Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 3.460 | 3.565 | 3.360 | 3.430 | 2,907,515 | -0.11(-3.11%) |
May 28, 2024 | 3.610 | 3.680 | 3.490 | 3.540 | 1,699,652 | +0.02(+0.57%) |
May 24, 2024 | 3.460 | 3.640 | 3.410 | 3.520 | 1,257,549 | +0.09(+2.62%) |
May 23, 2024 | 3.660 | 3.660 | 3.400 | 3.430 | 2,209,227 | -0.22(-6.03%) |
May 22, 2024 | 3.680 | 3.780 | 3.600 | 3.650 | 1,430,617 | -0.05(-1.35%) |
May 21, 2024 | 3.870 | 3.920 | 3.660 | 3.700 | 2,847,618 | -0.21(-5.37%) |
May 20, 2024 | 3.910 | 4.000 | 3.805 | 3.910 | 1,587,276 | +0.01(+0.26%) |
May 17, 2024 | 4.180 | 4.180 | 3.870 | 3.900 | 1,342,024 | -0.24(-5.80%) |
May 16, 2024 | 4.260 | 4.300 | 4.030 | 4.140 | 1,589,577 | -0.10(-2.36%) |
May 15, 2024 | 4.380 | 4.500 | 4.180 | 4.240 | 1,895,572 | +0.02(+0.47%) |
May 14, 2024 | 4.180 | 4.390 | 4.080 | 4.220 | 2,483,361 | +0.07(+1.69%) |
May 13, 2024 | 4.090 | 4.540 | 4.090 | 4.150 | 2,817,518 | +0.07(+1.72%) |
May 10, 2024 | 3.850 | 4.325 | 3.670 | 4.080 | 6,458,165 | +0.18(+4.62%) |
May 09, 2024 | 3.770 | 4.060 | 3.710 | 3.900 | 3,902,975 | +0.20(+5.41%) |
May 08, 2024 | 3.800 | 3.810 | 3.580 | 3.700 | 2,918,187 | -0.18(-4.64%) |
May 07, 2024 | 4.230 | 4.230 | 3.800 | 3.880 | 1,983,083 | -0.34(-8.06%) |
May 06, 2024 | 4.080 | 4.260 | 4.010 | 4.220 | 2,228,356 | +0.16(+3.94%) |
May 03, 2024 | 4.300 | 4.500 | 4.050 | 4.060 | 2,025,167 | -0.04(-0.98%) |
May 02, 2024 | 4.120 | 4.220 | 3.925 | 4.100 | 3,311,981 | +0.01(+0.24%) |
May 01, 2024 | 3.950 | 4.330 | 3.880 | 4.090 | 4,982,494 | +0.14(+3.54%) |
Apr 30, 2024 | 3.970 | 4.130 | 3.910 | 3.950 | 3,931,325 | -0.09(-2.23%) |
Apr 29, 2024 | 3.790 | 4.185 | 3.790 | 4.040 | 3,310,679 | +0.24(+6.32%) |
Apr 26, 2024 | 3.880 | 3.950 | 3.740 | 3.800 | 2,732,203 | -0.07(-1.81%) |
Apr 25, 2024 | 4.140 | 4.150 | 3.780 | 3.870 | 3,601,784 | -0.43(-10.00%) |
Apr 24, 2024 | 4.590 | 4.660 | 4.170 | 4.300 | 2,273,158 | -0.24(-5.29%) |
Apr 23, 2024 | 4.790 | 5.020 | 4.485 | 4.540 | 4,022,309 | -0.25(-5.22%) |
Apr 22, 2024 | 4.840 | 4.920 | 4.665 | 4.790 | 1,434,149 | +0.00(+0.00%) |
Apr 19, 2024 | 4.950 | 5.110 | 4.695 | 4.790 | 2,691,663 | -0.25(-4.96%) |
Apr 18, 2024 | 5.270 | 5.345 | 4.980 | 5.040 | 2,343,310 | -0.23(-4.36%) |
Apr 17, 2024 | 5.500 | 5.630 | 5.210 | 5.270 | 2,149,345 | -0.11(-2.04%) |
Apr 16, 2024 | 5.530 | 5.740 | 5.320 | 5.380 | 2,815,209 | -0.26(-4.61%) |
Apr 15, 2024 | 5.800 | 5.955 | 5.390 | 5.640 | 2,687,398 | -0.13(-2.25%) |
Apr 12, 2024 | 5.950 | 5.950 | 5.670 | 5.770 | 1,837,647 | -0.18(-3.03%) |
Apr 11, 2024 | 6.330 | 6.370 | 5.900 | 5.950 | 1,866,176 | -0.32(-5.10%) |
Apr 10, 2024 | 6.380 | 6.480 | 6.230 | 6.270 | 2,400,323 | -0.49(-7.25%) |
Apr 09, 2024 | 6.690 | 6.810 | 6.540 | 6.760 | 1,624,953 | +0.05(+0.75%) |
Apr 08, 2024 | 6.980 | 6.980 | 6.420 | 6.710 | 2,134,002 | -0.21(-3.03%) |
Apr 05, 2024 | 6.900 | 7.140 | 6.803 | 6.920 | 1,182,617 | -0.05(-0.72%) |
Apr 04, 2024 | 7.180 | 7.345 | 6.925 | 6.970 | 1,201,800 | -0.04(-0.57%) |
Apr 03, 2024 | 6.780 | 7.290 | 6.650 | 7.010 | 2,643,019 | +0.21(+3.09%) |
Apr 02, 2024 | 6.840 | 7.080 | 6.750 | 6.800 | 1,872,819 | -0.28(-3.95%) |
Apr 01, 2024 | 7.330 | 7.330 | 6.890 | 7.080 | 1,856,481 | -0.26(-3.54%) |
Mar 28, 2024 | 7.270 | 7.370 | 7.365 | 7.340 | 2,715,592 | +0.00(+0.00%) |
Mar 27, 2024 | 6.970 | 7.370 | 6.770 | 7.340 | 2,110,395 | +0.48(+7.00%) |
Mar 26, 2024 | 7.030 | 7.130 | 6.680 | 6.860 | 2,942,583 | -0.01(-0.15%) |
Mar 25, 2024 | 6.580 | 7.010 | 6.540 | 6.870 | 1,986,574 | +0.26(+3.93%) |
Mar 22, 2024 | 7.470 | 7.590 | 6.610 | 6.610 | 1,997,087 | -0.82(-11.04%) |
Mar 21, 2024 | 7.510 | 7.698 | 7.190 | 7.430 | 1,991,845 | +0.00(+0.00%) |
Mar 20, 2024 | 6.950 | 7.655 | 6.780 | 7.430 | 2,954,011 | +0.43(+6.14%) |
Mar 19, 2024 | 6.830 | 7.280 | 6.801 | 7.000 | 3,468,459 | -0.04(-0.57%) |
Mar 18, 2024 | 7.490 | 7.500 | 6.950 | 7.040 | 2,264,934 | -0.45(-6.01%) |
Mar 15, 2024 | 7.240 | 7.700 | 7.210 | 7.490 | 10,372,551 | +0.26(+3.60%) |
Mar 14, 2024 | 7.620 | 7.673 | 6.910 | 7.230 | 2,240,469 | -0.41(-5.37%) |
Mar 13, 2024 | 7.600 | 7.980 | 7.400 | 7.640 | 1,829,855 | -0.02(-0.26%) |
Mar 12, 2024 | 7.830 | 8.268 | 7.650 | 7.660 | 2,759,362 | -0.23(-2.92%) |
Mar 11, 2024 | 8.150 | 8.440 | 7.860 | 7.890 | 1,814,451 | -0.23(-2.83%) |
Mar 08, 2024 | 8.520 | 8.735 | 7.820 | 8.120 | 2,478,073 | -0.23(-2.75%) |
Mar 07, 2024 | 8.020 | 8.830 | 7.930 | 8.350 | 3,892,082 | +0.37(+4.64%) |
Mar 06, 2024 | 7.160 | 8.070 | 7.010 | 7.980 | 2,575,420 | +1.05(+15.15%) |
Mar 05, 2024 | 7.020 | 7.070 | 6.810 | 6.930 | 1,541,443 | -0.15(-2.12%) |
Mar 04, 2024 | 7.770 | 7.900 | 7.050 | 7.080 | 1,609,912 | -0.66(-8.53%) |
Mar 01, 2024 | 7.160 | 7.800 | 7.160 | 7.740 | 1,837,000 | +0.65(+9.17%) |
Feb 29, 2024 | 7.430 | 7.600 | 7.060 | 7.090 | 1,901,798 | -0.05(-0.70%) |
Feb 28, 2024 | 7.360 | 8.170 | 7.070 | 7.140 | 3,710,979 | -0.32(-4.29%) |
Feb 27, 2024 | 7.560 | 8.630 | 6.710 | 7.460 | 4,110,621 | +0.51(+7.34%) |
Feb 26, 2024 | 6.960 | 7.170 | 6.670 | 6.950 | 2,119,571 | -0.01(-0.14%) |
Feb 23, 2024 | 6.860 | 7.110 | 6.750 | 6.960 | 1,536,994 | +0.08(+1.16%) |
Feb 22, 2024 | 6.920 | 7.035 | 6.615 | 6.880 | 1,941,116 | +0.05(+0.73%) |
Feb 21, 2024 | 7.030 | 7.090 | 6.465 | 6.830 | 2,046,881 | -0.23(-3.26%) |
Feb 20, 2024 | 7.360 | 7.600 | 6.785 | 7.060 | 2,889,560 | -0.50(-6.61%) |
Feb 16, 2024 | 7.000 | 7.740 | 6.866 | 7.560 | 2,562,500 | +0.48(+6.78%) |
Feb 15, 2024 | 6.630 | 7.200 | 6.510 | 7.080 | 2,982,674 | +0.59(+9.09%) |
Feb 14, 2024 | 6.580 | 6.595 | 6.210 | 6.490 | 1,486,269 | +0.10(+1.56%) |
Feb 13, 2024 | 6.390 | 6.540 | 6.170 | 6.390 | 2,244,956 | -0.47(-6.85%) |
Feb 12, 2024 | 6.310 | 6.880 | 6.190 | 6.860 | 2,549,318 | +0.57(+9.06%) |
Feb 09, 2024 | 6.160 | 6.300 | 5.960 | 6.290 | 2,776,132 | +0.18(+2.95%) |
Feb 08, 2024 | 5.580 | 6.160 | 5.490 | 6.110 | 3,952,535 | +0.55(+9.89%) |
Feb 07, 2024 | 5.780 | 5.850 | 5.540 | 5.560 | 2,394,672 | -0.18(-3.14%) |
Feb 06, 2024 | 6.330 | 6.330 | 5.292 | 5.740 | 3,566,024 | -0.62(-9.75%) |
Feb 05, 2024 | 6.360 | 6.640 | 5.590 | 6.360 | 3,201,943 | -0.16(-2.45%) |
Feb 02, 2024 | 6.700 | 6.830 | 6.190 | 6.520 | 4,236,588 | -0.24(-3.55%) |
Feb 01, 2024 | 6.240 | 6.885 | 6.040 | 6.760 | 6,401,990 | +0.60(+9.74%) |
Jan 31, 2024 | 5.520 | 6.640 | 5.460 | 6.160 | 6,738,401 | +0.58(+10.39%) |
Jan 30, 2024 | 5.640 | 5.770 | 5.420 | 5.580 | 2,794,888 | -0.14(-2.45%) |
Jan 29, 2024 | 4.560 | 5.950 | 4.430 | 5.720 | 7,353,213 | +1.16(+25.44%) |
Jan 26, 2024 | 4.630 | 4.685 | 4.430 | 4.560 | 1,400,984 | +0.00(+0.00%) |
Jan 25, 2024 | 4.660 | 4.796 | 4.400 | 4.560 | 1,609,261 | -0.05(-1.08%) |
Jan 24, 2024 | 4.970 | 4.990 | 4.590 | 4.610 | 4,570,665 | -0.22(-4.55%) |
Jan 23, 2024 | 4.800 | 4.965 | 4.720 | 4.830 | 3,462,022 | +0.11(+2.33%) |
Jan 22, 2024 | 4.620 | 4.975 | 4.575 | 4.720 | 3,129,727 | +0.19(+4.19%) |
Jan 19, 2024 | 4.400 | 4.625 | 4.100 | 4.530 | 3,284,475 | +0.20(+4.62%) |
Jan 18, 2024 | 4.430 | 4.580 | 4.180 | 4.330 | 3,217,723 | -0.07(-1.59%) |
Jan 17, 2024 | 4.310 | 4.690 | 4.240 | 4.400 | 2,159,381 | -0.11(-2.44%) |
Jan 16, 2024 | 4.420 | 4.740 | 4.420 | 4.510 | 2,393,859 | -0.04(-0.88%) |
Jan 12, 2024 | 4.570 | 4.750 | 4.360 | 4.550 | 3,231,119 | +0.10(+2.25%) |
Jan 11, 2024 | 4.490 | 4.650 | 4.300 | 4.450 | 2,543,923 | -0.12(-2.63%) |
Jan 10, 2024 | 4.420 | 4.628 | 4.270 | 4.570 | 3,258,363 | +0.16(+3.63%) |
Jan 09, 2024 | 4.050 | 4.525 | 3.970 | 4.410 | 3,616,654 | +0.29(+7.04%) |
Jan 08, 2024 | 3.800 | 4.300 | 3.580 | 4.120 | 3,523,529 | +0.35(+9.28%) |
Jan 05, 2024 | 3.760 | 3.960 | 3.620 | 3.770 | 1,135,733 | -0.07(-1.82%) |
Jan 04, 2024 | 3.550 | 3.940 | 3.500 | 3.840 | 2,149,318 | +0.30(+8.47%) |
Jan 03, 2024 | 3.580 | 3.655 | 3.455 | 3.540 | 2,730,023 | -0.15(-4.07%) |
Jan 02, 2024 | 3.660 | 4.100 | 3.560 | 3.690 | 1,710,721 | -0.05(-1.34%) |
Dec 29, 2023 | 4.090 | 4.105 | 3.720 | 3.740 | 1,657,253 | -0.20(-5.08%) |
Dec 28, 2023 | 3.650 | 4.130 | 3.650 | 3.940 | 1,701,334 | +0.28(+7.65%) |
Dec 27, 2023 | 3.780 | 3.940 | 3.570 | 3.660 | 2,045,226 | -0.06(-1.61%) |
Dec 26, 2023 | 3.490 | 3.800 | 3.430 | 3.720 | 3,278,895 | +0.30(+8.77%) |
Dec 22, 2023 | 3.360 | 3.680 | 3.340 | 3.420 | 1,389,205 | +0.07(+2.09%) |
Dec 21, 2023 | 3.130 | 3.415 | 3.110 | 3.350 | 1,260,951 | +0.29(+9.48%) |
Dec 20, 2023 | 3.250 | 3.380 | 3.050 | 3.060 | 1,420,781 | -0.23(-6.99%) |
Dec 19, 2023 | 3.170 | 3.390 | 3.092 | 3.290 | 2,332,255 | +0.14(+4.44%) |
Dec 18, 2023 | 2.980 | 3.550 | 2.960 | 3.150 | 3,196,069 | +0.13(+4.30%) |
Dec 15, 2023 | 3.030 | 3.160 | 2.985 | 3.020 | 4,124,924 | +0.04(+1.34%) |
Dec 14, 2023 | 2.820 | 3.020 | 2.765 | 2.980 | 3,377,871 | +0.30(+11.19%) |
Dec 13, 2023 | 2.400 | 2.690 | 2.310 | 2.680 | 1,708,819 | +0.28(+11.67%) |
Dec 12, 2023 | 2.260 | 2.400 | 2.200 | 2.400 | 1,032,537 | +0.12(+5.26%) |
Dec 11, 2023 | 2.210 | 2.290 | 2.100 | 2.280 | 1,074,976 | +0.04(+1.79%) |
Dec 08, 2023 | 2.330 | 2.405 | 2.240 | 2.240 | 783,731 | -0.11(-4.68%) |
Dec 07, 2023 | 2.430 | 2.430 | 2.290 | 2.350 | 723,951 | -0.05(-2.08%) |
Dec 06, 2023 | 2.390 | 2.500 | 2.290 | 2.400 | 1,262,243 | +0.03(+1.27%) |
Dec 05, 2023 | 2.510 | 2.545 | 2.350 | 2.370 | 1,175,443 | -0.17(-6.69%) |
Dec 04, 2023 | 2.600 | 2.710 | 2.500 | 2.540 | 968,343 | -0.11(-4.15%) |