Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 3.200 | 3.280 | 3.080 | 3.090 | 3,305,009 | -0.08(-2.52%) |
May 15, 2024 | 3.150 | 3.190 | 3.050 | 3.170 | 5,181,424 | +0.06(+1.93%) |
May 14, 2024 | 3.020 | 3.180 | 3.010 | 3.110 | 4,055,203 | +0.09(+2.98%) |
May 13, 2024 | 2.910 | 3.120 | 2.870 | 3.020 | 7,354,018 | +0.17(+5.96%) |
May 10, 2024 | 2.950 | 2.985 | 2.805 | 2.850 | 3,691,228 | +0.05(+1.79%) |
May 09, 2024 | 2.660 | 2.870 | 2.630 | 2.800 | 6,435,436 | +0.16(+6.06%) |
May 08, 2024 | 2.670 | 2.670 | 2.510 | 2.640 | 6,286,861 | -0.02(-0.75%) |
May 07, 2024 | 2.790 | 2.795 | 2.610 | 2.660 | 3,412,400 | +0.01(+0.38%) |
May 06, 2024 | 2.630 | 2.720 | 2.590 | 2.650 | 4,314,864 | +0.07(+2.71%) |
May 03, 2024 | 2.920 | 3.060 | 2.500 | 2.580 | 8,231,685 | -0.33(-11.34%) |
May 02, 2024 | 3.140 | 3.150 | 2.800 | 2.910 | 12,732,664 | +0.01(+0.34%) |
May 01, 2024 | 2.870 | 3.050 | 2.780 | 2.900 | 9,348,065 | +0.03(+1.05%) |
Apr 30, 2024 | 2.840 | 2.920 | 2.810 | 2.870 | 4,779,164 | +0.01(+0.35%) |
Apr 29, 2024 | 2.790 | 2.930 | 2.790 | 2.860 | 5,665,775 | +0.06(+2.14%) |
Apr 26, 2024 | 2.740 | 2.835 | 2.730 | 2.800 | 2,666,745 | +0.04(+1.45%) |
Apr 25, 2024 | 2.710 | 2.780 | 2.650 | 2.760 | 3,070,334 | +0.00(+0.00%) |
Apr 24, 2024 | 2.740 | 2.780 | 2.640 | 2.760 | 3,522,324 | +0.00(+0.00%) |
Apr 23, 2024 | 2.640 | 2.795 | 2.630 | 2.760 | 5,501,325 | +0.10(+3.76%) |
Apr 22, 2024 | 2.510 | 2.690 | 2.440 | 2.660 | 5,075,155 | +0.18(+7.26%) |
Apr 19, 2024 | 2.540 | 2.610 | 2.462 | 2.480 | 3,551,930 | -0.09(-3.50%) |
Apr 18, 2024 | 2.610 | 2.697 | 2.560 | 2.570 | 3,877,923 | -0.04(-1.53%) |
Apr 17, 2024 | 2.570 | 2.690 | 2.545 | 2.610 | 4,057,283 | +0.06(+2.35%) |
Apr 16, 2024 | 2.520 | 2.600 | 2.470 | 2.550 | 5,540,784 | -0.03(-1.16%) |
Apr 15, 2024 | 2.570 | 2.655 | 2.508 | 2.580 | 8,048,682 | -0.07(-2.64%) |
Apr 12, 2024 | 2.700 | 2.730 | 2.620 | 2.650 | 4,087,539 | -0.09(-3.28%) |
Apr 11, 2024 | 2.670 | 2.780 | 2.580 | 2.740 | 6,582,443 | +0.08(+3.01%) |
Apr 10, 2024 | 2.600 | 2.700 | 2.560 | 2.660 | 4,058,469 | -0.05(-1.85%) |
Apr 09, 2024 | 2.650 | 2.750 | 2.650 | 2.710 | 3,554,793 | +0.08(+3.04%) |
Apr 08, 2024 | 2.670 | 2.795 | 2.600 | 2.630 | 6,787,835 | -0.03(-1.13%) |
Apr 05, 2024 | 2.560 | 2.670 | 2.480 | 2.660 | 9,542,046 | +0.09(+3.50%) |
Apr 04, 2024 | 2.710 | 2.765 | 2.560 | 2.570 | 8,651,051 | -0.06(-2.28%) |
Apr 03, 2024 | 2.560 | 2.640 | 2.532 | 2.630 | 8,813,612 | +0.04(+1.54%) |
Apr 02, 2024 | 2.380 | 2.600 | 2.290 | 2.590 | 7,612,609 | +0.17(+7.02%) |
Apr 01, 2024 | 2.440 | 2.510 | 2.370 | 2.420 | 7,063,427 | +0.00(+0.00%) |
Mar 28, 2024 | 2.430 | 2.385 | 2.385 | 2.420 | 6,876,024 | +0.01(+0.41%) |
Mar 27, 2024 | 2.330 | 2.440 | 2.300 | 2.410 | 3,553,263 | +0.11(+4.78%) |
Mar 26, 2024 | 2.340 | 2.400 | 2.270 | 2.300 | 3,100,817 | +0.00(+0.00%) |
Mar 25, 2024 | 2.290 | 2.410 | 2.290 | 2.300 | 3,241,776 | +0.00(+0.00%) |
Mar 22, 2024 | 2.320 | 2.320 | 2.200 | 2.300 | 3,843,438 | -0.02(-0.86%) |
Mar 21, 2024 | 2.330 | 2.370 | 2.280 | 2.320 | 4,192,279 | +0.03(+1.31%) |
Mar 20, 2024 | 2.030 | 2.350 | 1.985 | 2.290 | 6,762,841 | +0.26(+12.81%) |
Mar 19, 2024 | 1.910 | 2.050 | 1.902 | 2.030 | 3,502,797 | +0.07(+3.57%) |
Mar 18, 2024 | 2.000 | 2.010 | 1.929 | 1.960 | 4,523,167 | -0.02(-1.01%) |
Mar 15, 2024 | 1.880 | 2.000 | 1.870 | 1.980 | 9,463,612 | +0.08(+4.21%) |
Mar 14, 2024 | 1.940 | 1.940 | 1.810 | 1.900 | 7,511,591 | -0.02(-1.04%) |
Mar 13, 2024 | 1.950 | 1.990 | 1.910 | 1.920 | 4,518,542 | -0.04(-2.04%) |
Mar 12, 2024 | 2.010 | 2.050 | 1.950 | 1.960 | 5,052,839 | -0.06(-2.97%) |
Mar 11, 2024 | 2.120 | 2.160 | 2.010 | 2.020 | 5,442,404 | -0.10(-4.72%) |
Mar 08, 2024 | 2.190 | 2.250 | 2.105 | 2.120 | 4,360,879 | -0.06(-2.75%) |
Mar 07, 2024 | 2.200 | 2.270 | 2.170 | 2.180 | 4,747,158 | +0.00(+0.00%) |
Mar 06, 2024 | 2.210 | 2.240 | 2.040 | 2.180 | 7,958,119 | +0.03(+1.16%) |
Mar 05, 2024 | 2.400 | 2.400 | 2.120 | 2.155 | 12,102,086 | -0.27(-10.95%) |
Mar 04, 2024 | 2.000 | 2.460 | 2.000 | 2.420 | 17,033,400 | -0.19(-7.28%) |
Mar 01, 2024 | 2.660 | 2.700 | 2.590 | 2.610 | 2,499,393 | -0.04(-1.51%) |
Feb 29, 2024 | 2.660 | 2.770 | 2.630 | 2.650 | 4,358,557 | +0.03(+1.15%) |
Feb 28, 2024 | 2.660 | 2.680 | 2.590 | 2.620 | 4,009,053 | -0.05(-1.87%) |
Feb 27, 2024 | 2.710 | 2.810 | 2.660 | 2.670 | 5,604,360 | +0.00(+0.00%) |
Feb 26, 2024 | 2.710 | 2.720 | 2.630 | 2.670 | 3,962,121 | -0.06(-2.20%) |
Feb 23, 2024 | 2.830 | 2.830 | 2.710 | 2.730 | 4,318,173 | -0.11(-3.87%) |
Feb 22, 2024 | 2.900 | 2.990 | 2.820 | 2.840 | 5,385,069 | -0.04(-1.39%) |
Feb 21, 2024 | 2.810 | 2.930 | 2.720 | 2.880 | 8,576,502 | +0.11(+3.97%) |
Feb 20, 2024 | 3.010 | 3.020 | 2.690 | 2.770 | 12,385,548 | -0.19(-6.42%) |
Feb 16, 2024 | 3.400 | 3.400 | 2.820 | 2.960 | 18,702,536 | -0.46(-13.45%) |
Feb 15, 2024 | 3.610 | 3.650 | 3.115 | 3.420 | 28,397,438 | -0.99(-22.45%) |
Feb 14, 2024 | 4.220 | 4.440 | 4.195 | 4.410 | 5,285,388 | +0.25(+6.01%) |
Feb 13, 2024 | 4.300 | 4.340 | 4.070 | 4.160 | 5,367,533 | -0.23(-5.24%) |
Feb 12, 2024 | 4.160 | 4.400 | 4.130 | 4.390 | 3,521,853 | +0.25(+6.04%) |
Feb 09, 2024 | 4.150 | 4.170 | 4.030 | 4.140 | 2,508,861 | +0.01(+0.24%) |
Feb 08, 2024 | 4.040 | 4.140 | 3.970 | 4.130 | 2,129,073 | +0.09(+2.23%) |
Feb 07, 2024 | 4.190 | 4.190 | 4.000 | 4.040 | 3,059,926 | -0.12(-2.88%) |
Feb 06, 2024 | 4.050 | 4.170 | 3.970 | 4.160 | 3,227,494 | +0.13(+3.23%) |
Feb 05, 2024 | 4.110 | 4.110 | 3.950 | 4.030 | 4,009,444 | -0.12(-2.89%) |
Feb 02, 2024 | 4.130 | 4.220 | 4.030 | 4.150 | 2,007,635 | -0.04(-0.95%) |
Feb 01, 2024 | 4.150 | 4.225 | 4.070 | 4.190 | 2,822,754 | +0.09(+2.20%) |
Jan 31, 2024 | 4.220 | 4.360 | 4.090 | 4.100 | 3,716,510 | -0.17(-3.98%) |
Jan 30, 2024 | 4.460 | 4.460 | 4.180 | 4.270 | 5,590,605 | -0.27(-5.95%) |
Jan 29, 2024 | 4.440 | 4.540 | 4.385 | 4.540 | 2,831,497 | +0.04(+0.89%) |
Jan 26, 2024 | 4.530 | 4.600 | 4.490 | 4.500 | 1,831,632 | +0.02(+0.45%) |
Jan 25, 2024 | 4.400 | 4.505 | 4.390 | 4.480 | 3,241,392 | +0.14(+3.23%) |
Jan 24, 2024 | 4.450 | 4.520 | 4.315 | 4.340 | 2,931,467 | -0.07(-1.59%) |
Jan 23, 2024 | 4.450 | 4.490 | 4.350 | 4.410 | 2,740,740 | +0.05(+1.15%) |
Jan 22, 2024 | 4.370 | 4.480 | 4.280 | 4.360 | 3,340,453 | +0.02(+0.46%) |
Jan 19, 2024 | 4.230 | 4.360 | 4.185 | 4.340 | 3,224,056 | +0.14(+3.33%) |
Jan 18, 2024 | 4.240 | 4.270 | 4.075 | 4.200 | 2,369,797 | +0.06(+1.45%) |
Jan 17, 2024 | 4.130 | 4.175 | 4.020 | 4.140 | 2,993,381 | -0.10(-2.36%) |
Jan 16, 2024 | 4.140 | 4.270 | 4.060 | 4.240 | 2,833,402 | +0.01(+0.24%) |
Jan 12, 2024 | 4.410 | 4.460 | 4.180 | 4.230 | 2,962,659 | -0.09(-2.08%) |
Jan 11, 2024 | 4.330 | 4.370 | 4.150 | 4.320 | 2,842,443 | -0.05(-1.14%) |
Jan 10, 2024 | 4.350 | 4.430 | 4.279 | 4.370 | 2,912,110 | +0.00(+0.00%) |
Jan 09, 2024 | 4.570 | 4.570 | 4.375 | 4.370 | 3,751,511 | -0.25(-5.41%) |
Jan 08, 2024 | 4.430 | 4.625 | 4.365 | 4.620 | 6,317,701 | +0.27(+6.21%) |
Jan 05, 2024 | 4.200 | 4.480 | 4.140 | 4.350 | 3,085,684 | +0.08(+1.87%) |
Jan 04, 2024 | 4.230 | 4.300 | 4.130 | 4.270 | 2,556,860 | +0.05(+1.18%) |
Jan 03, 2024 | 4.190 | 4.340 | 4.070 | 4.220 | 4,465,545 | -0.05(-1.17%) |
Jan 02, 2024 | 4.280 | 4.310 | 4.120 | 4.270 | 4,380,555 | -0.13(-2.95%) |
Dec 29, 2023 | 4.420 | 4.550 | 4.375 | 4.400 | 3,060,088 | -0.06(-1.35%) |
Dec 28, 2023 | 4.500 | 4.550 | 4.410 | 4.460 | 2,270,465 | -0.07(-1.55%) |
Dec 27, 2023 | 4.540 | 4.617 | 4.505 | 4.530 | 2,690,333 | -0.02(-0.44%) |
Dec 26, 2023 | 4.490 | 4.570 | 4.475 | 4.550 | 2,068,627 | +0.05(+1.11%) |
Dec 22, 2023 | 4.520 | 4.560 | 4.405 | 4.500 | 2,884,836 | -0.04(-0.88%) |
Dec 21, 2023 | 4.300 | 4.560 | 4.300 | 4.540 | 4,052,532 | +0.34(+8.10%) |
Dec 20, 2023 | 4.360 | 4.450 | 4.190 | 4.200 | 4,773,001 | -0.22(-4.98%) |
Dec 19, 2023 | 4.300 | 4.575 | 4.280 | 4.420 | 3,763,940 | +0.17(+4.00%) |
Dec 18, 2023 | 4.330 | 4.360 | 4.200 | 4.250 | 4,153,607 | -0.07(-1.62%) |
Dec 15, 2023 | 4.460 | 4.490 | 4.270 | 4.320 | 16,655,341 | -0.11(-2.48%) |
Dec 14, 2023 | 4.500 | 4.680 | 4.310 | 4.430 | 8,290,943 | +0.12(+2.78%) |
Dec 13, 2023 | 4.010 | 4.320 | 3.935 | 4.310 | 6,543,410 | +0.31(+7.75%) |
Dec 12, 2023 | 4.010 | 4.080 | 3.900 | 4.000 | 6,074,120 | -0.07(-1.72%) |
Dec 11, 2023 | 3.830 | 4.090 | 3.810 | 4.070 | 8,483,933 | +0.19(+4.90%) |
Dec 08, 2023 | 3.670 | 3.970 | 3.635 | 3.880 | 5,759,756 | +0.21(+5.72%) |
Dec 07, 2023 | 3.530 | 3.670 | 3.505 | 3.670 | 3,636,999 | +0.16(+4.56%) |
Dec 06, 2023 | 3.590 | 3.760 | 3.510 | 3.510 | 4,783,191 | -0.05(-1.40%) |
Dec 05, 2023 | 3.790 | 3.790 | 3.540 | 3.560 | 4,491,113 | -0.28(-7.29%) |
Dec 04, 2023 | 3.820 | 3.920 | 3.760 | 3.840 | 3,973,825 | +0.04(+1.05%) |
Dec 01, 2023 | 3.490 | 3.810 | 3.420 | 3.800 | 3,722,383 | +0.27(+7.65%) |
Nov 30, 2023 | 3.670 | 3.735 | 3.500 | 3.530 | 3,528,300 | -0.11(-3.02%) |
Nov 29, 2023 | 3.700 | 3.850 | 3.630 | 3.640 | 2,860,375 | -0.01(-0.27%) |
Nov 28, 2023 | 3.680 | 3.700 | 3.565 | 3.650 | 3,636,669 | -0.07(-1.88%) |
Nov 27, 2023 | 3.780 | 3.780 | 3.645 | 3.720 | 2,755,407 | -0.12(-3.12%) |
Nov 24, 2023 | 3.720 | 3.850 | 3.720 | 3.840 | 1,431,715 | +0.08(+2.13%) |
Nov 22, 2023 | 3.750 | 3.950 | 3.735 | 3.760 | 2,883,167 | +0.07(+1.90%) |
Nov 21, 2023 | 3.850 | 3.850 | 3.640 | 3.690 | 3,311,078 | -0.17(-4.40%) |
Nov 20, 2023 | 3.870 | 3.940 | 3.820 | 3.860 | 3,812,580 | -0.02(-0.52%) |
Nov 17, 2023 | 3.810 | 3.910 | 3.690 | 3.880 | 5,571,136 | +0.17(+4.58%) |
Nov 16, 2023 | 3.710 | 3.740 | 3.550 | 3.710 | 3,749,666 | -0.05(-1.33%) |
Nov 15, 2023 | 3.690 | 3.950 | 3.680 | 3.760 | 6,072,118 | +0.08(+2.17%) |
Nov 14, 2023 | 3.590 | 3.710 | 3.530 | 3.680 | 6,847,471 | +0.33(+9.85%) |
Nov 13, 2023 | 3.280 | 3.420 | 3.240 | 3.350 | 2,823,976 | -0.01(-0.30%) |
Nov 10, 2023 | 3.300 | 3.365 | 3.230 | 3.360 | 7,380,767 | +0.10(+3.07%) |
Nov 09, 2023 | 3.450 | 3.500 | 3.240 | 3.260 | 8,477,517 | -0.18(-5.23%) |
Nov 08, 2023 | 3.400 | 3.530 | 3.280 | 3.440 | 9,361,834 | +0.09(+2.84%) |
Nov 07, 2023 | 3.540 | 3.670 | 3.330 | 3.345 | 11,506,708 | -0.22(-6.30%) |
Nov 06, 2023 | 4.100 | 4.120 | 3.560 | 3.570 | 5,404,729 | -0.56(-13.56%) |
Nov 03, 2023 | 4.260 | 4.455 | 4.095 | 4.130 | 6,448,514 | -0.01(-0.24%) |
Nov 02, 2023 | 4.160 | 4.460 | 3.860 | 4.140 | 12,359,287 | +0.64(+18.29%) |
Nov 01, 2023 | 3.480 | 3.520 | 3.380 | 3.500 | 8,771,872 | +0.00(+0.00%) |
Oct 31, 2023 | 3.450 | 3.500 | 3.340 | 3.500 | 3,358,796 | +0.05(+1.45%) |
Oct 30, 2023 | 3.450 | 3.540 | 3.340 | 3.450 | 3,402,116 | +0.05(+1.47%) |
Oct 27, 2023 | 3.450 | 3.550 | 3.335 | 3.400 | 3,680,422 | +0.01(+0.29%) |
Oct 26, 2023 | 3.570 | 3.730 | 3.285 | 3.390 | 8,778,359 | -0.18(-5.04%) |
Oct 25, 2023 | 3.910 | 3.950 | 3.570 | 3.570 | 5,102,699 | -0.41(-10.30%) |
Oct 24, 2023 | 3.760 | 4.010 | 3.740 | 3.980 | 5,002,241 | +0.24(+6.42%) |
Oct 23, 2023 | 3.700 | 3.805 | 3.620 | 3.740 | 3,542,778 | -0.01(-0.27%) |
Oct 20, 2023 | 3.810 | 3.855 | 3.710 | 3.750 | 4,494,712 | -0.06(-1.57%) |
Oct 19, 2023 | 3.910 | 3.920 | 3.790 | 3.810 | 3,822,069 | -0.05(-1.30%) |
Oct 18, 2023 | 3.990 | 4.000 | 3.830 | 3.860 | 2,564,311 | -0.13(-3.26%) |
Oct 17, 2023 | 3.910 | 4.010 | 3.880 | 3.990 | 2,940,581 | +0.11(+2.84%) |
Oct 16, 2023 | 3.750 | 3.950 | 3.690 | 3.880 | 4,142,935 | +0.18(+4.86%) |
Oct 13, 2023 | 3.830 | 3.850 | 3.690 | 3.700 | 2,738,581 | -0.12(-3.14%) |
Oct 12, 2023 | 3.980 | 3.985 | 3.780 | 3.820 | 3,649,002 | -0.13(-3.29%) |
Oct 11, 2023 | 3.980 | 4.000 | 3.850 | 3.950 | 2,854,575 | +0.00(+0.00%) |
Oct 10, 2023 | 3.850 | 3.995 | 3.850 | 3.950 | 2,910,469 | +0.13(+3.40%) |
Oct 09, 2023 | 3.800 | 3.840 | 3.695 | 3.820 | 2,380,950 | -0.06(-1.55%) |
Oct 06, 2023 | 3.750 | 3.975 | 3.740 | 3.880 | 4,804,117 | +0.04(+1.04%) |
Oct 05, 2023 | 3.800 | 3.900 | 3.745 | 3.840 | 3,918,120 | +0.00(+0.00%) |
Oct 04, 2023 | 3.900 | 4.010 | 3.822 | 3.840 | 3,643,960 | -0.09(-2.29%) |
Oct 03, 2023 | 4.040 | 4.060 | 3.825 | 3.930 | 6,837,533 | -0.16(-3.91%) |