Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 9.520 | 10.77 | 9.520 | 9.920 | 4,539,146 | +0.44(+4.64%) |
May 21, 2024 | 9.250 | 9.580 | 9.060 | 9.480 | 2,358,338 | +0.13(+1.39%) |
May 20, 2024 | 9.210 | 9.590 | 9.060 | 9.350 | 2,042,930 | +0.15(+1.63%) |
May 17, 2024 | 9.100 | 9.300 | 8.513 | 9.200 | 3,450,545 | +0.08(+0.88%) |
May 16, 2024 | 9.250 | 9.620 | 8.820 | 9.120 | 4,308,074 | -0.12(-1.30%) |
May 15, 2024 | 9.420 | 10.13 | 8.900 | 9.240 | 13,895,494 | +1.11(+13.65%) |
May 14, 2024 | 8.140 | 8.460 | 7.990 | 8.130 | 4,641,701 | +0.14(+1.75%) |
May 13, 2024 | 7.920 | 8.140 | 7.700 | 7.990 | 2,339,091 | +0.15(+1.91%) |
May 10, 2024 | 8.010 | 8.530 | 7.840 | 7.840 | 2,539,114 | -0.18(-2.24%) |
May 09, 2024 | 8.000 | 8.295 | 7.945 | 8.020 | 2,904,967 | +0.03(+0.38%) |
May 08, 2024 | 7.740 | 8.080 | 7.650 | 7.990 | 2,334,762 | +0.11(+1.40%) |
May 07, 2024 | 7.970 | 8.060 | 7.560 | 7.880 | 1,644,950 | -0.07(-0.88%) |
May 06, 2024 | 7.920 | 8.040 | 7.470 | 7.950 | 3,383,053 | -0.05(-0.62%) |
May 03, 2024 | 8.790 | 9.096 | 7.970 | 8.000 | 2,596,520 | -0.60(-6.98%) |
May 02, 2024 | 8.880 | 9.220 | 8.420 | 8.600 | 1,735,706 | -0.24(-2.71%) |
May 01, 2024 | 8.410 | 9.380 | 8.320 | 8.840 | 2,797,128 | +0.52(+6.25%) |
Apr 30, 2024 | 8.690 | 8.810 | 8.300 | 8.320 | 1,757,946 | -0.46(-5.24%) |
Apr 29, 2024 | 8.490 | 8.835 | 8.350 | 8.780 | 2,117,890 | +0.31(+3.66%) |
Apr 26, 2024 | 8.590 | 8.850 | 8.360 | 8.470 | 2,164,430 | -0.12(-1.40%) |
Apr 25, 2024 | 8.460 | 8.710 | 8.210 | 8.590 | 2,251,946 | -0.16(-1.83%) |
Apr 24, 2024 | 8.820 | 9.100 | 8.740 | 8.750 | 2,001,981 | +0.01(+0.11%) |
Apr 23, 2024 | 9.020 | 9.295 | 8.720 | 8.740 | 1,595,703 | -0.20(-2.24%) |
Apr 22, 2024 | 9.180 | 9.280 | 8.742 | 8.940 | 1,227,500 | -0.16(-1.76%) |
Apr 19, 2024 | 9.360 | 9.455 | 8.435 | 9.100 | 4,520,740 | -0.35(-3.70%) |
Apr 18, 2024 | 10.30 | 10.38 | 9.310 | 9.450 | 2,918,549 | -0.80(-7.80%) |
Apr 17, 2024 | 10.18 | 10.34 | 9.970 | 10.25 | 2,515,912 | +0.15(+1.49%) |
Apr 16, 2024 | 9.910 | 10.33 | 9.750 | 10.10 | 1,859,558 | +0.01(+0.10%) |
Apr 15, 2024 | 10.18 | 10.46 | 9.950 | 10.09 | 2,688,210 | -0.11(-1.08%) |
Apr 12, 2024 | 11.77 | 11.78 | 9.820 | 10.20 | 4,161,247 | -1.68(-14.14%) |
Apr 11, 2024 | 12.38 | 12.56 | 11.81 | 11.88 | 2,736,546 | -0.46(-3.73%) |
Apr 10, 2024 | 11.78 | 12.47 | 11.41 | 12.34 | 2,790,776 | -0.15(-1.20%) |
Apr 09, 2024 | 12.48 | 13.17 | 12.30 | 12.49 | 3,992,638 | -0.04(-0.32%) |
Apr 08, 2024 | 11.39 | 12.62 | 11.30 | 12.53 | 4,911,761 | +1.19(+10.49%) |
Apr 05, 2024 | 10.66 | 11.79 | 10.38 | 11.34 | 3,471,194 | +0.59(+5.49%) |
Apr 04, 2024 | 9.740 | 10.87 | 9.735 | 10.75 | 4,069,580 | +1.12(+11.63%) |
Apr 03, 2024 | 9.370 | 9.780 | 9.200 | 9.630 | 1,642,479 | +0.23(+2.45%) |
Apr 02, 2024 | 9.400 | 9.480 | 9.280 | 9.400 | 2,019,329 | -0.28(-2.89%) |
Apr 01, 2024 | 9.960 | 10.00 | 9.170 | 9.680 | 3,075,275 | -0.23(-2.32%) |
Mar 28, 2024 | 9.670 | 10.02 | 9.610 | 9.910 | 3,723,646 | +0.32(+3.34%) |
Mar 27, 2024 | 9.400 | 9.810 | 9.230 | 9.590 | 2,332,235 | +0.32(+3.45%) |
Mar 26, 2024 | 9.390 | 9.520 | 9.100 | 9.270 | 2,773,124 | +0.01(+0.11%) |
Mar 25, 2024 | 9.750 | 10.10 | 9.090 | 9.260 | 3,712,260 | -0.35(-3.64%) |
Mar 22, 2024 | 10.28 | 10.71 | 9.570 | 9.610 | 3,353,833 | -0.57(-5.60%) |
Mar 21, 2024 | 10.88 | 11.04 | 10.09 | 10.18 | 3,680,711 | -0.62(-5.74%) |
Mar 20, 2024 | 9.920 | 10.82 | 9.570 | 10.80 | 4,219,267 | +0.94(+9.53%) |
Mar 19, 2024 | 10.07 | 10.32 | 9.803 | 9.860 | 2,536,227 | -0.38(-3.66%) |
Mar 18, 2024 | 10.43 | 10.51 | 9.575 | 10.23 | 3,875,696 | -0.43(-3.99%) |
Mar 15, 2024 | 10.87 | 11.44 | 10.44 | 10.66 | 15,286,013 | -0.28(-2.56%) |
Mar 14, 2024 | 11.04 | 11.49 | 10.63 | 10.94 | 3,813,971 | -0.12(-1.08%) |
Mar 13, 2024 | 10.06 | 11.09 | 9.930 | 11.06 | 3,372,724 | +0.95(+9.40%) |
Mar 12, 2024 | 10.00 | 10.35 | 9.900 | 10.11 | 2,449,007 | +0.07(+0.70%) |
Mar 11, 2024 | 11.17 | 11.55 | 9.840 | 10.04 | 3,669,413 | -1.11(-9.96%) |
Mar 08, 2024 | 10.48 | 11.21 | 10.42 | 11.15 | 3,807,973 | +0.77(+7.42%) |
Mar 07, 2024 | 10.54 | 10.87 | 10.23 | 10.38 | 3,069,261 | -0.06(-0.57%) |
Mar 06, 2024 | 11.05 | 11.28 | 10.42 | 10.44 | 3,616,277 | -0.46(-4.22%) |
Mar 05, 2024 | 10.80 | 11.07 | 10.46 | 10.90 | 3,639,179 | -0.05(-0.46%) |
Mar 04, 2024 | 12.04 | 12.35 | 10.78 | 10.95 | 4,546,090 | -0.82(-6.97%) |
Mar 01, 2024 | 10.19 | 11.91 | 10.00 | 11.77 | 6,826,170 | +1.49(+14.49%) |
Feb 29, 2024 | 9.490 | 10.57 | 9.330 | 10.28 | 12,487,884 | -0.13(-1.25%) |
Feb 28, 2024 | 10.66 | 11.09 | 10.21 | 10.41 | 3,368,933 | -0.22(-2.07%) |
Feb 27, 2024 | 10.50 | 11.33 | 10.32 | 10.63 | 9,255,910 | +0.94(+9.70%) |
Feb 26, 2024 | 9.780 | 10.18 | 9.480 | 9.690 | 4,563,895 | +0.01(+0.10%) |
Feb 23, 2024 | 9.880 | 10.15 | 9.185 | 9.680 | 4,852,641 | +0.06(+0.62%) |
Feb 22, 2024 | 9.230 | 9.970 | 9.050 | 9.620 | 4,237,367 | +0.35(+3.78%) |
Feb 21, 2024 | 9.400 | 9.610 | 8.580 | 9.270 | 3,373,146 | -0.21(-2.22%) |
Feb 20, 2024 | 9.060 | 9.510 | 8.930 | 9.480 | 5,275,740 | +0.18(+1.94%) |
Feb 16, 2024 | 7.970 | 10.24 | 7.870 | 9.300 | 11,928,024 | +1.33(+16.69%) |
Feb 15, 2024 | 7.600 | 8.030 | 7.330 | 7.970 | 3,750,644 | +0.39(+5.15%) |
Feb 14, 2024 | 7.190 | 7.640 | 6.880 | 7.580 | 4,442,278 | +0.68(+9.86%) |
Feb 13, 2024 | 6.250 | 6.955 | 6.050 | 6.900 | 3,415,278 | +0.21(+3.14%) |
Feb 12, 2024 | 6.500 | 6.750 | 6.350 | 6.690 | 3,393,311 | +0.12(+1.83%) |
Feb 09, 2024 | 5.770 | 6.885 | 5.720 | 6.570 | 7,729,131 | +0.87(+15.26%) |
Feb 08, 2024 | 5.670 | 5.800 | 5.500 | 5.700 | 1,331,817 | -0.01(-0.18%) |
Feb 07, 2024 | 5.550 | 5.850 | 5.380 | 5.710 | 3,416,396 | +0.01(+0.18%) |
Feb 06, 2024 | 5.980 | 6.040 | 5.500 | 5.700 | 2,867,602 | -0.32(-5.32%) |
Feb 05, 2024 | 6.020 | 6.070 | 5.870 | 6.020 | 2,116,940 | -0.05(-0.82%) |
Feb 02, 2024 | 6.660 | 6.870 | 5.880 | 6.070 | 5,612,091 | -0.57(-8.58%) |
Feb 01, 2024 | 5.650 | 7.140 | 5.600 | 6.640 | 10,194,575 | +0.77(+13.12%) |
Jan 31, 2024 | 5.840 | 6.250 | 5.655 | 5.870 | 5,276,862 | +0.00(+0.00%) |
Jan 30, 2024 | 5.940 | 6.260 | 5.640 | 5.870 | 7,146,859 | -0.19(-3.14%) |
Jan 29, 2024 | 5.480 | 6.080 | 5.060 | 6.060 | 11,001,981 | +0.76(+14.34%) |
Jan 26, 2024 | 4.850 | 5.310 | 4.831 | 5.300 | 7,398,524 | +0.46(+9.50%) |
Jan 25, 2024 | 4.510 | 4.840 | 4.440 | 4.840 | 5,094,823 | +0.28(+6.14%) |
Jan 24, 2024 | 4.250 | 4.740 | 4.050 | 4.560 | 8,334,260 | +0.37(+8.83%) |
Jan 23, 2024 | 3.590 | 4.190 | 3.590 | 4.190 | 7,386,706 | +0.65(+18.36%) |
Jan 22, 2024 | 3.440 | 3.700 | 3.295 | 3.540 | 3,713,440 | +0.29(+8.92%) |
Jan 19, 2024 | 3.210 | 3.320 | 3.110 | 3.250 | 2,165,926 | -0.02(-0.61%) |
Jan 18, 2024 | 3.390 | 3.424 | 3.130 | 3.270 | 2,719,350 | -0.07(-2.10%) |
Jan 17, 2024 | 3.390 | 3.410 | 3.255 | 3.340 | 2,187,695 | -0.13(-3.75%) |
Jan 16, 2024 | 3.650 | 3.690 | 3.345 | 3.470 | 4,145,567 | -0.17(-4.67%) |
Jan 12, 2024 | 3.730 | 3.900 | 3.510 | 3.640 | 3,237,987 | -0.06(-1.62%) |
Jan 11, 2024 | 4.030 | 4.100 | 3.640 | 3.700 | 5,095,140 | -0.44(-10.63%) |
Jan 10, 2024 | 4.140 | 4.260 | 3.840 | 4.140 | 3,479,821 | +0.09(+2.22%) |
Jan 09, 2024 | 3.990 | 4.380 | 3.920 | 4.050 | 5,075,590 | +0.00(+0.00%) |
Jan 08, 2024 | 3.750 | 4.050 | 3.460 | 4.050 | 4,565,492 | +0.34(+9.16%) |
Jan 05, 2024 | 3.950 | 4.180 | 3.650 | 3.710 | 7,025,113 | -0.33(-8.17%) |
Jan 04, 2024 | 3.990 | 4.250 | 3.750 | 4.040 | 11,679,389 | +0.13(+3.32%) |
Jan 03, 2024 | 3.670 | 4.010 | 3.450 | 3.910 | 12,499,691 | +0.48(+13.99%) |
Jan 02, 2024 | 3.170 | 3.690 | 3.070 | 3.430 | 5,433,200 | +0.20(+6.19%) |
Dec 29, 2023 | 3.380 | 3.540 | 3.205 | 3.230 | 6,646,981 | -0.07(-2.12%) |
Dec 28, 2023 | 3.010 | 3.690 | 2.990 | 3.300 | 9,168,726 | +0.28(+9.27%) |
Dec 27, 2023 | 3.050 | 3.150 | 2.960 | 3.020 | 3,602,050 | -0.08(-2.58%) |
Dec 26, 2023 | 3.070 | 3.210 | 2.989 | 3.100 | 4,272,895 | +0.14(+4.73%) |
Dec 22, 2023 | 2.630 | 3.130 | 2.600 | 2.960 | 9,025,826 | +0.36(+13.85%) |
Dec 21, 2023 | 2.720 | 2.795 | 2.510 | 2.600 | 6,130,239 | +0.01(+0.39%) |
Dec 20, 2023 | 2.530 | 2.930 | 2.450 | 2.590 | 8,841,053 | +0.03(+1.17%) |
Dec 19, 2023 | 2.400 | 2.650 | 2.280 | 2.560 | 8,994,740 | +0.02(+0.79%) |
Dec 18, 2023 | 3.060 | 3.429 | 2.460 | 2.540 | 45,181,800 | +0.10(+4.10%) |
Dec 15, 2023 | 2.670 | 2.740 | 2.290 | 2.440 | 12,831,909 | -0.10(-3.94%) |
Dec 14, 2023 | 2.420 | 2.620 | 2.395 | 2.540 | 5,098,591 | +0.16(+6.72%) |
Dec 13, 2023 | 2.050 | 2.390 | 2.000 | 2.380 | 3,059,024 | +0.32(+15.53%) |
Dec 12, 2023 | 2.030 | 2.090 | 1.890 | 2.060 | 1,925,396 | +0.03(+1.48%) |
Dec 11, 2023 | 2.190 | 2.190 | 2.000 | 2.030 | 1,838,447 | -0.13(-6.02%) |
Dec 08, 2023 | 2.200 | 2.220 | 2.115 | 2.160 | 1,984,199 | -0.04(-1.82%) |
Dec 07, 2023 | 2.150 | 2.230 | 2.125 | 2.200 | 2,254,792 | +0.05(+2.33%) |
Dec 06, 2023 | 2.070 | 2.320 | 2.060 | 2.150 | 2,577,006 | +0.11(+5.65%) |
Dec 05, 2023 | 2.230 | 2.230 | 2.000 | 2.035 | 2,410,211 | -0.21(-9.15%) |
Dec 04, 2023 | 1.990 | 2.280 | 1.990 | 2.240 | 3,960,745 | +0.25(+12.56%) |
Dec 01, 2023 | 1.850 | 2.000 | 1.760 | 1.990 | 2,934,585 | +0.15(+8.15%) |
Nov 30, 2023 | 1.960 | 2.030 | 1.830 | 1.840 | 2,353,060 | -0.06(-3.16%) |
Nov 29, 2023 | 2.050 | 2.250 | 1.875 | 1.900 | 3,480,160 | -0.14(-6.86%) |
Nov 28, 2023 | 1.930 | 2.050 | 1.900 | 2.040 | 2,426,957 | +0.08(+4.08%) |
Nov 27, 2023 | 2.050 | 2.110 | 1.880 | 1.960 | 5,998,936 | -0.07(-3.45%) |
Nov 24, 2023 | 1.900 | 2.085 | 1.830 | 2.030 | 1,231,172 | +0.15(+7.98%) |
Nov 22, 2023 | 1.950 | 2.080 | 1.770 | 1.880 | 1,535,493 | -0.01(-0.53%) |
Nov 21, 2023 | 2.080 | 2.150 | 1.860 | 1.890 | 2,867,908 | -0.18(-8.70%) |
Nov 20, 2023 | 2.120 | 2.335 | 2.030 | 2.070 | 7,181,997 | +0.03(+1.47%) |
Nov 17, 2023 | 2.010 | 2.140 | 2.000 | 2.040 | 1,932,597 | +0.09(+4.62%) |
Nov 16, 2023 | 2.120 | 2.130 | 1.890 | 1.950 | 1,954,658 | -0.13(-6.25%) |
Nov 15, 2023 | 2.130 | 2.330 | 2.070 | 2.080 | 2,234,084 | -0.10(-4.59%) |
Nov 14, 2023 | 2.230 | 2.240 | 2.075 | 2.180 | 2,754,123 | +0.07(+3.32%) |
Nov 13, 2023 | 1.870 | 2.180 | 1.855 | 2.110 | 2,020,323 | +0.20(+10.76%) |
Nov 10, 2023 | 2.060 | 2.060 | 1.800 | 1.905 | 2,487,510 | -0.09(-4.75%) |
Nov 09, 2023 | 2.270 | 2.270 | 2.000 | 2.000 | 1,690,297 | -0.20(-9.09%) |
Nov 08, 2023 | 2.370 | 2.450 | 2.170 | 2.200 | 2,200,113 | -0.15(-6.38%) |
Nov 07, 2023 | 2.340 | 2.360 | 2.135 | 2.350 | 2,644,527 | +0.01(+0.43%) |
Nov 06, 2023 | 2.500 | 2.570 | 2.200 | 2.340 | 2,706,373 | -0.10(-4.10%) |
Nov 03, 2023 | 2.430 | 2.540 | 2.380 | 2.440 | 3,711,367 | +0.22(+9.91%) |
Nov 02, 2023 | 2.300 | 2.400 | 2.150 | 2.220 | 1,889,381 | -0.04(-1.77%) |
Nov 01, 2023 | 2.250 | 2.300 | 2.180 | 2.260 | 1,541,241 | +0.01(+0.44%) |
Oct 31, 2023 | 2.290 | 2.330 | 2.160 | 2.250 | 2,533,332 | -0.05(-2.17%) |
Oct 30, 2023 | 2.320 | 2.450 | 2.270 | 2.300 | 2,885,517 | -0.04(-1.50%) |
Oct 27, 2023 | 2.400 | 2.460 | 2.310 | 2.335 | 3,207,681 | -0.04(-1.48%) |
Oct 26, 2023 | 2.250 | 2.390 | 2.130 | 2.370 | 6,823,581 | -0.01(-0.42%) |
Oct 25, 2023 | 2.390 | 2.405 | 2.305 | 2.380 | 3,273,114 | -0.01(-0.42%) |
Oct 24, 2023 | 2.470 | 2.500 | 2.330 | 2.390 | 7,580,933 | -0.02(-1.04%) |
Oct 23, 2023 | 2.520 | 2.540 | 2.370 | 2.415 | 6,895,707 | -0.05(-2.03%) |
Oct 20, 2023 | 2.410 | 2.560 | 2.160 | 2.465 | 18,378,996 | -0.56(-18.65%) |
Oct 19, 2023 | 3.230 | 3.320 | 3.005 | 3.030 | 1,380,724 | -0.20(-6.19%) |
Oct 18, 2023 | 3.830 | 3.830 | 3.210 | 3.230 | 1,238,229 | -0.62(-16.10%) |
Oct 17, 2023 | 3.660 | 4.099 | 3.660 | 3.850 | 877,836 | +0.10(+2.53%) |
Oct 16, 2023 | 3.830 | 4.090 | 3.590 | 3.755 | 1,174,896 | -0.12(-3.22%) |
Oct 13, 2023 | 3.530 | 4.070 | 3.155 | 3.880 | 2,315,435 | +0.00(+0.00%) |
Oct 12, 2023 | 4.460 | 4.480 | 3.840 | 3.880 | 2,238,692 | -0.62(-13.78%) |
Oct 11, 2023 | 4.840 | 4.949 | 4.335 | 4.500 | 1,134,979 | -0.32(-6.64%) |
Oct 10, 2023 | 4.630 | 5.020 | 4.510 | 4.820 | 1,400,178 | +0.17(+3.66%) |
Oct 09, 2023 | 4.570 | 4.930 | 4.560 | 4.650 | 1,422,847 | -0.04(-0.85%) |
Oct 06, 2023 | 4.480 | 4.747 | 4.030 | 4.690 | 2,455,140 | +0.26(+5.87%) |
Oct 05, 2023 | 4.510 | 4.830 | 4.250 | 4.430 | 3,094,520 | -0.07(-1.56%) |
Oct 04, 2023 | 4.640 | 4.640 | 4.105 | 4.500 | 1,115,988 | -0.07(-1.53%) |
Oct 03, 2023 | 4.670 | 4.768 | 4.480 | 4.570 | 1,045,940 | -0.15(-3.18%) |