Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.890 | 2.890 | 2.690 | 2.820 | 5,538,971 | -0.03(-1.05%) |
May 17, 2024 | 3.120 | 3.249 | 2.710 | 2.850 | 12,877,345 | -0.44(-13.37%) |
May 16, 2024 | 3.070 | 3.310 | 2.830 | 3.290 | 15,801,190 | +0.18(+5.79%) |
May 15, 2024 | 3.400 | 3.760 | 3.010 | 3.110 | 25,403,520 | -1.28(-29.16%) |
May 14, 2024 | 5.030 | 5.630 | 3.880 | 4.390 | 137,432,720 | +1.64(+59.64%) |
May 13, 2024 | 2.370 | 2.920 | 2.350 | 2.750 | 20,813,156 | +0.45(+19.57%) |
May 10, 2024 | 2.410 | 2.436 | 2.250 | 2.300 | 3,425,107 | -0.07(-2.95%) |
May 09, 2024 | 2.240 | 2.390 | 2.190 | 2.370 | 4,164,532 | +0.17(+7.73%) |
May 08, 2024 | 2.260 | 2.280 | 2.163 | 2.200 | 2,708,059 | -0.13(-5.58%) |
May 07, 2024 | 2.370 | 2.400 | 2.320 | 2.330 | 2,752,176 | -0.03(-1.27%) |
May 06, 2024 | 2.370 | 2.490 | 2.333 | 2.360 | 3,200,333 | +0.02(+0.85%) |
May 03, 2024 | 2.260 | 2.440 | 2.240 | 2.340 | 4,653,894 | +0.16(+7.34%) |
May 02, 2024 | 2.140 | 2.180 | 2.050 | 2.180 | 4,317,829 | +0.10(+4.81%) |
May 01, 2024 | 2.100 | 2.265 | 2.060 | 2.080 | 5,026,114 | +0.02(+0.97%) |
Apr 30, 2024 | 2.130 | 2.140 | 2.050 | 2.060 | 3,648,101 | -0.10(-4.63%) |
Apr 29, 2024 | 1.990 | 2.180 | 1.970 | 2.160 | 4,649,197 | +0.17(+8.54%) |
Apr 26, 2024 | 1.900 | 2.000 | 1.890 | 1.990 | 4,707,686 | +0.11(+5.85%) |
Apr 25, 2024 | 1.920 | 1.920 | 1.810 | 1.880 | 6,571,083 | -0.06(-3.09%) |
Apr 24, 2024 | 2.010 | 2.090 | 1.910 | 1.940 | 6,779,762 | -0.02(-1.02%) |
Apr 23, 2024 | 1.790 | 2.310 | 1.765 | 1.960 | 10,988,710 | -0.18(-8.41%) |
Apr 22, 2024 | 2.250 | 2.260 | 2.140 | 2.140 | 3,341,003 | -0.07(-3.17%) |
Apr 19, 2024 | 2.240 | 2.260 | 2.170 | 2.210 | 6,349,577 | -0.05(-2.21%) |
Apr 18, 2024 | 2.290 | 2.380 | 2.230 | 2.260 | 3,954,870 | -0.05(-2.16%) |
Apr 17, 2024 | 2.340 | 2.420 | 2.240 | 2.310 | 6,009,270 | +0.00(+0.00%) |
Apr 16, 2024 | 2.310 | 2.350 | 2.250 | 2.310 | 3,541,264 | -0.05(-2.12%) |
Apr 15, 2024 | 2.430 | 2.450 | 2.210 | 2.360 | 7,077,405 | -0.12(-4.84%) |
Apr 12, 2024 | 2.500 | 2.610 | 2.460 | 2.480 | 4,202,944 | -0.02(-0.80%) |
Apr 11, 2024 | 2.550 | 2.615 | 2.470 | 2.500 | 3,970,618 | -0.05(-1.96%) |
Apr 10, 2024 | 2.640 | 2.660 | 2.500 | 2.550 | 5,307,023 | -0.21(-7.61%) |
Apr 09, 2024 | 2.630 | 2.810 | 2.600 | 2.760 | 4,823,118 | +0.14(+5.34%) |
Apr 08, 2024 | 2.690 | 2.875 | 2.620 | 2.620 | 3,324,102 | -0.04(-1.50%) |
Apr 05, 2024 | 2.790 | 2.810 | 2.655 | 2.660 | 4,917,488 | -0.19(-6.67%) |
Apr 04, 2024 | 2.970 | 3.100 | 2.820 | 2.850 | 4,259,143 | -0.05(-1.72%) |
Apr 03, 2024 | 2.750 | 2.910 | 2.720 | 2.900 | 3,047,377 | +0.10(+3.57%) |
Apr 02, 2024 | 2.820 | 2.900 | 2.745 | 2.800 | 3,425,636 | -0.10(-3.45%) |
Apr 01, 2024 | 3.000 | 3.080 | 2.840 | 2.900 | 4,282,725 | -0.10(-3.33%) |
Mar 28, 2024 | 2.810 | 3.010 | 3.005 | 3.000 | 6,330,926 | +0.13(+4.53%) |
Mar 27, 2024 | 2.540 | 2.900 | 2.520 | 2.870 | 8,516,253 | +0.38(+15.26%) |
Mar 26, 2024 | 2.650 | 2.690 | 2.490 | 2.490 | 6,024,504 | -0.08(-3.11%) |
Mar 25, 2024 | 2.750 | 2.820 | 2.565 | 2.570 | 4,306,615 | -0.18(-6.55%) |
Mar 22, 2024 | 2.990 | 2.991 | 2.750 | 2.750 | 3,718,449 | -0.24(-8.03%) |
Mar 21, 2024 | 3.040 | 3.121 | 2.950 | 2.990 | 4,705,843 | +0.01(+0.34%) |
Mar 20, 2024 | 2.710 | 3.060 | 2.680 | 2.980 | 5,642,023 | +0.22(+7.97%) |
Mar 19, 2024 | 2.760 | 2.849 | 2.720 | 2.760 | 3,784,053 | -0.06(-2.13%) |
Mar 18, 2024 | 2.820 | 2.860 | 2.635 | 2.820 | 5,746,687 | -0.01(-0.35%) |
Mar 15, 2024 | 2.660 | 2.850 | 2.630 | 2.830 | 8,883,465 | +0.16(+5.99%) |
Mar 14, 2024 | 2.640 | 2.685 | 2.520 | 2.670 | 6,378,532 | +0.03(+1.14%) |
Mar 13, 2024 | 2.720 | 2.775 | 2.630 | 2.640 | 4,952,709 | -0.11(-4.00%) |
Mar 12, 2024 | 2.950 | 2.950 | 2.740 | 2.750 | 7,020,596 | -0.20(-6.78%) |
Mar 11, 2024 | 3.010 | 3.215 | 2.920 | 2.950 | 4,538,995 | -0.08(-2.64%) |
Mar 08, 2024 | 2.970 | 3.140 | 2.940 | 3.030 | 7,999,298 | +0.13(+4.48%) |
Mar 07, 2024 | 3.000 | 3.060 | 2.870 | 2.900 | 5,047,813 | -0.08(-2.68%) |
Mar 06, 2024 | 3.110 | 3.158 | 2.980 | 2.980 | 6,379,415 | -0.09(-2.93%) |
Mar 05, 2024 | 3.180 | 3.249 | 3.060 | 3.070 | 4,305,289 | -0.18(-5.54%) |
Mar 04, 2024 | 3.190 | 3.300 | 3.030 | 3.250 | 6,227,333 | +0.07(+2.20%) |
Mar 01, 2024 | 3.110 | 3.290 | 3.020 | 3.180 | 6,722,932 | +0.07(+2.25%) |
Feb 29, 2024 | 3.270 | 3.685 | 3.010 | 3.110 | 11,860,541 | -0.06(-1.89%) |
Feb 28, 2024 | 3.230 | 3.380 | 3.140 | 3.170 | 4,565,437 | -0.11(-3.35%) |
Feb 27, 2024 | 3.100 | 3.370 | 2.981 | 3.280 | 9,246,345 | +0.13(+4.13%) |
Feb 26, 2024 | 3.180 | 3.300 | 3.070 | 3.150 | 5,174,745 | -0.03(-0.94%) |
Feb 23, 2024 | 3.170 | 3.265 | 3.130 | 3.180 | 6,404,500 | +0.02(+0.63%) |
Feb 22, 2024 | 3.450 | 3.470 | 3.160 | 3.160 | 7,654,284 | -0.27(-7.87%) |
Feb 21, 2024 | 3.350 | 3.480 | 3.250 | 3.430 | 5,772,548 | -0.04(-1.15%) |
Feb 20, 2024 | 3.580 | 3.615 | 3.430 | 3.470 | 6,973,814 | -0.15(-4.14%) |
Feb 16, 2024 | 3.820 | 4.170 | 3.610 | 3.620 | 12,305,736 | -0.66(-15.42%) |
Feb 15, 2024 | 4.930 | 5.200 | 3.840 | 4.280 | 23,467,700 | +0.02(+0.35%) |
Feb 14, 2024 | 3.890 | 4.320 | 3.720 | 4.265 | 8,889,780 | +0.57(+15.43%) |
Feb 13, 2024 | 3.840 | 3.950 | 3.530 | 3.695 | 9,143,607 | -0.47(-11.18%) |
Feb 12, 2024 | 3.600 | 4.330 | 3.540 | 4.160 | 13,624,387 | +0.58(+16.20%) |
Feb 09, 2024 | 3.270 | 3.580 | 3.250 | 3.580 | 5,590,502 | +0.35(+10.84%) |
Feb 08, 2024 | 3.230 | 3.360 | 3.190 | 3.230 | 3,927,693 | -0.07(-2.12%) |
Feb 07, 2024 | 3.460 | 3.540 | 3.170 | 3.300 | 5,686,773 | +0.05(+1.54%) |
Feb 06, 2024 | 3.110 | 3.250 | 3.060 | 3.250 | 4,272,591 | +0.17(+5.52%) |
Feb 05, 2024 | 3.290 | 3.290 | 3.030 | 3.080 | 9,047,953 | -0.35(-10.20%) |
Feb 02, 2024 | 3.560 | 3.560 | 3.400 | 3.430 | 7,861,617 | -0.27(-7.30%) |
Feb 01, 2024 | 3.250 | 3.860 | 3.210 | 3.700 | 22,574,532 | +0.67(+22.11%) |
Jan 31, 2024 | 3.080 | 3.400 | 3.000 | 3.030 | 7,891,446 | -0.08(-2.57%) |
Jan 30, 2024 | 3.380 | 3.445 | 3.090 | 3.110 | 7,838,058 | -0.33(-9.59%) |
Jan 29, 2024 | 3.230 | 3.450 | 3.100 | 3.440 | 4,735,085 | +0.24(+7.50%) |
Jan 26, 2024 | 3.330 | 3.470 | 3.170 | 3.200 | 4,658,860 | -0.07(-2.29%) |
Jan 25, 2024 | 3.270 | 3.290 | 3.060 | 3.275 | 4,813,398 | +0.06(+2.02%) |
Jan 24, 2024 | 3.500 | 3.650 | 3.190 | 3.210 | 6,476,189 | -0.33(-9.32%) |
Jan 23, 2024 | 3.360 | 3.590 | 3.310 | 3.540 | 9,292,902 | +0.33(+10.28%) |
Jan 22, 2024 | 3.090 | 3.369 | 2.990 | 3.210 | 11,565,027 | +0.18(+5.94%) |
Jan 19, 2024 | 2.810 | 3.070 | 2.742 | 3.030 | 10,721,208 | +0.09(+3.06%) |
Jan 18, 2024 | 2.970 | 3.120 | 2.870 | 2.940 | 7,317,394 | +0.00(+0.00%) |
Jan 17, 2024 | 2.860 | 2.980 | 2.805 | 2.940 | 8,396,532 | -0.05(-1.67%) |
Jan 16, 2024 | 3.170 | 3.180 | 2.960 | 2.990 | 11,888,738 | -0.26(-8.00%) |
Jan 12, 2024 | 3.520 | 3.695 | 3.230 | 3.250 | 12,253,633 | -0.33(-9.22%) |
Jan 11, 2024 | 3.790 | 3.830 | 3.520 | 3.580 | 10,449,198 | -0.31(-7.97%) |
Jan 10, 2024 | 3.900 | 3.940 | 3.770 | 3.890 | 4,584,643 | -0.02(-0.51%) |
Jan 09, 2024 | 3.830 | 3.970 | 3.690 | 3.910 | 6,027,008 | +0.03(+0.77%) |
Jan 08, 2024 | 3.920 | 4.010 | 3.775 | 3.880 | 6,775,583 | -0.08(-2.14%) |
Jan 05, 2024 | 3.980 | 4.130 | 3.900 | 3.965 | 5,267,122 | -0.08(-2.10%) |
Jan 04, 2024 | 4.460 | 4.460 | 4.010 | 4.050 | 7,365,653 | -0.45(-10.00%) |
Jan 03, 2024 | 4.810 | 4.810 | 4.320 | 4.500 | 7,035,014 | -0.38(-7.79%) |
Jan 02, 2024 | 4.770 | 5.325 | 4.730 | 4.880 | 6,684,452 | +0.05(+1.04%) |
Dec 29, 2023 | 4.850 | 4.925 | 4.760 | 4.830 | 5,059,684 | -0.08(-1.63%) |
Dec 28, 2023 | 4.930 | 5.000 | 4.820 | 4.910 | 4,784,954 | -0.01(-0.30%) |
Dec 27, 2023 | 4.820 | 4.960 | 4.690 | 4.925 | 4,992,029 | +0.13(+2.82%) |
Dec 26, 2023 | 4.500 | 4.890 | 4.500 | 4.790 | 6,447,066 | +0.33(+7.40%) |
Dec 22, 2023 | 4.460 | 4.610 | 4.355 | 4.460 | 7,629,840 | -0.02(-0.45%) |
Dec 21, 2023 | 4.540 | 4.640 | 4.210 | 4.480 | 10,420,400 | +0.06(+1.36%) |
Dec 20, 2023 | 4.750 | 4.870 | 4.320 | 4.420 | 11,072,587 | -0.35(-7.34%) |
Dec 19, 2023 | 4.240 | 4.770 | 4.220 | 4.770 | 19,319,436 | +0.55(+13.03%) |
Dec 18, 2023 | 4.690 | 5.160 | 3.620 | 4.220 | 47,999,912 | -1.92(-31.27%) |
Dec 15, 2023 | 6.130 | 6.370 | 5.930 | 6.140 | 13,148,515 | +0.12(+1.99%) |
Dec 14, 2023 | 5.500 | 6.310 | 5.490 | 6.020 | 16,052,413 | +0.80(+15.33%) |
Dec 13, 2023 | 4.390 | 5.310 | 4.272 | 5.220 | 10,903,547 | +0.79(+17.83%) |
Dec 12, 2023 | 4.810 | 4.820 | 4.400 | 4.430 | 6,696,319 | -0.37(-7.61%) |
Dec 11, 2023 | 4.800 | 5.060 | 4.755 | 4.795 | 5,843,869 | +0.04(+0.74%) |
Dec 08, 2023 | 4.940 | 5.105 | 4.490 | 4.760 | 7,689,102 | -0.23(-4.61%) |
Dec 07, 2023 | 4.860 | 5.250 | 4.800 | 4.990 | 5,974,562 | +0.12(+2.46%) |
Dec 06, 2023 | 5.080 | 5.350 | 4.820 | 4.870 | 5,962,713 | -0.10(-2.01%) |
Dec 05, 2023 | 5.090 | 5.220 | 4.915 | 4.970 | 5,033,716 | -0.17(-3.31%) |
Dec 04, 2023 | 4.830 | 5.330 | 4.760 | 5.140 | 9,517,444 | +0.32(+6.64%) |
Dec 01, 2023 | 4.140 | 4.830 | 4.050 | 4.820 | 8,667,596 | +0.67(+16.14%) |
Nov 30, 2023 | 4.330 | 4.345 | 4.115 | 4.150 | 4,831,989 | -0.13(-3.04%) |
Nov 29, 2023 | 4.160 | 4.395 | 4.160 | 4.280 | 3,909,492 | +0.22(+5.42%) |
Nov 28, 2023 | 3.980 | 4.130 | 3.860 | 4.060 | 3,957,712 | +0.04(+1.00%) |
Nov 27, 2023 | 4.220 | 4.220 | 3.950 | 4.020 | 4,301,455 | -0.16(-3.83%) |
Nov 24, 2023 | 4.280 | 4.280 | 4.140 | 4.180 | 1,428,585 | -0.05(-1.18%) |
Nov 22, 2023 | 4.220 | 4.325 | 4.170 | 4.230 | 2,385,024 | +0.03(+0.71%) |
Nov 21, 2023 | 4.360 | 4.440 | 4.155 | 4.200 | 4,128,004 | -0.28(-6.25%) |
Nov 20, 2023 | 4.570 | 4.640 | 4.430 | 4.480 | 4,102,272 | -0.09(-1.97%) |
Nov 17, 2023 | 4.410 | 4.570 | 4.200 | 4.570 | 4,169,990 | +0.24(+5.54%) |
Nov 16, 2023 | 4.610 | 4.680 | 4.290 | 4.330 | 4,567,415 | -0.34(-7.28%) |
Nov 15, 2023 | 4.440 | 4.890 | 4.440 | 4.670 | 5,328,481 | +0.28(+6.38%) |
Nov 14, 2023 | 4.020 | 4.450 | 4.001 | 4.390 | 7,278,203 | +0.58(+15.22%) |
Nov 13, 2023 | 3.760 | 3.880 | 3.679 | 3.810 | 2,687,737 | +0.02(+0.53%) |
Nov 10, 2023 | 3.810 | 3.865 | 3.690 | 3.790 | 5,162,932 | -0.07(-1.81%) |
Nov 09, 2023 | 4.100 | 4.155 | 3.845 | 3.860 | 3,196,559 | -0.19(-4.69%) |
Nov 08, 2023 | 4.270 | 4.270 | 4.010 | 4.050 | 3,099,960 | -0.22(-5.15%) |
Nov 07, 2023 | 4.310 | 4.340 | 4.120 | 4.270 | 3,626,774 | -0.02(-0.47%) |
Nov 06, 2023 | 4.610 | 4.620 | 4.110 | 4.290 | 5,355,408 | -0.28(-6.13%) |
Nov 03, 2023 | 4.620 | 4.750 | 4.505 | 4.570 | 8,149,547 | +0.10(+2.24%) |
Nov 02, 2023 | 4.060 | 4.510 | 4.010 | 4.470 | 7,622,487 | +0.44(+10.92%) |
Nov 01, 2023 | 3.820 | 4.070 | 3.750 | 4.030 | 11,597,206 | -0.24(-5.62%) |
Oct 31, 2023 | 3.980 | 4.350 | 3.970 | 4.270 | 7,419,952 | +0.27(+6.75%) |
Oct 30, 2023 | 4.100 | 4.200 | 3.950 | 4.000 | 6,970,665 | -0.02(-0.50%) |
Oct 27, 2023 | 4.240 | 4.240 | 3.970 | 4.020 | 5,441,874 | -0.24(-5.63%) |
Oct 26, 2023 | 4.130 | 4.410 | 4.090 | 4.260 | 7,308,633 | +0.20(+4.93%) |
Oct 25, 2023 | 4.470 | 4.500 | 3.820 | 4.060 | 13,489,115 | -0.90(-18.15%) |
Oct 24, 2023 | 5.060 | 5.270 | 4.920 | 4.960 | 5,031,019 | +0.00(+0.00%) |
Oct 23, 2023 | 5.010 | 5.230 | 4.870 | 4.960 | 4,625,144 | -0.13(-2.55%) |
Oct 20, 2023 | 4.950 | 5.180 | 4.730 | 5.090 | 8,931,568 | -0.48(-8.62%) |
Oct 19, 2023 | 5.710 | 5.820 | 5.553 | 5.570 | 4,003,807 | -0.13(-2.28%) |
Oct 18, 2023 | 5.760 | 5.850 | 5.572 | 5.700 | 4,080,736 | -0.15(-2.56%) |
Oct 17, 2023 | 5.310 | 5.920 | 5.240 | 5.850 | 6,741,563 | +0.06(+1.04%) |
Oct 16, 2023 | 5.440 | 5.860 | 5.620 | 5.790 | 4,229,139 | +0.17(+3.02%) |
Oct 13, 2023 | 5.660 | 5.855 | 5.515 | 5.620 | 3,521,454 | -0.04(-0.71%) |
Oct 12, 2023 | 5.780 | 5.840 | 5.550 | 5.660 | 3,719,761 | -0.12(-2.08%) |
Oct 11, 2023 | 5.910 | 5.985 | 5.620 | 5.780 | 5,018,284 | -0.03(-0.52%) |
Oct 10, 2023 | 5.130 | 5.960 | 4.955 | 5.810 | 10,631,754 | +0.63(+12.16%) |
Oct 09, 2023 | 5.380 | 5.445 | 5.100 | 5.180 | 3,987,851 | -0.28(-5.13%) |
Oct 06, 2023 | 5.340 | 5.540 | 5.280 | 5.460 | 4,731,157 | +0.01(+0.18%) |
Oct 05, 2023 | 5.370 | 5.525 | 5.260 | 5.450 | 3,396,878 | -0.02(-0.37%) |
Oct 04, 2023 | 5.450 | 5.495 | 5.231 | 5.470 | 4,987,921 | -0.00(-0.09%) |
Oct 03, 2023 | 5.390 | 5.570 | 5.310 | 5.475 | 6,580,756 | -0.15(-2.58%) |
Oct 02, 2023 | 6.140 | 6.140 | 5.605 | 5.620 | 5,177,733 | -0.55(-8.91%) |
Sep 29, 2023 | 6.230 | 6.448 | 6.075 | 6.170 | 2,663,423 | +0.07(+1.15%) |
Sep 28, 2023 | 6.170 | 6.240 | 5.952 | 6.100 | 3,706,737 | -0.05(-0.81%) |
Sep 27, 2023 | 6.140 | 6.325 | 6.030 | 6.150 | 2,845,956 | +0.07(+1.15%) |
Sep 26, 2023 | 6.010 | 6.250 | 5.900 | 6.080 | 4,700,700 | -0.02(-0.33%) |
Sep 25, 2023 | 6.270 | 6.145 | 6.020 | 6.100 | 3,687,582 | -0.27(-4.24%) |
Sep 22, 2023 | 6.700 | 6.795 | 6.355 | 6.370 | 2,831,278 | -0.25(-3.78%) |
Sep 21, 2023 | 6.690 | 6.740 | 6.395 | 6.620 | 4,011,859 | -0.22(-3.22%) |
Sep 20, 2023 | 7.010 | 7.200 | 6.830 | 6.840 | 2,350,764 | -0.11(-1.58%) |
Sep 19, 2023 | 6.780 | 7.180 | 6.740 | 6.950 | 3,014,155 | +0.18(+2.66%) |
Sep 18, 2023 | 7.200 | 7.200 | 6.740 | 6.770 | 3,649,574 | -0.45(-6.23%) |
Sep 15, 2023 | 7.260 | 7.455 | 7.023 | 7.220 | 6,715,616 | -0.06(-0.82%) |
Sep 14, 2023 | 7.050 | 7.365 | 7.025 | 7.280 | 4,982,502 | +0.29(+4.15%) |
Sep 13, 2023 | 7.280 | 7.290 | 6.820 | 6.990 | 6,687,709 | -0.30(-4.12%) |
Sep 12, 2023 | 6.550 | 7.320 | 6.470 | 7.290 | 6,681,830 | +0.67(+10.12%) |
Sep 11, 2023 | 6.670 | 6.731 | 6.525 | 6.620 | 2,243,570 | +0.00(+0.00%) |
Sep 08, 2023 | 6.530 | 6.655 | 6.430 | 6.620 | 3,398,885 | +0.09(+1.38%) |
Sep 07, 2023 | 6.550 | 6.580 | 6.310 | 6.530 | 4,038,452 | -0.17(-2.54%) |
Sep 06, 2023 | 6.960 | 7.050 | 6.540 | 6.700 | 6,094,088 | -0.34(-4.83%) |
Sep 05, 2023 | 7.250 | 7.350 | 6.925 | 7.040 | 3,582,664 | -0.25(-3.43%) |