Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 2.000 | 2.065 | 1.990 | 2.040 | 409,043 | +0.04(+2.00%) |
May 15, 2024 | 2.030 | 2.050 | 1.970 | 2.000 | 334,261 | -0.01(-0.50%) |
May 14, 2024 | 2.010 | 2.100 | 2.000 | 2.010 | 231,920 | +0.01(+0.50%) |
May 13, 2024 | 2.030 | 2.130 | 2.000 | 2.000 | 289,455 | -0.03(-1.48%) |
May 10, 2024 | 2.080 | 2.155 | 1.975 | 2.030 | 476,373 | -0.04(-1.93%) |
May 09, 2024 | 2.010 | 2.270 | 1.920 | 2.070 | 988,288 | +0.10(+5.08%) |
May 08, 2024 | 1.950 | 1.980 | 1.890 | 1.970 | 776,714 | +0.02(+1.03%) |
May 07, 2024 | 1.930 | 1.990 | 1.930 | 1.950 | 188,667 | +0.03(+1.56%) |
May 06, 2024 | 1.990 | 2.018 | 1.910 | 1.920 | 318,200 | -0.05(-2.54%) |
May 03, 2024 | 1.900 | 2.040 | 1.900 | 1.970 | 343,611 | +0.09(+4.79%) |
May 02, 2024 | 1.860 | 1.890 | 1.820 | 1.880 | 237,254 | +0.03(+1.62%) |
May 01, 2024 | 1.940 | 1.940 | 1.835 | 1.850 | 295,932 | -0.03(-1.60%) |
Apr 30, 2024 | 1.950 | 1.950 | 1.870 | 1.880 | 201,198 | -0.07(-3.59%) |
Apr 29, 2024 | 1.900 | 2.000 | 1.900 | 1.950 | 417,532 | +0.07(+3.72%) |
Apr 26, 2024 | 1.870 | 1.935 | 1.840 | 1.880 | 284,394 | +0.00(+0.00%) |
Apr 25, 2024 | 1.880 | 1.920 | 1.830 | 1.880 | 327,172 | -0.06(-3.09%) |
Apr 24, 2024 | 1.900 | 1.960 | 1.881 | 1.940 | 351,419 | +0.05(+2.65%) |
Apr 23, 2024 | 1.820 | 1.930 | 1.810 | 1.890 | 285,371 | +0.07(+3.85%) |
Apr 22, 2024 | 1.810 | 1.890 | 1.790 | 1.820 | 350,203 | +0.01(+0.55%) |
Apr 19, 2024 | 1.780 | 1.820 | 1.740 | 1.810 | 438,251 | +0.03(+1.69%) |
Apr 18, 2024 | 1.790 | 1.858 | 1.750 | 1.780 | 464,740 | +0.01(+0.56%) |
Apr 17, 2024 | 1.810 | 1.850 | 1.740 | 1.770 | 625,497 | -0.01(-0.56%) |
Apr 16, 2024 | 1.820 | 1.840 | 1.770 | 1.780 | 349,389 | -0.04(-2.20%) |
Apr 15, 2024 | 1.940 | 1.940 | 1.820 | 1.820 | 548,130 | -0.08(-4.21%) |
Apr 12, 2024 | 1.960 | 1.970 | 1.900 | 1.900 | 370,582 | -0.09(-4.52%) |
Apr 11, 2024 | 1.900 | 2.005 | 1.900 | 1.990 | 439,372 | +0.05(+2.58%) |
Apr 10, 2024 | 1.970 | 1.990 | 1.880 | 1.940 | 486,986 | -0.04(-2.02%) |
Apr 09, 2024 | 2.030 | 2.050 | 1.970 | 1.980 | 1,339,709 | -0.04(-1.98%) |
Apr 08, 2024 | 1.920 | 2.040 | 1.920 | 2.020 | 608,779 | +0.11(+5.76%) |
Apr 05, 2024 | 1.920 | 1.950 | 1.895 | 1.910 | 511,690 | +0.00(+0.00%) |
Apr 04, 2024 | 1.990 | 2.020 | 1.910 | 1.910 | 534,641 | -0.03(-1.55%) |
Apr 03, 2024 | 1.990 | 2.030 | 1.920 | 1.940 | 573,969 | -0.06(-3.00%) |
Apr 02, 2024 | 2.020 | 2.035 | 1.955 | 2.000 | 1,121,397 | -0.03(-1.48%) |
Apr 01, 2024 | 2.180 | 2.180 | 2.030 | 2.030 | 708,557 | -0.14(-6.45%) |
Mar 28, 2024 | 2.130 | 2.200 | 2.115 | 2.170 | 634,994 | +0.07(+3.33%) |
Mar 27, 2024 | 2.090 | 2.150 | 2.080 | 2.100 | 500,333 | +0.04(+1.94%) |
Mar 26, 2024 | 2.140 | 2.150 | 2.020 | 2.060 | 935,384 | -0.06(-2.83%) |
Mar 25, 2024 | 2.150 | 2.240 | 2.120 | 2.120 | 696,168 | -0.04(-1.85%) |
Mar 22, 2024 | 2.220 | 2.240 | 2.150 | 2.160 | 351,530 | -0.06(-2.70%) |
Mar 21, 2024 | 2.240 | 2.320 | 2.210 | 2.220 | 544,636 | -0.03(-1.33%) |
Mar 20, 2024 | 2.160 | 2.260 | 2.080 | 2.250 | 1,040,107 | +0.09(+4.17%) |
Mar 19, 2024 | 2.190 | 2.320 | 2.140 | 2.160 | 1,255,782 | +0.13(+6.40%) |
Mar 18, 2024 | 2.330 | 2.330 | 2.030 | 2.030 | 877,330 | -0.31(-13.25%) |
Mar 15, 2024 | 2.110 | 2.380 | 2.040 | 2.340 | 1,390,606 | +0.22(+10.38%) |
Mar 14, 2024 | 2.350 | 2.400 | 2.070 | 2.120 | 2,392,576 | -0.29(-12.03%) |
Mar 13, 2024 | 2.450 | 2.530 | 2.400 | 2.410 | 1,135,149 | -0.04(-1.63%) |
Mar 12, 2024 | 2.490 | 2.540 | 2.430 | 2.450 | 413,524 | -0.03(-1.21%) |
Mar 11, 2024 | 2.460 | 2.495 | 2.442 | 2.480 | 265,587 | +0.02(+0.81%) |
Mar 08, 2024 | 2.450 | 2.570 | 2.430 | 2.460 | 551,040 | +0.01(+0.41%) |
Mar 07, 2024 | 2.510 | 2.570 | 2.415 | 2.450 | 457,960 | -0.05(-2.00%) |
Mar 06, 2024 | 2.560 | 2.570 | 2.390 | 2.500 | 1,290,180 | -0.07(-2.72%) |
Mar 05, 2024 | 2.650 | 2.660 | 2.560 | 2.570 | 430,748 | -0.11(-4.10%) |
Mar 04, 2024 | 2.770 | 2.800 | 2.670 | 2.680 | 511,086 | -0.05(-1.83%) |
Mar 01, 2024 | 2.710 | 2.750 | 2.640 | 2.730 | 611,362 | +0.03(+1.11%) |
Feb 29, 2024 | 2.690 | 2.760 | 2.660 | 2.700 | 480,307 | +0.05(+1.89%) |
Feb 28, 2024 | 2.530 | 2.680 | 2.500 | 2.650 | 819,663 | +0.12(+4.74%) |
Feb 27, 2024 | 2.600 | 2.650 | 2.520 | 2.530 | 972,916 | -0.05(-1.94%) |
Feb 26, 2024 | 2.630 | 2.630 | 2.560 | 2.580 | 775,913 | -0.04(-1.53%) |
Feb 23, 2024 | 2.610 | 2.730 | 2.600 | 2.620 | 921,921 | +0.02(+0.77%) |
Feb 22, 2024 | 2.670 | 2.680 | 2.600 | 2.600 | 398,969 | -0.04(-1.52%) |
Feb 21, 2024 | 2.630 | 2.660 | 2.590 | 2.640 | 527,695 | +0.00(+0.00%) |
Feb 20, 2024 | 2.690 | 2.710 | 2.630 | 2.640 | 660,449 | -0.08(-2.94%) |
Feb 16, 2024 | 2.790 | 2.840 | 2.720 | 2.720 | 565,145 | -0.09(-3.20%) |
Feb 15, 2024 | 2.830 | 2.930 | 2.775 | 2.810 | 689,472 | +0.00(+0.00%) |
Feb 14, 2024 | 2.810 | 2.860 | 2.720 | 2.810 | 527,947 | +0.04(+1.44%) |
Feb 13, 2024 | 2.780 | 2.849 | 2.720 | 2.770 | 867,858 | -0.21(-7.05%) |
Feb 12, 2024 | 2.850 | 3.027 | 2.850 | 2.980 | 780,317 | +0.13(+4.56%) |
Feb 09, 2024 | 2.780 | 2.880 | 2.750 | 2.850 | 751,011 | +0.07(+2.52%) |
Feb 08, 2024 | 2.600 | 2.780 | 2.590 | 2.780 | 790,184 | +0.18(+6.92%) |
Feb 07, 2024 | 2.640 | 2.640 | 2.570 | 2.600 | 928,916 | -0.05(-1.89%) |
Feb 06, 2024 | 2.570 | 2.670 | 2.570 | 2.650 | 751,627 | +0.06(+2.32%) |
Feb 05, 2024 | 2.670 | 2.680 | 2.570 | 2.590 | 1,195,864 | -0.10(-3.72%) |
Feb 02, 2024 | 2.660 | 2.700 | 2.610 | 2.690 | 1,441,163 | -0.08(-2.89%) |
Feb 01, 2024 | 2.810 | 2.870 | 2.730 | 2.770 | 777,799 | -0.02(-0.72%) |
Jan 31, 2024 | 2.880 | 2.960 | 2.790 | 2.790 | 764,524 | -0.13(-4.45%) |
Jan 30, 2024 | 2.890 | 2.970 | 2.855 | 2.920 | 811,705 | +0.01(+0.34%) |
Jan 29, 2024 | 2.800 | 2.910 | 2.690 | 2.910 | 1,237,699 | +0.11(+3.93%) |
Jan 26, 2024 | 2.920 | 2.965 | 2.800 | 2.800 | 850,318 | -0.09(-3.11%) |
Jan 25, 2024 | 2.990 | 2.990 | 2.880 | 2.890 | 717,616 | -0.02(-0.69%) |
Jan 24, 2024 | 2.940 | 2.950 | 2.860 | 2.910 | 978,018 | +0.01(+0.34%) |
Jan 23, 2024 | 3.050 | 3.050 | 2.880 | 2.900 | 951,036 | -0.11(-3.65%) |
Jan 22, 2024 | 3.080 | 3.160 | 2.980 | 3.010 | 1,086,590 | -0.06(-1.95%) |
Jan 19, 2024 | 2.970 | 3.110 | 2.850 | 3.070 | 1,449,524 | +0.10(+3.37%) |
Jan 18, 2024 | 3.020 | 3.035 | 2.890 | 2.970 | 1,292,744 | -0.01(-0.34%) |
Jan 17, 2024 | 2.970 | 3.090 | 2.940 | 2.980 | 1,449,097 | -0.02(-0.67%) |
Jan 16, 2024 | 3.060 | 3.150 | 2.900 | 3.000 | 2,149,248 | -0.06(-1.96%) |
Jan 12, 2024 | 3.270 | 3.270 | 3.045 | 3.060 | 1,776,192 | -0.14(-4.38%) |
Jan 11, 2024 | 3.360 | 3.360 | 3.130 | 3.200 | 2,310,595 | -0.17(-5.04%) |
Jan 10, 2024 | 3.440 | 3.450 | 3.220 | 3.370 | 2,317,847 | -0.13(-3.71%) |
Jan 09, 2024 | 3.660 | 3.660 | 3.380 | 3.500 | 2,700,111 | -0.10(-2.78%) |
Jan 08, 2024 | 3.830 | 4.060 | 3.550 | 3.600 | 8,360,892 | -2.30(-38.98%) |
Jan 05, 2024 | 5.510 | 6.015 | 5.442 | 5.900 | 1,114,579 | +0.40(+7.27%) |
Jan 04, 2024 | 5.620 | 5.670 | 5.500 | 5.500 | 451,483 | -0.04(-0.72%) |
Jan 03, 2024 | 5.730 | 5.816 | 5.470 | 5.540 | 721,763 | -0.43(-7.20%) |
Jan 02, 2024 | 6.110 | 6.225 | 5.940 | 5.970 | 439,388 | -0.19(-3.08%) |
Dec 29, 2023 | 6.220 | 6.280 | 6.110 | 6.160 | 439,229 | -0.07(-1.12%) |
Dec 28, 2023 | 6.170 | 6.360 | 6.100 | 6.230 | 616,059 | +0.03(+0.48%) |
Dec 27, 2023 | 6.040 | 6.210 | 5.996 | 6.200 | 460,875 | +0.20(+3.33%) |
Dec 26, 2023 | 5.960 | 6.050 | 5.840 | 6.000 | 428,832 | +0.04(+0.67%) |
Dec 22, 2023 | 5.760 | 5.970 | 5.725 | 5.960 | 460,703 | +0.23(+4.01%) |
Dec 21, 2023 | 5.680 | 5.780 | 5.570 | 5.730 | 353,048 | +0.20(+3.62%) |
Dec 20, 2023 | 5.630 | 5.960 | 5.505 | 5.530 | 703,470 | -0.11(-1.95%) |
Dec 19, 2023 | 5.510 | 5.680 | 5.430 | 5.640 | 441,955 | +0.17(+3.11%) |
Dec 18, 2023 | 5.420 | 5.550 | 5.330 | 5.470 | 370,302 | +0.05(+0.92%) |
Dec 15, 2023 | 5.600 | 5.700 | 5.370 | 5.420 | 656,567 | -0.12(-2.17%) |
Dec 14, 2023 | 5.450 | 5.760 | 5.435 | 5.540 | 725,675 | +0.16(+2.97%) |
Dec 13, 2023 | 5.050 | 5.435 | 5.000 | 5.380 | 453,284 | +0.27(+5.28%) |
Dec 12, 2023 | 5.150 | 5.200 | 4.975 | 5.110 | 592,013 | -0.22(-4.13%) |
Dec 11, 2023 | 5.190 | 5.360 | 5.139 | 5.330 | 301,887 | +0.12(+2.30%) |
Dec 08, 2023 | 5.320 | 5.370 | 5.210 | 5.210 | 282,407 | -0.14(-2.62%) |
Dec 07, 2023 | 5.130 | 5.360 | 5.130 | 5.350 | 333,150 | +0.20(+3.88%) |
Dec 06, 2023 | 5.200 | 5.340 | 5.135 | 5.150 | 562,038 | +0.00(+0.00%) |
Dec 05, 2023 | 5.430 | 5.450 | 5.130 | 5.150 | 340,990 | -0.28(-5.16%) |
Dec 04, 2023 | 5.310 | 5.510 | 5.310 | 5.430 | 359,248 | +0.05(+0.93%) |
Dec 01, 2023 | 5.180 | 5.390 | 5.030 | 5.380 | 478,995 | +0.17(+3.26%) |
Nov 30, 2023 | 5.350 | 5.360 | 5.160 | 5.210 | 397,841 | -0.14(-2.62%) |
Nov 29, 2023 | 5.420 | 5.500 | 5.240 | 5.350 | 433,905 | -0.01(-0.19%) |
Nov 28, 2023 | 5.310 | 5.410 | 5.181 | 5.360 | 458,005 | +0.00(+0.00%) |
Nov 27, 2023 | 5.290 | 5.405 | 5.200 | 5.360 | 489,310 | +0.09(+1.71%) |
Nov 24, 2023 | 5.420 | 5.540 | 5.230 | 5.270 | 466,065 | -0.16(-2.95%) |
Nov 22, 2023 | 5.490 | 5.555 | 5.320 | 5.430 | 608,709 | +0.02(+0.37%) |
Nov 21, 2023 | 5.240 | 5.445 | 5.110 | 5.410 | 992,206 | +0.11(+2.08%) |
Nov 20, 2023 | 4.690 | 5.330 | 4.600 | 5.300 | 2,032,925 | +0.65(+13.98%) |
Nov 17, 2023 | 4.650 | 4.670 | 4.350 | 4.650 | 517,915 | +0.06(+1.31%) |
Nov 16, 2023 | 4.650 | 4.650 | 4.430 | 4.590 | 388,931 | -0.10(-2.13%) |
Nov 15, 2023 | 4.570 | 4.790 | 4.480 | 4.690 | 1,005,610 | +0.14(+3.08%) |
Nov 14, 2023 | 4.500 | 4.710 | 4.450 | 4.550 | 1,049,813 | +0.12(+2.71%) |
Nov 13, 2023 | 4.440 | 4.460 | 4.300 | 4.430 | 504,212 | -0.05(-1.12%) |
Nov 10, 2023 | 4.450 | 4.500 | 4.360 | 4.480 | 405,469 | -0.01(-0.22%) |
Nov 09, 2023 | 4.550 | 4.550 | 4.240 | 4.490 | 1,280,692 | -0.04(-0.88%) |
Nov 08, 2023 | 4.780 | 4.780 | 4.405 | 4.530 | 717,331 | -0.17(-3.62%) |
Nov 07, 2023 | 4.200 | 4.750 | 3.960 | 4.700 | 2,309,710 | +0.75(+18.99%) |
Nov 06, 2023 | 4.190 | 4.225 | 3.860 | 3.950 | 964,752 | -0.22(-5.28%) |
Nov 03, 2023 | 4.070 | 4.290 | 4.060 | 4.170 | 533,152 | +0.17(+4.25%) |
Nov 02, 2023 | 3.870 | 4.020 | 3.840 | 4.000 | 302,151 | +0.25(+6.67%) |
Nov 01, 2023 | 3.850 | 3.875 | 3.685 | 3.750 | 453,033 | -0.10(-2.60%) |
Oct 31, 2023 | 3.860 | 3.900 | 3.760 | 3.850 | 303,445 | +0.03(+0.79%) |
Oct 30, 2023 | 3.900 | 3.900 | 3.760 | 3.820 | 375,421 | -0.01(-0.26%) |
Oct 27, 2023 | 3.940 | 3.970 | 3.800 | 3.830 | 373,322 | -0.09(-2.30%) |
Oct 26, 2023 | 3.800 | 3.928 | 3.800 | 3.920 | 433,734 | +0.14(+3.70%) |
Oct 25, 2023 | 3.920 | 3.940 | 3.720 | 3.780 | 280,241 | -0.16(-4.06%) |
Oct 24, 2023 | 4.020 | 4.095 | 3.930 | 3.940 | 286,355 | -0.03(-0.76%) |
Oct 23, 2023 | 3.960 | 4.085 | 3.880 | 3.970 | 292,701 | -0.05(-1.24%) |
Oct 20, 2023 | 4.050 | 4.130 | 3.950 | 4.020 | 278,937 | -0.03(-0.74%) |
Oct 19, 2023 | 4.160 | 4.235 | 4.050 | 4.050 | 388,063 | -0.09(-2.17%) |
Oct 18, 2023 | 4.490 | 4.490 | 4.120 | 4.140 | 393,778 | -0.38(-8.41%) |
Oct 17, 2023 | 4.430 | 4.610 | 4.370 | 4.520 | 323,683 | +0.03(+0.67%) |
Oct 16, 2023 | 4.280 | 4.530 | 4.280 | 4.490 | 322,619 | +0.26(+6.15%) |
Oct 13, 2023 | 4.490 | 4.570 | 4.190 | 4.230 | 460,672 | -0.28(-6.21%) |
Oct 12, 2023 | 4.570 | 4.570 | 4.375 | 4.510 | 579,331 | -0.03(-0.66%) |
Oct 11, 2023 | 4.890 | 4.900 | 4.470 | 4.540 | 510,459 | -0.36(-7.35%) |
Oct 10, 2023 | 4.690 | 4.945 | 4.690 | 4.900 | 293,214 | +0.22(+4.70%) |
Oct 09, 2023 | 4.830 | 4.870 | 4.500 | 4.680 | 450,164 | -0.15(-3.11%) |
Oct 06, 2023 | 4.830 | 4.930 | 4.740 | 4.830 | 380,485 | +0.00(+0.00%) |
Oct 05, 2023 | 4.880 | 4.930 | 4.735 | 4.830 | 459,145 | -0.07(-1.43%) |
Oct 04, 2023 | 5.010 | 5.058 | 4.850 | 4.900 | 434,800 | -0.10(-2.00%) |
Oct 03, 2023 | 5.240 | 5.279 | 4.910 | 5.000 | 772,953 | -0.26(-4.94%) |
Oct 02, 2023 | 5.100 | 5.270 | 4.970 | 5.260 | 918,222 | +0.16(+3.14%) |
Sep 29, 2023 | 4.760 | 5.140 | 4.760 | 5.100 | 1,030,245 | +0.40(+8.51%) |
Sep 28, 2023 | 4.560 | 4.730 | 4.450 | 4.700 | 385,076 | +0.13(+2.84%) |
Sep 27, 2023 | 4.480 | 4.645 | 4.455 | 4.570 | 488,218 | +0.09(+2.01%) |
Sep 26, 2023 | 4.750 | 4.780 | 4.425 | 4.480 | 684,155 | -0.36(-7.44%) |
Sep 25, 2023 | 4.590 | 4.845 | 4.760 | 4.840 | 719,425 | +0.33(+7.32%) |
Sep 22, 2023 | 4.490 | 4.550 | 4.405 | 4.510 | 350,071 | +0.02(+0.45%) |
Sep 21, 2023 | 4.430 | 4.520 | 4.390 | 4.490 | 452,331 | +0.01(+0.22%) |
Sep 20, 2023 | 4.510 | 4.610 | 4.400 | 4.480 | 658,080 | +0.02(+0.45%) |
Sep 19, 2023 | 4.720 | 4.845 | 4.190 | 4.460 | 2,401,704 | -0.27(-5.71%) |
Sep 18, 2023 | 4.560 | 4.770 | 4.520 | 4.730 | 743,822 | +0.17(+3.73%) |
Sep 15, 2023 | 4.570 | 4.600 | 4.360 | 4.560 | 639,254 | -0.01(-0.22%) |
Sep 14, 2023 | 4.780 | 4.850 | 4.550 | 4.570 | 461,877 | -0.18(-3.79%) |
Sep 13, 2023 | 5.000 | 5.030 | 4.720 | 4.750 | 756,688 | -0.27(-5.38%) |
Sep 12, 2023 | 5.070 | 5.260 | 5.010 | 5.020 | 268,873 | -0.06(-1.18%) |
Sep 11, 2023 | 5.300 | 5.420 | 5.080 | 5.080 | 385,029 | -0.16(-3.05%) |
Sep 08, 2023 | 5.230 | 5.370 | 5.140 | 5.240 | 346,670 | +0.04(+0.77%) |
Sep 07, 2023 | 5.260 | 5.330 | 5.180 | 5.200 | 605,510 | -0.07(-1.33%) |
Sep 06, 2023 | 5.350 | 5.350 | 5.120 | 5.270 | 432,048 | -0.11(-2.04%) |
Sep 05, 2023 | 5.440 | 5.440 | 5.270 | 5.380 | 256,663 | -0.07(-1.28%) |