Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 5.500 | 5.560 | 5.170 | 5.260 | 6,400,669 | -0.27(-4.88%) |
May 17, 2024 | 5.460 | 5.665 | 5.430 | 5.530 | 5,230,623 | +0.01(+0.18%) |
May 16, 2024 | 5.480 | 5.750 | 5.390 | 5.520 | 6,103,980 | +0.04(+0.73%) |
May 15, 2024 | 6.060 | 6.119 | 5.340 | 5.480 | 10,602,676 | -0.52(-8.67%) |
May 14, 2024 | 5.900 | 6.605 | 5.835 | 6.000 | 20,022,266 | +0.53(+9.69%) |
May 13, 2024 | 4.940 | 5.635 | 4.910 | 5.470 | 13,661,728 | +0.58(+11.86%) |
May 10, 2024 | 4.940 | 4.945 | 4.800 | 4.890 | 5,219,728 | -0.02(-0.41%) |
May 09, 2024 | 4.830 | 4.990 | 4.800 | 4.910 | 4,831,923 | +0.07(+1.45%) |
May 08, 2024 | 4.860 | 4.975 | 4.800 | 4.840 | 4,920,428 | -0.13(-2.62%) |
May 07, 2024 | 5.150 | 5.310 | 4.940 | 4.970 | 6,669,392 | -0.18(-3.50%) |
May 06, 2024 | 4.930 | 5.226 | 4.870 | 5.150 | 9,751,282 | +0.31(+6.40%) |
May 03, 2024 | 5.080 | 5.140 | 4.810 | 4.840 | 8,560,907 | -0.16(-3.20%) |
May 02, 2024 | 4.870 | 5.135 | 4.815 | 5.000 | 15,232,897 | +0.53(+11.86%) |
May 01, 2024 | 4.520 | 4.625 | 4.401 | 4.470 | 9,441,228 | -0.08(-1.76%) |
Apr 30, 2024 | 4.670 | 4.675 | 4.410 | 4.550 | 10,690,326 | -0.22(-4.61%) |
Apr 29, 2024 | 4.420 | 4.848 | 4.400 | 4.770 | 13,509,920 | +0.35(+7.92%) |
Apr 26, 2024 | 4.430 | 4.850 | 4.400 | 4.420 | 15,010,217 | -0.26(-5.56%) |
Apr 25, 2024 | 5.170 | 5.300 | 4.350 | 4.680 | 26,623,176 | -1.12(-19.31%) |
Apr 24, 2024 | 5.490 | 5.960 | 5.470 | 5.800 | 10,811,634 | +0.34(+6.23%) |
Apr 23, 2024 | 5.650 | 5.710 | 5.450 | 5.460 | 10,522,829 | -0.44(-7.46%) |
Apr 22, 2024 | 6.000 | 6.040 | 5.820 | 5.900 | 4,299,337 | -0.07(-1.17%) |
Apr 19, 2024 | 5.970 | 6.000 | 5.830 | 5.970 | 6,574,008 | -0.02(-0.33%) |
Apr 18, 2024 | 6.350 | 6.350 | 5.850 | 5.990 | 8,945,619 | -0.40(-6.26%) |
Apr 17, 2024 | 6.650 | 6.650 | 6.330 | 6.390 | 5,224,571 | -0.18(-2.74%) |
Apr 16, 2024 | 6.780 | 6.810 | 6.530 | 6.570 | 4,258,421 | -0.33(-4.78%) |
Apr 15, 2024 | 6.880 | 7.060 | 6.780 | 6.900 | 4,590,261 | +0.05(+0.73%) |
Apr 12, 2024 | 7.100 | 7.140 | 6.840 | 6.850 | 5,646,050 | -0.35(-4.86%) |
Apr 11, 2024 | 7.320 | 7.330 | 7.050 | 7.200 | 4,544,709 | -0.10(-1.37%) |
Apr 10, 2024 | 7.450 | 7.470 | 7.220 | 7.300 | 5,982,358 | -0.50(-6.41%) |
Apr 09, 2024 | 7.410 | 7.800 | 7.400 | 7.800 | 7,171,238 | +0.41(+5.55%) |
Apr 08, 2024 | 7.360 | 7.470 | 7.250 | 7.390 | 3,481,813 | +0.13(+1.79%) |
Apr 05, 2024 | 7.230 | 7.360 | 7.160 | 7.260 | 4,805,717 | +0.01(+0.14%) |
Apr 04, 2024 | 7.270 | 7.360 | 7.050 | 7.250 | 8,153,895 | -0.38(-4.98%) |
Apr 03, 2024 | 7.480 | 7.670 | 7.380 | 7.630 | 4,188,245 | +0.15(+2.01%) |
Apr 02, 2024 | 7.600 | 7.705 | 7.415 | 7.480 | 3,484,819 | -0.21(-2.73%) |
Apr 01, 2024 | 7.850 | 7.890 | 7.595 | 7.690 | 6,065,158 | -0.14(-1.79%) |
Mar 28, 2024 | 8.090 | 7.850 | 7.840 | 7.830 | 4,126,209 | -0.26(-3.21%) |
Mar 27, 2024 | 7.910 | 8.100 | 7.855 | 8.090 | 4,045,766 | +0.22(+2.80%) |
Mar 26, 2024 | 7.760 | 8.125 | 7.640 | 7.870 | 5,133,011 | +0.17(+2.21%) |
Mar 25, 2024 | 7.400 | 7.710 | 7.360 | 7.700 | 4,543,909 | +0.40(+5.48%) |
Mar 22, 2024 | 7.470 | 7.550 | 7.280 | 7.300 | 2,413,887 | -0.19(-2.54%) |
Mar 21, 2024 | 7.550 | 7.600 | 7.390 | 7.490 | 2,820,042 | +0.01(+0.13%) |
Mar 20, 2024 | 7.150 | 7.540 | 7.100 | 7.480 | 3,803,756 | +0.28(+3.89%) |
Mar 19, 2024 | 7.000 | 7.285 | 6.970 | 7.200 | 4,603,998 | +0.09(+1.27%) |
Mar 18, 2024 | 7.490 | 7.546 | 6.880 | 7.110 | 8,602,245 | -0.47(-6.20%) |
Mar 15, 2024 | 7.440 | 7.620 | 7.355 | 7.580 | 4,709,984 | +0.09(+1.20%) |
Mar 14, 2024 | 7.760 | 7.795 | 7.400 | 7.490 | 3,404,355 | -0.30(-3.85%) |
Mar 13, 2024 | 7.780 | 8.085 | 7.740 | 7.790 | 2,996,143 | -0.04(-0.51%) |
Mar 12, 2024 | 7.840 | 7.935 | 7.700 | 7.830 | 2,783,790 | +0.00(+0.00%) |
Mar 11, 2024 | 7.820 | 8.010 | 7.730 | 7.830 | 4,625,384 | -0.03(-0.38%) |
Mar 08, 2024 | 7.600 | 7.870 | 7.595 | 7.860 | 5,166,790 | +0.36(+4.80%) |
Mar 07, 2024 | 7.320 | 7.515 | 7.240 | 7.500 | 4,712,436 | +0.23(+3.16%) |
Mar 06, 2024 | 7.250 | 7.400 | 7.150 | 7.270 | 3,372,894 | +0.13(+1.82%) |
Mar 05, 2024 | 7.130 | 7.240 | 7.060 | 7.140 | 3,661,747 | -0.09(-1.24%) |
Mar 04, 2024 | 7.780 | 7.860 | 7.065 | 7.230 | 8,018,667 | -0.59(-7.54%) |
Mar 01, 2024 | 7.850 | 7.995 | 7.730 | 7.820 | 3,608,439 | -0.03(-0.38%) |
Feb 29, 2024 | 8.020 | 8.105 | 7.775 | 7.850 | 3,951,845 | -0.03(-0.38%) |
Feb 28, 2024 | 7.760 | 8.000 | 7.703 | 7.880 | 3,094,698 | +0.07(+0.90%) |
Feb 27, 2024 | 7.530 | 7.830 | 7.510 | 7.810 | 3,676,209 | +0.36(+4.83%) |
Feb 26, 2024 | 7.370 | 7.560 | 7.160 | 7.450 | 3,403,683 | +0.02(+0.27%) |
Feb 23, 2024 | 7.240 | 7.520 | 7.075 | 7.430 | 4,765,230 | +0.17(+2.34%) |
Feb 22, 2024 | 7.300 | 7.330 | 7.150 | 7.260 | 3,629,542 | -0.01(-0.14%) |
Feb 21, 2024 | 7.250 | 7.480 | 7.180 | 7.270 | 4,085,263 | -0.02(-0.27%) |
Feb 20, 2024 | 7.610 | 7.620 | 7.280 | 7.290 | 5,183,616 | -0.44(-5.69%) |
Feb 16, 2024 | 7.710 | 7.830 | 7.610 | 7.730 | 4,259,823 | -0.13(-1.65%) |
Feb 15, 2024 | 7.780 | 7.950 | 7.585 | 7.860 | 4,769,752 | +0.13(+1.68%) |
Feb 14, 2024 | 7.680 | 7.840 | 7.580 | 7.730 | 7,697,863 | +0.15(+1.98%) |
Feb 13, 2024 | 8.350 | 8.350 | 7.460 | 7.580 | 14,820,136 | -1.10(-12.67%) |
Feb 12, 2024 | 8.410 | 8.760 | 8.380 | 8.680 | 4,241,878 | +0.24(+2.84%) |
Feb 09, 2024 | 8.720 | 8.735 | 8.345 | 8.440 | 4,258,468 | -0.22(-2.54%) |
Feb 08, 2024 | 8.530 | 8.690 | 8.220 | 8.660 | 6,369,757 | -0.10(-1.14%) |
Feb 07, 2024 | 8.920 | 9.070 | 8.405 | 8.760 | 6,987,563 | -0.18(-2.01%) |
Feb 06, 2024 | 7.920 | 9.015 | 7.730 | 8.940 | 13,773,563 | +0.73(+8.89%) |
Feb 05, 2024 | 8.500 | 8.600 | 8.200 | 8.210 | 9,369,002 | -0.49(-5.63%) |
Feb 02, 2024 | 8.300 | 8.745 | 8.165 | 8.700 | 5,677,083 | +0.27(+3.20%) |
Feb 01, 2024 | 8.420 | 8.650 | 8.195 | 8.430 | 3,930,407 | +0.08(+0.96%) |
Jan 31, 2024 | 8.570 | 8.780 | 8.340 | 8.350 | 5,089,528 | -0.28(-3.24%) |
Jan 30, 2024 | 8.570 | 8.730 | 8.510 | 8.630 | 3,214,140 | -0.07(-0.80%) |
Jan 29, 2024 | 8.550 | 8.715 | 8.340 | 8.700 | 4,899,586 | +0.05(+0.58%) |
Jan 26, 2024 | 8.840 | 8.940 | 8.540 | 8.650 | 4,151,839 | -0.13(-1.48%) |
Jan 25, 2024 | 8.400 | 8.820 | 8.370 | 8.780 | 5,782,056 | +0.29(+3.42%) |
Jan 24, 2024 | 8.850 | 8.850 | 8.405 | 8.490 | 4,393,859 | -0.24(-2.75%) |
Jan 23, 2024 | 8.720 | 8.910 | 8.525 | 8.730 | 5,201,104 | +0.23(+2.71%) |
Jan 22, 2024 | 8.690 | 8.830 | 8.360 | 8.500 | 4,715,956 | -0.12(-1.39%) |
Jan 19, 2024 | 8.640 | 8.760 | 8.255 | 8.620 | 8,906,313 | -0.37(-4.12%) |
Jan 18, 2024 | 8.990 | 9.265 | 8.700 | 8.990 | 14,185,532 | +0.63(+7.54%) |
Jan 17, 2024 | 8.170 | 8.360 | 8.135 | 8.360 | 3,956,736 | +0.01(+0.12%) |
Jan 16, 2024 | 8.300 | 8.380 | 8.170 | 8.350 | 4,601,184 | +0.01(+0.12%) |
Jan 12, 2024 | 9.010 | 9.100 | 8.300 | 8.340 | 7,812,628 | -0.61(-6.82%) |
Jan 11, 2024 | 9.140 | 9.180 | 8.745 | 8.950 | 7,619,852 | -0.40(-4.28%) |
Jan 10, 2024 | 9.510 | 9.510 | 9.270 | 9.350 | 3,611,283 | -0.22(-2.30%) |
Jan 09, 2024 | 9.400 | 9.640 | 9.340 | 9.570 | 3,029,020 | +0.00(+0.00%) |
Jan 08, 2024 | 9.450 | 9.700 | 9.235 | 9.570 | 5,125,382 | +0.03(+0.31%) |
Jan 05, 2024 | 9.680 | 9.835 | 9.450 | 9.540 | 4,097,064 | -0.21(-2.15%) |
Jan 04, 2024 | 9.650 | 9.995 | 9.520 | 9.750 | 4,446,838 | +0.11(+1.14%) |
Jan 03, 2024 | 10.04 | 10.07 | 9.570 | 9.640 | 4,677,441 | -0.56(-5.49%) |
Jan 02, 2024 | 10.39 | 10.62 | 10.08 | 10.20 | 4,216,048 | -0.19(-1.83%) |
Dec 29, 2023 | 10.52 | 10.63 | 10.31 | 10.39 | 3,167,742 | -0.15(-1.42%) |
Dec 28, 2023 | 10.52 | 10.72 | 10.50 | 10.54 | 3,203,821 | -0.05(-0.47%) |
Dec 27, 2023 | 10.72 | 10.72 | 10.46 | 10.59 | 2,626,177 | -0.06(-0.56%) |
Dec 26, 2023 | 10.53 | 10.82 | 10.48 | 10.65 | 3,238,458 | +0.21(+2.01%) |
Dec 22, 2023 | 10.49 | 10.70 | 10.32 | 10.44 | 3,447,210 | +0.03(+0.29%) |
Dec 21, 2023 | 10.11 | 10.43 | 10.04 | 10.41 | 2,779,885 | +0.44(+4.41%) |
Dec 20, 2023 | 10.17 | 10.49 | 9.960 | 9.970 | 3,921,303 | -0.24(-2.35%) |
Dec 19, 2023 | 10.06 | 10.22 | 9.970 | 10.21 | 5,367,428 | +0.23(+2.30%) |
Dec 18, 2023 | 10.16 | 10.27 | 9.915 | 9.980 | 5,149,143 | -0.05(-0.50%) |
Dec 15, 2023 | 10.23 | 10.34 | 9.995 | 10.03 | 7,865,839 | -0.09(-0.89%) |
Dec 14, 2023 | 9.770 | 10.31 | 9.770 | 10.12 | 8,136,314 | +0.62(+6.53%) |
Dec 13, 2023 | 8.670 | 9.575 | 8.510 | 9.500 | 6,421,142 | +0.63(+7.10%) |
Dec 12, 2023 | 9.280 | 9.280 | 8.860 | 8.870 | 4,396,439 | -0.46(-4.93%) |
Dec 11, 2023 | 9.470 | 9.640 | 9.190 | 9.330 | 6,859,279 | -0.05(-0.53%) |
Dec 08, 2023 | 9.220 | 9.550 | 9.120 | 9.380 | 6,249,489 | +0.13(+1.41%) |
Dec 07, 2023 | 8.930 | 9.370 | 8.905 | 9.250 | 5,988,987 | +0.29(+3.24%) |
Dec 06, 2023 | 8.930 | 9.270 | 8.905 | 8.960 | 4,451,634 | +0.19(+2.17%) |
Dec 05, 2023 | 9.010 | 9.030 | 8.750 | 8.770 | 3,003,037 | -0.33(-3.63%) |
Dec 04, 2023 | 9.150 | 9.410 | 8.995 | 9.100 | 4,699,476 | -0.09(-0.98%) |
Dec 01, 2023 | 8.310 | 9.210 | 8.165 | 9.190 | 5,732,216 | +0.85(+10.19%) |
Nov 30, 2023 | 8.370 | 8.422 | 8.140 | 8.340 | 3,704,579 | +0.01(+0.12%) |
Nov 29, 2023 | 8.340 | 8.706 | 8.320 | 8.330 | 3,506,349 | +0.06(+0.73%) |
Nov 28, 2023 | 8.200 | 8.330 | 8.101 | 8.270 | 2,637,357 | +0.06(+0.73%) |
Nov 27, 2023 | 8.490 | 8.490 | 8.170 | 8.210 | 4,110,273 | -0.38(-4.42%) |
Nov 24, 2023 | 8.420 | 8.670 | 8.351 | 8.590 | 1,372,021 | +0.17(+2.02%) |
Nov 22, 2023 | 8.500 | 8.600 | 8.360 | 8.420 | 2,728,583 | -0.05(-0.59%) |
Nov 21, 2023 | 8.850 | 8.850 | 8.400 | 8.470 | 2,935,622 | -0.48(-5.36%) |
Nov 20, 2023 | 8.770 | 9.075 | 8.585 | 8.950 | 4,146,574 | +0.20(+2.29%) |
Nov 17, 2023 | 8.330 | 8.780 | 8.320 | 8.750 | 6,253,101 | +0.55(+6.71%) |
Nov 16, 2023 | 8.750 | 8.770 | 8.140 | 8.200 | 4,758,133 | -0.59(-6.71%) |
Nov 15, 2023 | 8.530 | 9.330 | 8.510 | 8.790 | 7,466,379 | +0.28(+3.29%) |
Nov 14, 2023 | 8.480 | 8.740 | 8.470 | 8.510 | 4,900,718 | +0.37(+4.55%) |
Nov 13, 2023 | 8.500 | 8.510 | 8.120 | 8.140 | 3,122,100 | -0.44(-5.13%) |
Nov 10, 2023 | 8.620 | 8.660 | 8.370 | 8.580 | 2,443,027 | -0.06(-0.69%) |
Nov 09, 2023 | 8.810 | 8.890 | 8.510 | 8.640 | 3,266,055 | -0.11(-1.26%) |
Nov 08, 2023 | 8.860 | 8.920 | 8.730 | 8.750 | 2,256,608 | -0.11(-1.24%) |
Nov 07, 2023 | 8.880 | 9.260 | 8.720 | 8.860 | 3,854,144 | -0.16(-1.77%) |
Nov 06, 2023 | 9.400 | 9.470 | 8.925 | 9.020 | 3,703,545 | -0.31(-3.32%) |
Nov 03, 2023 | 9.400 | 9.525 | 9.200 | 9.330 | 3,757,110 | +0.18(+1.97%) |
Nov 02, 2023 | 8.580 | 9.175 | 8.530 | 9.150 | 5,097,199 | +0.82(+9.84%) |
Nov 01, 2023 | 8.400 | 8.610 | 8.290 | 8.330 | 5,549,802 | -0.10(-1.19%) |
Oct 31, 2023 | 8.640 | 8.695 | 8.330 | 8.430 | 6,673,836 | -0.18(-2.09%) |
Oct 30, 2023 | 8.700 | 8.900 | 8.530 | 8.610 | 5,367,068 | -0.01(-0.12%) |
Oct 27, 2023 | 9.090 | 9.180 | 8.560 | 8.620 | 7,728,540 | -0.42(-4.65%) |
Oct 26, 2023 | 9.650 | 9.760 | 8.625 | 9.040 | 13,665,521 | -1.08(-10.67%) |
Oct 25, 2023 | 10.33 | 10.39 | 10.05 | 10.12 | 5,407,356 | -0.21(-2.03%) |
Oct 24, 2023 | 10.75 | 10.84 | 10.27 | 10.33 | 4,570,695 | -0.32(-3.00%) |
Oct 23, 2023 | 10.82 | 10.89 | 10.44 | 10.65 | 7,480,413 | -0.27(-2.47%) |
Oct 20, 2023 | 10.59 | 11.02 | 10.59 | 10.92 | 3,506,537 | +0.34(+3.21%) |
Oct 19, 2023 | 10.69 | 10.92 | 10.53 | 10.58 | 3,038,027 | -0.23(-2.13%) |
Oct 18, 2023 | 11.16 | 11.20 | 10.79 | 10.81 | 2,978,508 | -0.57(-5.01%) |
Oct 17, 2023 | 11.22 | 11.61 | 11.17 | 11.38 | 2,203,622 | +0.07(+0.62%) |
Oct 16, 2023 | 11.17 | 11.48 | 11.11 | 11.31 | 2,804,675 | +0.29(+2.63%) |
Oct 13, 2023 | 11.27 | 11.44 | 10.91 | 11.02 | 3,119,380 | -0.24(-2.13%) |
Oct 12, 2023 | 11.44 | 11.45 | 11.03 | 11.26 | 2,668,556 | -0.12(-1.05%) |
Oct 11, 2023 | 11.56 | 11.71 | 11.18 | 11.38 | 2,370,994 | -0.17(-1.47%) |
Oct 10, 2023 | 11.27 | 11.70 | 11.27 | 11.55 | 2,851,054 | +0.46(+4.15%) |
Oct 09, 2023 | 10.74 | 11.27 | 10.67 | 11.09 | 2,416,692 | +0.20(+1.84%) |
Oct 06, 2023 | 10.77 | 11.42 | 10.65 | 10.89 | 4,469,111 | +0.07(+0.65%) |
Oct 05, 2023 | 10.65 | 10.88 | 10.25 | 10.82 | 6,430,708 | +0.06(+0.56%) |
Oct 04, 2023 | 10.85 | 11.05 | 10.45 | 10.76 | 5,875,794 | -0.06(-0.55%) |
Oct 03, 2023 | 11.59 | 11.64 | 10.74 | 10.82 | 5,645,453 | -0.87(-7.44%) |