Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 5.430 | 5.520 | 3.841 | 5.490 | 5,219,201 | +0.21(+4.06%) |
May 17, 2024 | 5.260 | 5.300 | 5.240 | 5.276 | 2,131,906 | +0.01(+0.11%) |
May 16, 2024 | 5.300 | 5.310 | 5.270 | 5.270 | 2,574,742 | -0.11(-2.04%) |
May 15, 2024 | 5.360 | 5.390 | 5.320 | 5.380 | 2,830,748 | +0.12(+2.28%) |
May 14, 2024 | 5.240 | 5.280 | 5.230 | 5.260 | 2,349,527 | +0.04(+0.77%) |
May 13, 2024 | 5.230 | 5.260 | 5.220 | 5.220 | 2,455,097 | -0.06(-1.14%) |
May 10, 2024 | 5.350 | 5.370 | 5.230 | 5.280 | 3,759,482 | -0.09(-1.68%) |
May 09, 2024 | 5.350 | 5.400 | 5.330 | 5.370 | 4,665,446 | +0.08(+1.42%) |
May 08, 2024 | 5.210 | 5.330 | 5.200 | 5.295 | 4,849,769 | +0.08(+1.44%) |
May 07, 2024 | 5.250 | 5.250 | 5.180 | 5.220 | 2,445,929 | -0.03(-0.57%) |
May 06, 2024 | 5.300 | 5.370 | 5.230 | 5.250 | 1,756,375 | +0.05(+0.96%) |
May 03, 2024 | 5.190 | 5.200 | 5.150 | 5.200 | 3,532,751 | +0.15(+2.87%) |
May 02, 2024 | 5.040 | 5.070 | 4.990 | 5.055 | 2,497,623 | -0.00(-0.10%) |
May 01, 2024 | 5.120 | 5.136 | 5.030 | 5.060 | 2,970,754 | -0.04(-0.78%) |
Apr 30, 2024 | 5.140 | 5.180 | 5.100 | 5.100 | 2,359,345 | -0.05(-0.97%) |
Apr 29, 2024 | 5.140 | 5.180 | 5.110 | 5.150 | 2,263,033 | -0.09(-1.72%) |
Apr 26, 2024 | 5.160 | 5.240 | 5.150 | 5.240 | 4,097,420 | +0.24(+4.80%) |
Apr 25, 2024 | 4.970 | 5.045 | 4.950 | 5.000 | 2,774,171 | -0.14(-2.72%) |
Apr 24, 2024 | 5.190 | 5.210 | 5.110 | 5.140 | 2,732,810 | -0.03(-0.58%) |
Apr 23, 2024 | 5.050 | 5.170 | 5.030 | 5.170 | 3,581,421 | +0.20(+4.02%) |
Apr 22, 2024 | 4.930 | 4.990 | 4.930 | 4.970 | 3,389,611 | +0.13(+2.69%) |
Apr 19, 2024 | 4.900 | 4.920 | 4.830 | 4.840 | 3,443,055 | -0.11(-2.22%) |
Apr 18, 2024 | 4.950 | 5.020 | 4.920 | 4.950 | 4,312,985 | -0.02(-0.40%) |
Apr 17, 2024 | 5.010 | 5.020 | 4.940 | 4.970 | 2,827,956 | +0.05(+1.02%) |
Apr 16, 2024 | 4.930 | 4.950 | 4.890 | 4.920 | 2,965,947 | -0.07(-1.40%) |
Apr 15, 2024 | 5.100 | 5.120 | 4.950 | 4.990 | 3,544,613 | +0.04(+0.81%) |
Apr 12, 2024 | 5.010 | 5.070 | 4.940 | 4.950 | 3,110,780 | -0.14(-2.83%) |
Apr 11, 2024 | 5.020 | 5.100 | 4.950 | 5.094 | 5,997,314 | -0.02(-0.43%) |
Apr 10, 2024 | 5.070 | 5.155 | 5.060 | 5.116 | 4,058,489 | -0.13(-2.55%) |
Apr 09, 2024 | 5.210 | 5.260 | 5.190 | 5.250 | 3,493,414 | -0.18(-3.31%) |
Apr 08, 2024 | 5.420 | 5.460 | 5.410 | 5.430 | 8,131,130 | +0.13(+2.45%) |
Apr 05, 2024 | 5.310 | 5.330 | 5.270 | 5.300 | 2,731,776 | +0.07(+1.34%) |
Apr 04, 2024 | 5.330 | 5.340 | 5.180 | 5.230 | 10,038,202 | -0.14(-2.61%) |
Apr 03, 2024 | 5.280 | 5.430 | 5.280 | 5.370 | 13,662,623 | +0.08(+1.51%) |
Apr 02, 2024 | 5.200 | 5.320 | 5.175 | 5.290 | 5,577,897 | -0.12(-2.22%) |
Apr 01, 2024 | 5.400 | 5.430 | 5.370 | 5.410 | 2,032,778 | +0.03(+0.56%) |
Mar 28, 2024 | 5.390 | 5.420 | 5.370 | 5.380 | 2,290,641 | +0.05(+0.94%) |
Mar 27, 2024 | 5.380 | 5.382 | 5.290 | 5.330 | 2,746,090 | -0.05(-0.93%) |
Mar 26, 2024 | 5.350 | 5.430 | 5.320 | 5.380 | 2,695,680 | +0.09(+1.70%) |
Mar 25, 2024 | 5.280 | 5.320 | 3.880 | 5.290 | 1,864,278 | +0.01(+0.19%) |
Mar 22, 2024 | 5.250 | 5.320 | 5.240 | 5.280 | 1,992,129 | +0.00(+0.00%) |
Mar 21, 2024 | 5.310 | 5.320 | 5.280 | 5.280 | 3,249,137 | +0.09(+1.73%) |
Mar 20, 2024 | 5.090 | 5.220 | 5.090 | 5.190 | 2,642,792 | +0.16(+3.18%) |
Mar 19, 2024 | 5.000 | 5.050 | 4.985 | 5.030 | 2,655,694 | +0.12(+2.44%) |
Mar 18, 2024 | 4.970 | 4.970 | 4.910 | 4.910 | 2,460,295 | -0.06(-1.21%) |
Mar 15, 2024 | 4.950 | 5.020 | 4.928 | 4.970 | 2,402,818 | +0.05(+1.02%) |
Mar 14, 2024 | 4.970 | 5.030 | 4.900 | 4.920 | 7,379,798 | -0.09(-1.80%) |
Mar 13, 2024 | 4.980 | 5.040 | 4.969 | 5.010 | 2,466,945 | +0.03(+0.60%) |
Mar 12, 2024 | 4.920 | 4.990 | 4.890 | 4.980 | 2,015,233 | +0.11(+2.26%) |
Mar 11, 2024 | 4.880 | 4.910 | 4.860 | 4.870 | 2,686,827 | -0.04(-0.81%) |
Mar 08, 2024 | 4.940 | 4.970 | 4.910 | 4.910 | 2,530,546 | -0.06(-1.19%) |
Mar 07, 2024 | 4.890 | 5.000 | 4.870 | 4.969 | 6,283,415 | +0.20(+4.17%) |
Mar 06, 2024 | 4.760 | 4.810 | 4.750 | 4.770 | 2,901,637 | +0.08(+1.71%) |
Mar 05, 2024 | 4.720 | 4.740 | 4.680 | 4.690 | 2,779,416 | -0.02(-0.42%) |
Mar 04, 2024 | 4.720 | 4.740 | 4.710 | 4.710 | 2,843,354 | -0.01(-0.21%) |
Mar 01, 2024 | 4.680 | 4.720 | 4.660 | 4.720 | 3,414,904 | +0.08(+1.72%) |
Feb 29, 2024 | 4.640 | 4.670 | 4.610 | 4.640 | 4,712,544 | +0.02(+0.43%) |
Feb 28, 2024 | 4.600 | 4.680 | 4.585 | 4.620 | 8,426,121 | +0.11(+2.33%) |
Feb 27, 2024 | 4.510 | 4.530 | 4.490 | 4.515 | 5,262,332 | -0.03(-0.55%) |
Feb 26, 2024 | 4.530 | 4.580 | 4.530 | 4.540 | 4,055,777 | +0.10(+2.25%) |
Feb 23, 2024 | 4.490 | 4.510 | 4.430 | 4.440 | 6,345,000 | -0.03(-0.67%) |
Feb 22, 2024 | 4.590 | 4.610 | 4.428 | 4.470 | 5,442,575 | +0.32(+7.71%) |
Feb 21, 2024 | 4.120 | 4.170 | 4.120 | 4.150 | 2,722,380 | -0.01(-0.24%) |
Feb 20, 2024 | 4.200 | 4.200 | 4.140 | 4.160 | 2,829,788 | +0.09(+2.21%) |
Feb 16, 2024 | 3.990 | 4.080 | 3.990 | 4.070 | 3,608,767 | +0.01(+0.25%) |
Feb 15, 2024 | 4.010 | 4.060 | 4.000 | 4.060 | 2,642,757 | +0.12(+3.05%) |
Feb 14, 2024 | 3.930 | 3.950 | 3.894 | 3.940 | 2,599,408 | +0.10(+2.60%) |
Feb 13, 2024 | 3.820 | 3.870 | 3.800 | 3.840 | 4,271,978 | -0.07(-1.85%) |
Feb 12, 2024 | 3.900 | 3.930 | 3.890 | 3.913 | 3,234,135 | -0.11(-2.67%) |
Feb 09, 2024 | 4.050 | 4.060 | 4.020 | 4.020 | 2,695,056 | -0.02(-0.50%) |
Feb 08, 2024 | 4.040 | 4.060 | 3.990 | 4.040 | 5,679,658 | -0.08(-1.94%) |
Feb 07, 2024 | 4.010 | 4.120 | 4.010 | 4.120 | 33,403,356 | +0.12(+3.00%) |
Feb 06, 2024 | 3.970 | 4.000 | 3.940 | 4.000 | 9,495,623 | +0.16(+4.17%) |
Feb 05, 2024 | 3.860 | 3.880 | 3.830 | 3.840 | 2,877,504 | -0.03(-0.78%) |
Feb 02, 2024 | 3.790 | 3.890 | 3.780 | 3.870 | 1,777,692 | +0.08(+2.11%) |
Feb 01, 2024 | 3.780 | 3.815 | 3.740 | 3.790 | 1,948,907 | +0.02(+0.53%) |
Jan 31, 2024 | 3.830 | 3.849 | 3.750 | 3.770 | 2,103,906 | -0.10(-2.58%) |
Jan 30, 2024 | 3.870 | 3.890 | 3.840 | 3.870 | 2,114,803 | +0.02(+0.52%) |
Jan 29, 2024 | 3.790 | 3.850 | 3.790 | 3.850 | 1,973,045 | -0.01(-0.26%) |
Jan 26, 2024 | 3.840 | 3.840 | 3.830 | 3.860 | 1,689,442 | +0.01(+0.26%) |
Jan 25, 2024 | 3.870 | 3.890 | 3.840 | 3.850 | 1,943,238 | +0.00(+0.00%) |
Jan 24, 2024 | 3.900 | 3.910 | 3.850 | 3.850 | 1,276,169 | +0.03(+0.79%) |
Jan 23, 2024 | 3.800 | 3.820 | 3.760 | 3.820 | 1,934,928 | -0.08(-2.05%) |
Jan 22, 2024 | 3.880 | 3.900 | 3.850 | 3.900 | 1,384,246 | +0.05(+1.30%) |
Jan 19, 2024 | 3.820 | 3.870 | 3.800 | 3.850 | 2,005,167 | -0.00(-0.13%) |
Jan 18, 2024 | 3.820 | 3.870 | 3.810 | 3.855 | 1,985,852 | +0.12(+3.35%) |
Jan 17, 2024 | 3.720 | 3.730 | 3.690 | 3.730 | 3,194,601 | +0.04(+1.08%) |
Jan 16, 2024 | 3.750 | 3.765 | 3.690 | 3.690 | 2,384,627 | -0.16(-4.16%) |
Jan 12, 2024 | 3.880 | 3.890 | 3.850 | 3.850 | 1,685,524 | +0.09(+2.39%) |
Jan 11, 2024 | 3.850 | 3.850 | 3.750 | 3.760 | 2,152,376 | -0.13(-3.34%) |
Jan 10, 2024 | 3.880 | 3.900 | 3.860 | 3.890 | 1,693,768 | +0.00(+0.00%) |
Jan 09, 2024 | 3.870 | 3.900 | 3.860 | 3.890 | 1,689,658 | +0.05(+1.24%) |
Jan 08, 2024 | 3.830 | 3.860 | 3.830 | 3.842 | 1,419,734 | +0.12(+3.29%) |
Jan 05, 2024 | 3.700 | 3.750 | 3.680 | 3.720 | 2,104,016 | -0.01(-0.33%) |
Jan 04, 2024 | 3.700 | 3.763 | 3.700 | 3.732 | 1,576,959 | +0.05(+1.43%) |
Jan 03, 2024 | 3.700 | 3.700 | 3.680 | 3.680 | 2,746,647 | -0.02(-0.54%) |
Jan 02, 2024 | 3.770 | 3.770 | 3.700 | 3.700 | 4,482,484 | -0.08(-2.12%) |
Dec 29, 2023 | 3.790 | 3.900 | 3.700 | 3.780 | 1,737,814 | -0.01(-0.26%) |
Dec 28, 2023 | 3.800 | 3.820 | 3.770 | 3.790 | 2,627,196 | -0.02(-0.52%) |
Dec 27, 2023 | 3.800 | 3.820 | 3.790 | 3.810 | 2,127,957 | -0.05(-1.30%) |
Dec 26, 2023 | 3.810 | 3.900 | 3.810 | 3.860 | 1,248,296 | +0.05(+1.31%) |
Dec 22, 2023 | 3.800 | 3.970 | 3.800 | 3.810 | 1,282,096 | +0.03(+0.68%) |
Dec 21, 2023 | 3.770 | 3.790 | 3.750 | 3.784 | 1,756,830 | +0.06(+1.73%) |
Dec 20, 2023 | 3.710 | 3.790 | 3.700 | 3.720 | 2,829,295 | -0.04(-1.06%) |
Dec 19, 2023 | 3.750 | 3.770 | 3.730 | 3.760 | 2,354,250 | +0.05(+1.35%) |
Dec 18, 2023 | 3.700 | 3.720 | 3.680 | 3.710 | 2,192,904 | +0.07(+1.92%) |
Dec 15, 2023 | 3.710 | 3.720 | 3.640 | 3.640 | 3,561,233 | -0.19(-4.96%) |
Dec 14, 2023 | 3.880 | 3.920 | 3.820 | 3.830 | 5,190,165 | -0.02(-0.52%) |
Dec 13, 2023 | 3.780 | 3.850 | 3.747 | 3.850 | 5,318,699 | +0.01(+0.26%) |
Dec 12, 2023 | 3.760 | 3.850 | 3.750 | 3.840 | 4,031,726 | +0.12(+3.23%) |
Dec 11, 2023 | 3.720 | 3.750 | 3.700 | 3.720 | 5,391,954 | +0.09(+2.48%) |
Dec 08, 2023 | 3.630 | 3.660 | 3.620 | 3.630 | 1,753,876 | +0.04(+1.11%) |
Dec 07, 2023 | 3.610 | 3.610 | 3.570 | 3.590 | 4,748,546 | -0.04(-1.10%) |
Dec 06, 2023 | 3.610 | 3.650 | 3.590 | 3.630 | 2,795,333 | +0.06(+1.68%) |
Dec 05, 2023 | 3.570 | 3.620 | 3.570 | 3.570 | 3,167,380 | -0.05(-1.38%) |
Dec 04, 2023 | 3.580 | 3.620 | 3.560 | 3.620 | 3,125,455 | +0.11(+3.13%) |
Dec 01, 2023 | 3.430 | 3.520 | 3.410 | 3.510 | 4,118,856 | +0.12(+3.69%) |
Nov 30, 2023 | 3.370 | 3.401 | 3.340 | 3.385 | 4,547,377 | +0.07(+2.27%) |
Nov 29, 2023 | 3.340 | 3.340 | 3.300 | 3.310 | 4,548,697 | +0.08(+2.48%) |
Nov 28, 2023 | 3.220 | 3.250 | 3.210 | 3.230 | 4,282,248 | +0.21(+6.95%) |
Nov 27, 2023 | 3.010 | 3.030 | 2.990 | 3.020 | 2,774,500 | +0.01(+0.33%) |
Nov 24, 2023 | 3.000 | 3.020 | 2.980 | 3.010 | 2,279,887 | +0.09(+3.08%) |
Nov 22, 2023 | 2.980 | 2.980 | 2.890 | 2.920 | 4,452,612 | -0.07(-2.34%) |
Nov 21, 2023 | 3.020 | 3.030 | 2.990 | 2.990 | 4,087,357 | -0.01(-0.33%) |
Nov 20, 2023 | 3.030 | 3.040 | 2.980 | 3.000 | 9,386,248 | -0.02(-0.66%) |
Nov 17, 2023 | 3.000 | 3.020 | 2.990 | 3.020 | 3,037,320 | +0.03(+1.00%) |
Nov 16, 2023 | 3.000 | 3.020 | 2.970 | 2.990 | 3,466,487 | +0.03(+1.01%) |
Nov 15, 2023 | 2.990 | 2.990 | 2.960 | 2.960 | 7,381,613 | +0.02(+0.68%) |
Nov 14, 2023 | 2.950 | 2.970 | 2.900 | 2.940 | 8,206,982 | +0.04(+1.38%) |
Nov 13, 2023 | 2.840 | 2.930 | 2.840 | 2.900 | 3,812,946 | +0.08(+2.84%) |
Nov 10, 2023 | 2.790 | 2.820 | 2.780 | 2.820 | 2,638,454 | +0.04(+1.44%) |
Nov 09, 2023 | 2.780 | 2.820 | 2.770 | 2.780 | 3,687,716 | -0.04(-1.42%) |
Nov 08, 2023 | 2.830 | 2.840 | 2.800 | 2.820 | 2,285,619 | +0.08(+2.92%) |
Nov 07, 2023 | 2.750 | 2.750 | 2.720 | 2.740 | 2,089,596 | +0.00(+0.05%) |
Nov 06, 2023 | 2.750 | 2.770 | 2.720 | 2.739 | 2,308,607 | +0.06(+2.19%) |
Nov 03, 2023 | 2.720 | 2.730 | 2.680 | 2.680 | 2,720,202 | -0.01(-0.37%) |
Nov 02, 2023 | 2.680 | 2.720 | 2.680 | 2.690 | 2,218,579 | +0.04(+1.51%) |
Nov 01, 2023 | 2.590 | 2.660 | 2.590 | 2.650 | 2,464,041 | +0.06(+2.32%) |
Oct 31, 2023 | 2.550 | 2.600 | 2.530 | 2.590 | 3,666,624 | +0.17(+7.02%) |
Oct 30, 2023 | 2.420 | 2.430 | 2.400 | 2.420 | 2,395,642 | +0.04(+1.68%) |
Oct 27, 2023 | 2.400 | 2.400 | 2.370 | 2.380 | 1,504,984 | -0.01(-0.42%) |
Oct 26, 2023 | 2.400 | 2.410 | 2.370 | 2.390 | 2,494,748 | -0.01(-0.42%) |
Oct 25, 2023 | 2.450 | 2.450 | 2.400 | 2.400 | 5,745,656 | -0.04(-1.64%) |
Oct 24, 2023 | 2.450 | 2.470 | 2.430 | 2.440 | 1,866,209 | +0.00(+0.00%) |
Oct 23, 2023 | 2.400 | 2.460 | 2.380 | 2.440 | 4,285,869 | +0.08(+3.61%) |
Oct 20, 2023 | 2.400 | 2.420 | 2.350 | 2.355 | 4,695,147 | -0.08(-3.09%) |
Oct 19, 2023 | 2.450 | 2.470 | 2.430 | 2.430 | 1,862,633 | -0.04(-1.62%) |
Oct 18, 2023 | 2.520 | 2.540 | 2.450 | 2.470 | 4,583,976 | -0.10(-3.89%) |
Oct 17, 2023 | 2.560 | 2.618 | 2.560 | 2.570 | 4,590,438 | -0.04(-1.53%) |
Oct 16, 2023 | 2.580 | 2.610 | 2.550 | 2.610 | 1,646,892 | +0.05(+1.95%) |
Oct 13, 2023 | 2.590 | 2.610 | 2.550 | 2.560 | 1,220,386 | +0.01(+0.39%) |
Oct 12, 2023 | 2.550 | 2.580 | 2.540 | 2.550 | 1,085,747 | -0.04(-1.54%) |
Oct 11, 2023 | 2.600 | 2.620 | 2.580 | 2.590 | 1,471,990 | +0.01(+0.39%) |
Oct 10, 2023 | 2.560 | 2.580 | 2.550 | 2.580 | 1,412,212 | +0.10(+4.03%) |
Oct 09, 2023 | 2.480 | 2.510 | 2.460 | 2.480 | 1,697,058 | -0.06(-2.36%) |
Oct 06, 2023 | 2.470 | 2.560 | 2.450 | 2.540 | 2,112,435 | +0.02(+0.79%) |
Oct 05, 2023 | 2.540 | 2.540 | 2.510 | 2.520 | 1,465,664 | -0.01(-0.40%) |
Oct 04, 2023 | 2.570 | 2.570 | 2.500 | 2.530 | 1,815,702 | +0.00(+0.00%) |
Oct 03, 2023 | 2.550 | 2.570 | 2.510 | 2.530 | 3,058,827 | -0.06(-2.32%) |