00%) |
May 31, 2024 | 2.880 | 2.955 | 2.660 | 2.750 | 379,130 | -0.16(-5.50%) |
May 30, 2024 | 2.980 | 3.095 | 2.885 | 2.910 | 244,935 | -0.13(-4.28%) |
May 29, 2024 | 2.830 | 3.098 | 2.830 | 3.040 | 503,607 | +0.29(+10.55%) |
May 28, 2024 | 2.910 | 2.990 | 2.710 | 2.750 | 203,707 | -0.19(-6.46%) |
May 24, 2024 | 2.800 | 3.020 | 2.800 | 2.940 | 378,545 | +0.12(+4.26%) |
May 23, 2024 | 2.890 | 2.930 | 2.790 | 2.820 | 152,609 | -0.02(-0.70%) |
May 22, 2024 | 2.710 | 2.840 | 2.610 | 2.840 | 233,785 | +0.16(+5.97%) |
May 21, 2024 | 2.770 | 2.860 | 2.660 | 2.680 | 122,963 | -0.11(-3.94%) |
May 20, 2024 | 2.770 | 2.835 | 2.710 | 2.790 | 110,139 | +0.01(+0.36%) |
May 17, 2024 | 2.820 | 2.920 | 2.775 | 2.780 | 168,219 | -0.07(-2.46%) |
May 16, 2024 | 2.770 | 2.935 | 2.770 | 2.850 | 237,599 | +0.07(+2.52%) |
May 15, 2024 | 3.010 | 3.048 | 2.780 | 2.780 | 357,520 | -0.19(-6.40%) |
May 14, 2024 | 2.970 | 3.240 | 2.970 | 2.970 | 479,373 | +0.04(+1.37%) |
May 13, 2024 | 2.810 | 3.060 | 2.800 | 2.930 | 395,203 | +0.13(+4.64%) |
May 10, 2024 | 2.970 | 3.010 | 2.710 | 2.800 | 426,252 | -0.17(-5.72%) |
May 09, 2024 | 2.940 | 3.120 | 2.863 | 2.970 | 373,151 | +0.03(+0.85%) |
May 08, 2024 | 3.350 | 3.350 | 2.880 | 2.945 | 516,125 | -0.42(-12.35%) |
May 07, 2024 | 3.150 | 3.550 | 2.990 | 3.360 | 1,600,764 | +0.17(+5.33%) |
May 06, 2024 | 2.570 | 3.550 | 2.500 | 3.190 | 5,291,228 | +0.60(+23.17%) |
May 03, 2024 | 2.340 | 3.630 | 2.230 | 2.590 | 20,311,482 | +0.57(+28.22%) |
May 02, 2024 | 2.090 | 2.090 | 1.895 | 2.020 | 392,419 | -0.03(-1.46%) |
May 01, 2024 | 2.180 | 2.335 | 2.040 | 2.050 | 264,947 | -0.11(-5.09%) |
Apr 30, 2024 | 2.260 | 2.310 | 2.150 | 2.160 | 76,817 | -0.10(-4.42%) |
Apr 29, 2024 | 2.250 | 2.290 | 2.240 | 2.260 | 63,100 | +0.06(+2.73%) |
Apr 26, 2024 | 2.200 | 2.235 | 2.160 | 2.200 | 67,085 | +0.04(+1.85%) |
Apr 25, 2024 | 2.350 | 2.355 | 2.135 | 2.160 | 137,541 | -0.08(-3.79%) |
Apr 24, 2024 | 2.220 | 2.280 | 2.158 | 2.245 | 109,491 | +0.04(+1.58%) |
Apr 23, 2024 | 2.250 | 2.325 | 2.210 | 2.210 | 104,202 | -0.06(-2.64%) |
Apr 22, 2024 | 2.200 | 2.310 | 2.174 | 2.270 | 157,699 | +0.11(+5.09%) |
Apr 19, 2024 | 2.320 | 2.320 | 2.085 | 2.160 | 214,821 | -0.16(-6.90%) |
Apr 18, 2024 | 2.340 | 2.355 | 2.285 | 2.320 | 89,346 | +0.01(+0.43%) |
Apr 17, 2024 | 2.270 | 2.370 | 2.245 | 2.310 | 133,913 | +0.07(+3.12%) |
Apr 16, 2024 | 2.280 | 2.340 | 2.155 | 2.240 | 172,803 | -0.07(-3.03%) |
Apr 15, 2024 | 2.520 | 2.565 | 2.235 | 2.310 | 180,920 | -0.21(-8.33%) |
Apr 12, 2024 | 2.790 | 2.790 | 2.520 | 2.520 | 94,201 | -0.26(-9.35%) |
Apr 11, 2024 | 2.860 | 2.969 | 2.705 | 2.780 | 114,614 | -0.09(-3.14%) |
Apr 10, 2024 | 3.100 | 3.110 | 2.780 | 2.870 | 176,241 | -0.16(-5.28%) |
Apr 09, 2024 | 2.890 | 3.120 | 2.890 | 3.030 | 141,921 | +0.16(+5.57%) |
Apr 08, 2024 | 2.890 | 2.940 | 2.818 | 2.870 | 63,945 | -0.02(-0.69%) |
Apr 05, 2024 | 2.830 | 2.905 | 2.790 | 2.890 | 97,507 | +0.02(+0.70%) |
Apr 04, 2024 | 2.880 | 2.980 | 2.825 | 2.870 | 86,763 | +0.03(+1.06%) |
Apr 03, 2024 | 2.810 | 2.950 | 2.805 | 2.840 | 143,221 | -0.02(-0.70%) |
Apr 02, 2024 | 2.860 | 2.895 | 2.785 | 2.860 | 112,693 | -0.03(-1.04%) |
Apr 01, 2024 | 3.120 | 3.120 | 2.845 | 2.890 | 155,999 | -0.20(-6.47%) |
Mar 28, 2024 | 3.030 | 3.240 | 3.000 | 3.090 | 282,587 | +0.05(+1.64%) |
Mar 27, 2024 | 3.060 | 3.085 | 2.975 | 3.040 | 393,070 | -0.01(-0.33%) |
Mar 26, 2024 | 3.050 | 3.200 | 3.040 | 3.050 | 209,470 | +0.04(+1.33%) |
Mar 25, 2024 | 2.800 | 3.180 | 2.800 | 3.010 | 300,516 | +0.20(+7.12%) |
Mar 22, 2024 | 2.800 | 2.925 | 2.800 | 2.810 | 154,561 | +0.01(+0.36%) |
Mar 21, 2024 | 2.630 | 2.825 | 2.630 | 2.800 | 164,228 | +0.18(+6.87%) |
Mar 20, 2024 | 2.520 | 2.710 | 2.470 | 2.620 | 236,643 | +0.10(+3.97%) |
Mar 19, 2024 | 2.450 | 2.590 | 2.450 | 2.520 | 165,514 | +0.06(+2.44%) |
Mar 18, 2024 | 2.390 | 2.510 | 2.345 | 2.460 | 260,182 | +0.05(+2.07%) |
Mar 15, 2024 | 2.400 | 2.426 | 2.380 | 2.410 | 122,470 | +0.01(+0.42%) |
Mar 14, 2024 | 2.380 | 2.405 | 2.325 | 2.400 | 184,350 | +0.04(+1.69%) |
Mar 13, 2024 | 2.540 | 2.540 | 2.355 | 2.360 | 425,399 | -0.11(-4.45%) |
Mar 12, 2024 | 2.490 | 2.600 | 2.470 | 2.470 | 593,107 | -0.03(-1.20%) |
Mar 11, 2024 | 2.580 | 2.650 | 2.495 | 2.500 | 253,030 | -0.04(-1.57%) |
Mar 08, 2024 | 2.660 | 2.750 | 2.530 | 2.540 | 160,481 | -0.10(-3.79%) |
Mar 07, 2024 | 2.630 | 2.750 | 2.620 | 2.640 | 414,530 | +0.04(+1.54%) |
Mar 06, 2024 | 2.530 | 2.620 | 2.519 | 2.600 | 193,536 | +0.10(+4.00%) |
Mar 05, 2024 | 2.530 | 2.595 | 2.480 | 2.500 | 260,811 | -0.05(-1.96%) |
Mar 04, 2024 | 2.810 | 2.810 | 2.535 | 2.550 | 306,897 | -0.26(-9.25%) |
Mar 01, 2024 | 2.940 | 3.220 | 2.800 | 2.810 | 359,565 | -0.12(-4.10%) |
Feb 29, 2024 | 2.690 | 3.030 | 2.640 | 2.930 | 500,378 | +0.29(+10.98%) |
Feb 28, 2024 | 2.580 | 2.670 | 2.430 | 2.640 | 514,916 | +0.06(+2.33%) |
Feb 27, 2024 | 2.730 | 2.760 | 2.580 | 2.580 | 510,496 | -0.15(-5.49%) |
Feb 26, 2024 | 2.760 | 2.830 | 2.680 | 2.730 | 496,591 | -0.09(-3.19%) |
Feb 23, 2024 | 3.790 | 3.880 | 2.600 | 2.820 | 1,338,454 | -1.60(-36.20%) |
Feb 22, 2024 | 4.640 | 4.640 | 4.420 | 4.420 | 135,645 | -0.10(-2.21%) |
Feb 21, 2024 | 4.690 | 4.696 | 4.510 | 4.520 | 147,902 | -0.22(-4.64%) |
Feb 20, 2024 | 4.770 | 4.825 | 4.710 | 4.740 | 146,028 | -0.05(-1.04%) |
Feb 16, 2024 | 4.640 | 4.890 | 4.580 | 4.790 | 178,975 | +0.08(+1.70%) |
Feb 15, 2024 | 4.760 | 4.760 | 4.565 | 4.710 | 130,776 | +0.03(+0.64%) |
Feb 14, 2024 | 4.540 | 4.700 | 4.480 | 4.680 | 99,724 | +0.24(+5.41%) |
Feb 13, 2024 | 4.750 | 4.750 | 4.430 | 4.440 | 125,988 | -0.45(-9.20%) |
Feb 12, 2024 | 4.650 | 4.945 | 4.650 | 4.890 | 110,373 | +0.21(+4.49%) |
Feb 09, 2024 | 4.430 | 4.750 | 4.430 | 4.680 | 231,015 | +0.02(+0.43%) |
Feb 08, 2024 | 4.410 | 4.665 | 4.400 | 4.660 | 148,307 | +0.23(+5.19%) |
Feb 07, 2024 | 4.470 | 4.480 | 4.330 | 4.430 | 169,891 | -0.01(-0.23%) |
Feb 06, 2024 | 4.450 | 4.495 | 4.415 | 4.440 | 120,521 | -0.01(-0.22%) |
Feb 05, 2024 | 4.310 | 4.535 | 4.200 | 4.450 | 219,534 | +0.11(+2.53%) |
Feb 02, 2024 | 4.250 | 4.455 | 4.170 | 4.340 | 127,019 | +0.04(+0.93%) |
Feb 01, 2024 | 4.200 | 4.380 | 4.180 | 4.300 | 150,298 | +0.15(+3.61%) |
Jan 31, 2024 | 4.170 | 4.290 | 4.135 | 4.150 | 152,634 | -0.02(-0.48%) |
Jan 30, 2024 | 4.270 | 4.280 | 4.140 | 4.170 | 80,617 | -0.12(-2.80%) |
Jan 29, 2024 | 4.150 | 4.335 | 4.100 | 4.290 | 83,701 | +0.15(+3.62%) |
Jan 26, 2024 | 4.100 | 4.190 | 4.100 | 4.140 | 81,860 | +0.06(+1.47%) |
Jan 25, 2024 | 4.120 | 4.120 | 4.010 | 4.080 | 108,609 | +0.00(+0.00%) |
Jan 24, 2024 | 4.240 | 4.240 | 4.060 | 4.080 | 150,902 | -0.05(-1.21%) |
Jan 23, 2024 | 4.160 | 4.210 | 4.060 | 4.130 | 138,911 | +0.01(+0.24%) |
Jan 22, 2024 | 4.090 | 4.210 | 4.035 | 4.120 | 207,898 | +0.06(+1.48%) |
Jan 19, 2024 | 3.930 | 4.060 | 3.820 | 4.060 | 115,515 | +0.15(+3.84%) |
Jan 18, 2024 | 3.840 | 3.930 | 3.745 | 3.910 | 131,060 | +0.13(+3.44%) |
Jan 17, 2024 | 3.910 | 3.910 | 3.720 | 3.780 | 129,893 | -0.08(-2.07%) |
Jan 16, 2024 | 4.100 | 4.100 | 3.800 | 3.860 | 170,985 | -0.19(-4.69%) |
Jan 12, 2024 | 4.140 | 4.225 | 4.030 | 4.050 | 169,746 | -0.06(-1.46%) |
Jan 11, 2024 | 4.020 | 4.160 | 3.960 | 4.110 | 177,067 | +0.10(+2.49%) |
Jan 10, 2024 | 3.950 | 4.090 | 3.905 | 4.010 | 231,898 | +0.05(+1.26%) |
Jan 09, 2024 | 4.120 | 4.135 | 3.920 | 3.960 | 302,625 | -0.18(-4.35%) |
Jan 08, 2024 | 4.110 | 4.210 | 4.045 | 4.140 | 131,677 | +0.04(+0.98%) |
Jan 05, 2024 | 4.170 | 4.340 | 4.100 | 4.100 | 185,357 | -0.08(-1.91%) |
Jan 04, 2024 | 4.070 | 4.205 | 4.000 | 4.180 | 195,306 | +0.08(+1.95%) |
Jan 03, 2024 | 4.180 | 4.250 | 4.090 | 4.100 | 215,356 | -0.13(-3.07%) |
Jan 02, 2024 | 4.200 | 4.390 | 4.180 | 4.230 | 210,161 | +0.00(+0.00%) |
Dec 29, 2023 | 4.370 | 4.412 | 4.170 | 4.230 | 296,663 | -0.14(-3.20%) |
Dec 28, 2023 | 4.350 | 4.430 | 4.310 | 4.370 | 127,453 | -0.03(-0.68%) |
Dec 27, 2023 | 4.290 | 4.565 | 4.249 | 4.400 | 219,143 | +0.13(+3.04%) |
Dec 26, 2023 | 4.200 | 4.370 | 4.200 | 4.270 | 232,202 | +0.06(+1.43%) |
Dec 22, 2023 | 4.260 | 4.290 | 4.185 | 4.210 | 99,071 | -0.02(-0.47%) |
Dec 21, 2023 | 4.250 | 4.360 | 4.170 | 4.230 | 143,594 | +0.10(+2.42%) |
Dec 20, 2023 | 4.410 | 4.410 | 4.100 | 4.130 | 234,442 | -0.30(-6.77%) |
Dec 19, 2023 | 4.510 | 4.560 | 4.320 | 4.430 | 293,888 | -0.06(-1.34%) |
Dec 18, 2023 | 4.580 | 4.670 | 4.490 | 4.490 | 197,065 | -0.12(-2.60%) |
Dec 15, 2023 | 4.750 | 4.750 | 4.410 | 4.610 | 272,636 | -0.11(-2.33%) |
Dec 14, 2023 | 4.630 | 4.830 | 4.615 | 4.720 | 213,404 | +0.20(+4.42%) |
Dec 13, 2023 | 4.380 | 4.670 | 4.220 | 4.520 | 295,247 | +0.14(+3.20%) |
Dec 12, 2023 | 4.530 | 4.530 | 4.375 | 4.380 | 143,119 | -0.07(-1.57%) |
Dec 11, 2023 | 4.500 | 4.555 | 4.420 | 4.450 | 145,071 | -0.11(-2.41%) |
Dec 08, 2023 | 4.620 | 4.620 | 4.410 | 4.560 | 95,622 | +0.03(+0.66%) |
Dec 07, 2023 | 4.720 | 4.760 | 4.460 | 4.530 | 135,176 | -0.18(-3.82%) |
Dec 06, 2023 | 4.990 | 5.030 | 4.680 | 4.710 | 169,043 | -0.27(-5.42%) |
Dec 05, 2023 | 4.890 | 5.020 | 4.790 | 4.980 | 159,243 | +0.03(+0.61%) |
Dec 04, 2023 | 4.910 | 4.980 | 4.695 | 4.950 | 273,309 | +0.00(+0.00%) |
Dec 01, 2023 | 4.780 | 5.011 | 4.750 | 4.950 | 330,130 | +0.23(+4.87%) |
Nov 30, 2023 | 5.010 | 5.050 | 4.660 | 4.720 | 1,118,886 | -0.25(-5.03%) |
Nov 29, 2023 | 5.000 | 5.278 | 4.970 | 4.970 | 425,102 | +0.00(+0.00%) |
Nov 28, 2023 | 4.690 | 4.995 | 4.617 | 4.970 | 177,009 | +0.26(+5.52%) |
Nov 27, 2023 | 4.770 | 4.830 | 4.570 | 4.710 | 356,828 | -0.12(-2.48%) |
Nov 24, 2023 | 4.500 | 4.925 | 4.495 | 4.830 | 248,421 | +0.35(+7.81%) |
Nov 22, 2023 | 4.450 | 4.500 | 4.230 | 4.480 | 232,680 | +0.16(+3.70%) |
Nov 21, 2023 | 4.680 | 4.680 | 4.255 | 4.320 | 361,691 | -0.43(-9.05%) |
Nov 20, 2023 | 4.620 | 4.900 | 4.620 | 4.750 | 162,165 | +0.06(+1.28%) |
Nov 17, 2023 | 4.560 | 4.690 | 4.520 | 4.690 | 140,185 | +0.16(+3.53%) |
Nov 16, 2023 | 4.500 | 4.650 | 4.385 | 4.530 | 150,205 | +0.04(+0.89%) |
Nov 15, 2023 | 4.520 | 4.710 | 4.460 | 4.490 | 299,751 | +0.00(+0.00%) |
Nov 14, 2023 | 4.280 | 4.510 | 4.280 | 4.490 | 138,568 | +0.26(+6.15%) |
Nov 13, 2023 | 4.040 | 4.335 | 4.040 | 4.230 | 156,344 | +0.13(+3.17%) |
Nov 10, 2023 | 4.190 | 4.221 | 3.710 | 4.100 | 354,454 | -0.40(-8.89%) |
Nov 09, 2023 | 4.950 | 4.960 | 4.470 | 4.500 | 179,150 | -0.46(-9.27%) |
Nov 08, 2023 | 4.860 | 4.980 | 4.730 | 4.960 | 183,836 | +0.18(+3.77%) |
Nov 07, 2023 | 4.390 | 4.900 | 4.390 | 4.780 | 407,218 | +0.31(+6.94%) |
Nov 06, 2023 | 4.340 | 4.620 | 4.319 | 4.470 | 288,193 | +0.19(+4.44%) |
Nov 03, 2023 | 4.140 | 4.300 | 3.830 | 4.280 | 323,609 | +0.56(+15.05%) |
Nov 02, 2023 | 3.530 | 3.760 | 3.430 | 3.720 | 316,016 | +0.36(+10.71%) |
Nov 01, 2023 | 3.330 | 3.380 | 3.220 | 3.360 | 86,822 | +0.02(+0.60%) |
Oct 31, 2023 | 3.320 | 3.420 | 3.310 | 3.340 | 140,433 | +0.02(+0.60%) |
Oct 30, 2023 | 3.490 | 3.490 | 3.305 | 3.320 | 121,248 | -0.04(-1.19%) |
Oct 27, 2023 | 3.410 | 3.415 | 3.285 | 3.360 | 138,941 | -0.05(-1.47%) |
Oct 26, 2023 | 3.360 | 3.480 | 3.326 | 3.410 | 217,420 | +0.04(+1.19%) |
Oct 25, 2023 | 3.370 | 3.505 | 3.300 | 3.370 | 189,001 | -0.03(-0.88%) |
Oct 24, 2023 | 3.660 | 3.660 | 3.400 | 3.400 | 201,215 | -0.14(-3.95%) |
Oct 23, 2023 | 3.650 | 3.700 | 3.530 | 3.540 | 140,342 | -0.12(-3.28%) |
Oct 20, 2023 | 3.860 | 3.880 | 3.660 | 3.660 | 241,776 | -0.20(-5.18%) |
Oct 19, 2023 | 3.860 | 3.965 | 3.835 | 3.860 | 117,742 | +0.02(+0.52%) |
Oct 18, 2023 | 3.970 | 3.970 | 3.795 | 3.840 | 157,550 | -0.19(-4.71%) |
Oct 17, 2023 | 4.210 | 4.240 | 4.020 | 4.030 | 172,976 | -0.13(-3.12%) |
Oct 16, 2023 | 4.150 | 4.325 | 4.100 | 4.160 | 165,175 | +0.04(+0.97%) |
Oct 13, 2023 | 4.440 | 4.450 | 4.120 | 4.120 | 212,972 | -0.35(-7.83%) |
Oct 12, 2023 | 4.610 | 4.610 | 4.400 | 4.470 | 186,109 | -0.13(-2.83%) |
Oct 11, 2023 | 4.620 | 4.760 | 4.490 | 4.600 | 234,159 | -0.02(-0.43%) |
Oct 10, 2023 | 4.530 | 4.710 | 4.500 | 4.620 | 153,301 | +0.11(+2.44%) |
Oct 09, 2023 | 4.470 | 4.590 | 4.375 | 4.510 | 141,739 | -0.04(-0.88%) |
Oct 06, 2023 | 4.340 | 4.655 | 4.298 | 4.550 | 146,306 | +0.19(+4.36%) |
Oct 05, 2023 | 4.380 | 4.455 | 4.260 | 4.360 | 246,786 | -0.07(-1.58%) |
Oct 04, 2023 | 4.500 | 4.570 | 4.410 | 4.430 | 266,833 | -0.05(-1.12%) |
Oct 03, 2023 | 4.380 | 4.555 | 4.330 | 4.480 | 436,277 | +0.06(+1.36%) |