Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.190 | 2.245 | 2.111 | 2.140 | 1,562,146 | -0.05(-2.28%) |
May 23, 2024 | 2.350 | 2.350 | 2.130 | 2.190 | 3,132,809 | -0.15(-6.41%) |
May 22, 2024 | 2.300 | 2.360 | 2.300 | 2.340 | 1,268,256 | +0.00(+0.00%) |
May 21, 2024 | 2.350 | 2.425 | 2.270 | 2.340 | 1,165,571 | -0.03(-1.27%) |
May 20, 2024 | 2.470 | 2.540 | 2.330 | 2.370 | 1,332,857 | -0.12(-4.82%) |
May 17, 2024 | 2.610 | 2.610 | 2.455 | 2.490 | 1,469,515 | -0.10(-3.86%) |
May 16, 2024 | 2.560 | 2.625 | 2.510 | 2.590 | 1,322,590 | +0.03(+1.17%) |
May 15, 2024 | 2.450 | 2.605 | 2.400 | 2.560 | 2,674,867 | +0.20(+8.47%) |
May 14, 2024 | 2.380 | 2.540 | 2.330 | 2.360 | 2,088,351 | +0.03(+1.29%) |
May 13, 2024 | 2.160 | 2.349 | 2.160 | 2.330 | 1,431,836 | +0.18(+8.37%) |
May 10, 2024 | 2.270 | 2.299 | 2.130 | 2.150 | 1,179,981 | -0.09(-4.02%) |
May 09, 2024 | 2.140 | 2.290 | 2.135 | 2.240 | 1,472,685 | +0.11(+5.16%) |
May 08, 2024 | 2.120 | 2.180 | 2.110 | 2.130 | 1,020,152 | -0.03(-1.39%) |
May 07, 2024 | 2.130 | 2.170 | 2.111 | 2.160 | 1,368,583 | +0.07(+3.35%) |
May 06, 2024 | 2.100 | 2.140 | 2.075 | 2.090 | 1,649,628 | +0.03(+1.46%) |
May 03, 2024 | 2.100 | 2.190 | 1.990 | 2.060 | 1,136,633 | +0.04(+1.98%) |
May 02, 2024 | 1.990 | 2.040 | 1.920 | 2.020 | 972,599 | +0.08(+4.12%) |
May 01, 2024 | 1.910 | 2.010 | 1.890 | 1.940 | 923,346 | +0.03(+1.57%) |
Apr 30, 2024 | 1.920 | 2.040 | 1.885 | 1.910 | 1,387,323 | -0.05(-2.55%) |
Apr 29, 2024 | 1.850 | 1.980 | 1.850 | 1.960 | 1,566,050 | +0.14(+7.69%) |
Apr 26, 2024 | 1.860 | 1.890 | 1.820 | 1.820 | 867,100 | +0.00(+0.00%) |
Apr 25, 2024 | 1.880 | 1.890 | 1.820 | 1.820 | 1,089,585 | -0.10(-5.21%) |
Apr 24, 2024 | 1.950 | 1.970 | 1.870 | 1.920 | 1,411,571 | -0.02(-1.03%) |
Apr 23, 2024 | 1.860 | 2.090 | 1.850 | 1.940 | 1,754,696 | +0.08(+4.30%) |
Apr 22, 2024 | 1.880 | 1.920 | 1.800 | 1.860 | 1,269,817 | +0.01(+0.54%) |
Apr 19, 2024 | 1.880 | 1.910 | 1.810 | 1.850 | 1,583,581 | -0.06(-3.14%) |
Apr 18, 2024 | 1.880 | 2.030 | 1.840 | 1.910 | 1,952,494 | +0.05(+2.69%) |
Apr 17, 2024 | 1.810 | 1.925 | 1.810 | 1.860 | 1,900,746 | +0.07(+3.91%) |
Apr 16, 2024 | 1.870 | 1.870 | 1.780 | 1.790 | 2,142,785 | -0.08(-4.28%) |
Apr 15, 2024 | 1.850 | 1.880 | 1.780 | 1.870 | 2,485,840 | +0.00(+0.00%) |
Apr 12, 2024 | 2.030 | 2.045 | 1.870 | 1.870 | 2,301,020 | -0.17(-8.33%) |
Apr 11, 2024 | 2.040 | 2.106 | 2.010 | 2.040 | 1,586,340 | -0.01(-0.49%) |
Apr 10, 2024 | 2.100 | 2.135 | 2.010 | 2.050 | 2,005,398 | -0.12(-5.53%) |
Apr 09, 2024 | 2.180 | 2.280 | 2.145 | 2.170 | 1,741,806 | +0.02(+0.93%) |
Apr 08, 2024 | 2.180 | 2.200 | 2.100 | 2.150 | 2,315,342 | -0.02(-0.92%) |
Apr 05, 2024 | 2.260 | 2.265 | 2.150 | 2.170 | 1,717,565 | -0.08(-3.56%) |
Apr 04, 2024 | 2.345 | 2.430 | 2.235 | 2.250 | 1,629,409 | -0.05(-2.17%) |
Apr 03, 2024 | 2.340 | 2.370 | 2.270 | 2.300 | 1,680,692 | -0.06(-2.54%) |
Apr 02, 2024 | 2.390 | 2.390 | 2.290 | 2.360 | 1,931,843 | -0.06(-2.48%) |
Apr 01, 2024 | 2.620 | 2.630 | 2.410 | 2.420 | 1,554,869 | -0.20(-7.63%) |
Mar 28, 2024 | 2.610 | 2.610 | 2.610 | 2.620 | 1,641,138 | +0.01(+0.38%) |
Mar 27, 2024 | 2.510 | 2.620 | 2.465 | 2.610 | 1,631,585 | +0.14(+5.67%) |
Mar 26, 2024 | 2.580 | 2.655 | 2.470 | 2.470 | 1,950,798 | -0.10(-3.89%) |
Mar 25, 2024 | 2.550 | 2.615 | 2.520 | 2.570 | 2,138,879 | +0.01(+0.39%) |
Mar 22, 2024 | 2.780 | 2.790 | 2.550 | 2.560 | 2,549,753 | -0.22(-7.91%) |
Mar 21, 2024 | 2.870 | 2.940 | 2.750 | 2.780 | 2,388,060 | -0.07(-2.46%) |
Mar 20, 2024 | 2.810 | 2.890 | 2.710 | 2.850 | 2,418,242 | +0.03(+1.06%) |
Mar 19, 2024 | 2.760 | 2.850 | 2.720 | 2.820 | 3,243,303 | +0.00(+0.00%) |
Mar 18, 2024 | 2.960 | 2.960 | 2.760 | 2.820 | 3,278,639 | -0.14(-4.73%) |
Mar 15, 2024 | 2.770 | 3.050 | 2.765 | 2.960 | 23,278,492 | +0.16(+5.71%) |
Mar 14, 2024 | 2.980 | 2.990 | 2.735 | 2.800 | 4,391,662 | -0.18(-6.04%) |
Mar 13, 2024 | 3.000 | 3.140 | 2.950 | 2.980 | 2,886,702 | -0.02(-0.67%) |
Mar 12, 2024 | 3.130 | 3.130 | 2.940 | 3.000 | 2,640,448 | -0.11(-3.54%) |
Mar 11, 2024 | 3.090 | 3.150 | 3.035 | 3.110 | 2,171,368 | +0.01(+0.32%) |
Mar 08, 2024 | 3.120 | 3.280 | 3.080 | 3.100 | 2,772,275 | +0.03(+0.98%) |
Mar 07, 2024 | 3.070 | 3.160 | 2.990 | 3.070 | 2,260,713 | +0.02(+0.66%) |
Mar 06, 2024 | 3.070 | 3.130 | 2.930 | 3.050 | 3,916,111 | +0.02(+0.66%) |
Mar 05, 2024 | 3.160 | 3.160 | 2.940 | 3.030 | 4,510,760 | -0.16(-5.02%) |
Mar 04, 2024 | 3.250 | 3.250 | 3.005 | 3.190 | 5,941,954 | -0.02(-0.62%) |
Mar 01, 2024 | 3.170 | 3.250 | 3.060 | 3.210 | 2,206,118 | +0.04(+1.26%) |
Feb 29, 2024 | 3.240 | 3.390 | 3.120 | 3.170 | 2,935,959 | +0.01(+0.32%) |
Feb 28, 2024 | 3.320 | 3.390 | 3.140 | 3.160 | 3,195,917 | -0.20(-5.95%) |
Feb 27, 2024 | 3.130 | 3.395 | 3.130 | 3.360 | 2,917,001 | +0.26(+8.39%) |
Feb 26, 2024 | 3.080 | 3.150 | 3.040 | 3.100 | 2,075,487 | +0.02(+0.65%) |
Feb 23, 2024 | 3.180 | 3.180 | 3.045 | 3.080 | 2,393,997 | -0.08(-2.53%) |
Feb 22, 2024 | 3.440 | 3.450 | 3.150 | 3.160 | 3,945,857 | -0.27(-7.87%) |
Feb 21, 2024 | 3.520 | 3.570 | 3.375 | 3.430 | 1,952,129 | -0.14(-3.92%) |
Feb 20, 2024 | 3.410 | 3.770 | 3.320 | 3.570 | 4,350,756 | +0.09(+2.59%) |
Feb 16, 2024 | 3.510 | 3.640 | 3.425 | 3.480 | 2,258,349 | -0.05(-1.42%) |
Feb 15, 2024 | 3.610 | 3.650 | 3.455 | 3.530 | 2,560,440 | -0.05(-1.40%) |
Feb 14, 2024 | 3.570 | 3.630 | 3.480 | 3.580 | 2,411,627 | +0.07(+1.99%) |
Feb 13, 2024 | 3.700 | 3.765 | 3.480 | 3.510 | 3,569,510 | -0.34(-8.83%) |
Feb 12, 2024 | 3.890 | 4.010 | 3.820 | 3.850 | 3,074,583 | -0.06(-1.53%) |
Feb 09, 2024 | 3.960 | 4.020 | 3.710 | 3.910 | 4,103,037 | +0.10(+2.62%) |
Feb 08, 2024 | 4.220 | 4.300 | 3.700 | 3.810 | 10,820,102 | -1.23(-24.40%) |
Feb 07, 2024 | 5.310 | 5.340 | 5.030 | 5.040 | 2,242,445 | -0.24(-4.55%) |
Feb 06, 2024 | 5.140 | 5.330 | 5.110 | 5.280 | 1,280,109 | +0.16(+3.13%) |
Feb 05, 2024 | 5.220 | 5.280 | 5.020 | 5.120 | 1,225,072 | -0.23(-4.30%) |
Feb 02, 2024 | 5.380 | 5.450 | 5.160 | 5.350 | 1,128,055 | -0.10(-1.83%) |
Feb 01, 2024 | 5.450 | 5.535 | 5.340 | 5.450 | 1,256,701 | +0.06(+1.11%) |
Jan 31, 2024 | 5.670 | 5.789 | 5.380 | 5.390 | 1,333,973 | -0.31(-5.44%) |
Jan 30, 2024 | 5.960 | 5.995 | 5.690 | 5.700 | 1,332,332 | -0.31(-5.16%) |
Jan 29, 2024 | 5.740 | 6.030 | 5.670 | 6.010 | 1,148,352 | +0.29(+5.07%) |
Jan 26, 2024 | 5.900 | 6.010 | 5.710 | 5.720 | 1,039,727 | -0.07(-1.21%) |
Jan 25, 2024 | 5.830 | 5.930 | 5.620 | 5.790 | 1,002,183 | +0.08(+1.40%) |
Jan 24, 2024 | 5.850 | 5.900 | 5.680 | 5.710 | 1,197,422 | -0.03(-0.52%) |
Jan 23, 2024 | 5.730 | 5.820 | 5.575 | 5.740 | 1,228,357 | +0.13(+2.32%) |
Jan 22, 2024 | 5.450 | 5.760 | 5.430 | 5.610 | 1,534,704 | +0.26(+4.86%) |
Jan 19, 2024 | 5.390 | 5.390 | 5.130 | 5.350 | 1,277,079 | +0.01(+0.19%) |
Jan 18, 2024 | 5.320 | 5.460 | 5.215 | 5.340 | 1,879,834 | +0.11(+2.10%) |
Jan 17, 2024 | 5.270 | 5.320 | 4.960 | 5.230 | 2,148,017 | -0.23(-4.21%) |
Jan 16, 2024 | 5.740 | 5.780 | 5.430 | 5.460 | 1,605,120 | -0.42(-7.14%) |
Jan 12, 2024 | 5.940 | 6.065 | 5.840 | 5.880 | 1,236,882 | +0.01(+0.17%) |
Jan 11, 2024 | 6.050 | 6.050 | 5.720 | 5.870 | 1,373,039 | -0.20(-3.29%) |
Jan 10, 2024 | 5.980 | 6.115 | 5.780 | 6.070 | 1,630,155 | +0.04(+0.66%) |
Jan 09, 2024 | 6.250 | 6.280 | 6.010 | 6.030 | 1,385,651 | -0.33(-5.19%) |
Jan 08, 2024 | 6.270 | 6.470 | 6.170 | 6.360 | 1,144,795 | +0.08(+1.27%) |
Jan 05, 2024 | 6.270 | 6.460 | 6.145 | 6.280 | 1,042,573 | -0.10(-1.57%) |
Jan 04, 2024 | 6.330 | 6.490 | 6.130 | 6.380 | 1,193,164 | +0.06(+1.03%) |
Jan 03, 2024 | 6.760 | 6.760 | 6.210 | 6.315 | 2,343,472 | -0.62(-9.01%) |
Jan 02, 2024 | 6.750 | 7.248 | 6.560 | 6.940 | 2,129,885 | +0.08(+1.17%) |
Dec 29, 2023 | 7.050 | 7.300 | 6.835 | 6.860 | 1,620,506 | -0.19(-2.70%) |
Dec 28, 2023 | 6.960 | 7.090 | 6.920 | 7.050 | 1,214,186 | +0.06(+0.86%) |
Dec 27, 2023 | 7.000 | 7.150 | 6.861 | 6.990 | 1,233,838 | +0.02(+0.29%) |
Dec 26, 2023 | 6.800 | 6.980 | 6.760 | 6.970 | 1,309,626 | +0.14(+2.05%) |
Dec 22, 2023 | 6.930 | 6.990 | 6.740 | 6.830 | 1,100,900 | -0.06(-0.87%) |
Dec 21, 2023 | 6.830 | 6.931 | 6.665 | 6.890 | 1,508,819 | +0.25(+3.77%) |
Dec 20, 2023 | 7.000 | 7.020 | 6.610 | 6.640 | 2,247,426 | -0.42(-5.95%) |
Dec 19, 2023 | 6.950 | 7.325 | 6.940 | 7.060 | 2,029,104 | +0.24(+3.52%) |
Dec 18, 2023 | 6.600 | 6.945 | 6.550 | 6.820 | 1,774,192 | +0.23(+3.49%) |
Dec 15, 2023 | 6.880 | 6.880 | 6.545 | 6.590 | 3,845,317 | -0.22(-3.23%) |
Dec 14, 2023 | 7.000 | 7.200 | 6.680 | 6.810 | 3,753,553 | +0.02(+0.29%) |
Dec 13, 2023 | 6.390 | 6.840 | 6.170 | 6.790 | 2,907,566 | +0.32(+4.95%) |
Dec 12, 2023 | 6.240 | 7.010 | 6.210 | 6.470 | 9,135,538 | +0.37(+6.07%) |
Dec 11, 2023 | 6.090 | 6.180 | 5.950 | 6.100 | 1,466,035 | -0.06(-0.97%) |
Dec 08, 2023 | 5.830 | 6.180 | 5.730 | 6.160 | 1,984,965 | +0.35(+6.02%) |
Dec 07, 2023 | 5.920 | 6.150 | 5.740 | 5.810 | 1,652,792 | -0.16(-2.68%) |
Dec 06, 2023 | 5.870 | 6.275 | 5.840 | 5.970 | 2,464,878 | +0.21(+3.65%) |
Dec 05, 2023 | 5.670 | 6.180 | 5.600 | 5.760 | 3,478,560 | -0.01(-0.17%) |
Dec 04, 2023 | 5.060 | 5.840 | 5.060 | 5.770 | 3,473,521 | +0.70(+13.81%) |
Dec 01, 2023 | 4.620 | 5.125 | 4.590 | 5.070 | 2,263,906 | +0.42(+9.03%) |
Nov 30, 2023 | 4.940 | 4.990 | 4.625 | 4.650 | 1,786,728 | -0.24(-4.91%) |
Nov 29, 2023 | 4.890 | 5.120 | 4.800 | 4.890 | 1,287,501 | +0.08(+1.66%) |
Nov 28, 2023 | 4.890 | 4.920 | 4.760 | 4.810 | 1,086,537 | -0.11(-2.24%) |
Nov 27, 2023 | 4.970 | 5.020 | 4.880 | 4.920 | 996,875 | -0.09(-1.80%) |
Nov 24, 2023 | 5.000 | 5.070 | 4.976 | 5.010 | 484,285 | -0.05(-0.99%) |
Nov 22, 2023 | 5.050 | 5.190 | 5.035 | 5.060 | 851,336 | +0.05(+1.00%) |
Nov 21, 2023 | 5.220 | 5.230 | 5.000 | 5.010 | 1,422,657 | -0.29(-5.47%) |
Nov 20, 2023 | 5.360 | 5.549 | 5.270 | 5.300 | 1,319,165 | -0.01(-0.19%) |
Nov 17, 2023 | 5.280 | 5.320 | 5.085 | 5.310 | 1,426,624 | +0.13(+2.51%) |
Nov 16, 2023 | 5.200 | 5.220 | 4.990 | 5.180 | 1,155,849 | -0.09(-1.71%) |
Nov 15, 2023 | 5.270 | 5.550 | 5.165 | 5.270 | 1,877,338 | +0.10(+1.93%) |
Nov 14, 2023 | 4.990 | 5.195 | 4.930 | 5.170 | 3,023,575 | +0.47(+10.00%) |
Nov 13, 2023 | 4.640 | 4.785 | 4.530 | 4.700 | 1,462,080 | -0.05(-1.05%) |
Nov 10, 2023 | 4.850 | 4.860 | 4.535 | 4.750 | 1,908,024 | -0.08(-1.55%) |
Nov 09, 2023 | 4.350 | 5.150 | 4.100 | 4.825 | 3,955,449 | -0.27(-5.39%) |
Nov 08, 2023 | 5.150 | 5.189 | 5.010 | 5.100 | 1,981,637 | -0.03(-0.58%) |
Nov 07, 2023 | 5.050 | 5.225 | 4.970 | 5.130 | 1,347,408 | +0.12(+2.40%) |
Nov 06, 2023 | 5.350 | 5.350 | 4.930 | 5.010 | 1,237,628 | -0.25(-4.75%) |
Nov 03, 2023 | 4.980 | 5.425 | 4.980 | 5.260 | 1,549,419 | +0.43(+8.90%) |
Nov 02, 2023 | 4.620 | 4.880 | 4.580 | 4.830 | 1,599,770 | +0.39(+8.78%) |