Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.970 | 3.020 | 2.900 | 2.980 | 411,604 | +0.03(+1.02%) |
May 30, 2024 | 3.010 | 3.045 | 2.900 | 2.950 | 424,157 | -0.01(-0.34%) |
May 29, 2024 | 3.050 | 3.080 | 2.920 | 2.960 | 460,170 | -0.15(-4.82%) |
May 28, 2024 | 3.090 | 3.140 | 3.000 | 3.110 | 441,257 | +0.03(+0.97%) |
May 24, 2024 | 3.120 | 3.180 | 3.040 | 3.080 | 502,307 | -0.04(-1.28%) |
May 23, 2024 | 3.360 | 3.410 | 3.040 | 3.120 | 597,526 | -0.26(-7.69%) |
May 22, 2024 | 3.530 | 3.612 | 3.340 | 3.380 | 350,887 | -0.18(-5.06%) |
May 21, 2024 | 3.390 | 3.786 | 3.370 | 3.560 | 733,670 | +0.18(+5.33%) |
May 20, 2024 | 3.490 | 3.490 | 3.265 | 3.380 | 476,331 | -0.11(-3.15%) |
May 17, 2024 | 3.520 | 3.590 | 3.410 | 3.490 | 251,314 | -0.04(-1.13%) |
May 16, 2024 | 3.520 | 3.550 | 3.150 | 3.530 | 976,029 | +0.03(+0.86%) |
May 15, 2024 | 3.720 | 3.770 | 3.480 | 3.500 | 585,370 | -0.04(-0.99%) |
May 14, 2024 | 3.600 | 3.770 | 3.485 | 3.535 | 720,472 | -0.05(-1.53%) |
May 13, 2024 | 3.520 | 3.660 | 3.410 | 3.590 | 685,220 | +0.08(+2.28%) |
May 10, 2024 | 3.900 | 4.030 | 3.420 | 3.510 | 1,020,015 | -0.32(-8.36%) |
May 09, 2024 | 4.050 | 4.085 | 3.800 | 3.830 | 1,231,501 | -0.19(-4.73%) |
May 08, 2024 | 3.750 | 4.360 | 3.560 | 4.020 | 1,837,348 | +0.24(+6.49%) |
May 07, 2024 | 3.750 | 3.880 | 3.535 | 3.775 | 590,310 | +0.04(+1.21%) |
May 06, 2024 | 3.850 | 3.998 | 3.710 | 3.730 | 775,562 | -0.09(-2.36%) |
May 03, 2024 | 3.850 | 3.960 | 3.740 | 3.820 | 430,970 | +0.09(+2.41%) |
May 02, 2024 | 3.660 | 3.740 | 3.570 | 3.730 | 375,305 | +0.12(+3.32%) |
May 01, 2024 | 3.350 | 3.820 | 3.310 | 3.610 | 675,778 | +0.26(+7.76%) |
Apr 30, 2024 | 3.370 | 3.380 | 3.255 | 3.350 | 258,923 | -0.04(-1.18%) |
Apr 29, 2024 | 3.270 | 3.520 | 3.254 | 3.390 | 436,517 | +0.12(+3.67%) |
Apr 26, 2024 | 3.240 | 3.380 | 3.200 | 3.270 | 415,645 | +0.01(+0.31%) |
Apr 25, 2024 | 3.140 | 3.290 | 3.121 | 3.260 | 421,521 | +0.01(+0.31%) |
Apr 24, 2024 | 3.250 | 3.300 | 3.190 | 3.250 | 446,491 | +0.05(+1.56%) |
Apr 23, 2024 | 3.000 | 3.250 | 2.990 | 3.200 | 990,381 | +0.21(+7.02%) |
Apr 22, 2024 | 2.650 | 3.000 | 2.640 | 2.990 | 684,226 | +0.35(+13.04%) |
Apr 19, 2024 | 2.890 | 2.915 | 2.590 | 2.645 | 881,528 | -0.25(-8.79%) |
Apr 18, 2024 | 2.720 | 3.015 | 2.690 | 2.900 | 1,127,780 | +0.18(+6.62%) |
Apr 17, 2024 | 2.840 | 2.840 | 2.680 | 2.720 | 610,737 | -0.08(-2.86%) |
Apr 16, 2024 | 2.810 | 2.925 | 2.680 | 2.800 | 717,500 | -0.02(-0.71%) |
Apr 15, 2024 | 3.200 | 3.241 | 2.805 | 2.820 | 1,316,105 | -0.37(-11.60%) |
Apr 12, 2024 | 3.330 | 3.380 | 3.140 | 3.190 | 595,599 | -0.18(-5.34%) |
Apr 11, 2024 | 3.190 | 3.410 | 3.190 | 3.370 | 587,003 | +0.22(+6.98%) |
Apr 10, 2024 | 3.140 | 3.200 | 3.070 | 3.150 | 516,858 | -0.12(-3.67%) |
Apr 09, 2024 | 3.310 | 3.310 | 3.095 | 3.270 | 937,713 | -0.04(-1.21%) |
Apr 08, 2024 | 3.270 | 3.400 | 3.140 | 3.310 | 620,309 | +0.08(+2.48%) |
Apr 05, 2024 | 3.240 | 3.375 | 3.171 | 3.230 | 904,020 | -0.06(-1.82%) |
Apr 04, 2024 | 3.690 | 3.730 | 3.220 | 3.290 | 1,424,189 | -0.39(-10.60%) |
Apr 03, 2024 | 3.760 | 3.770 | 3.610 | 3.680 | 691,271 | -0.04(-1.08%) |
Apr 02, 2024 | 3.920 | 3.935 | 3.640 | 3.720 | 1,371,757 | -0.30(-7.46%) |
Apr 01, 2024 | 4.050 | 4.080 | 3.785 | 4.020 | 1,008,895 | +0.06(+1.52%) |
Mar 28, 2024 | 3.910 | 3.960 | 3.960 | 3.960 | 2,286,822 | +0.11(+2.86%) |
Mar 27, 2024 | 4.000 | 4.370 | 3.610 | 3.850 | 4,409,483 | -0.63(-14.06%) |
Mar 26, 2024 | 4.760 | 4.915 | 4.470 | 4.480 | 2,017,932 | -0.25(-5.29%) |
Mar 25, 2024 | 4.560 | 4.815 | 4.550 | 4.730 | 1,014,249 | +0.11(+2.38%) |
Mar 22, 2024 | 4.860 | 4.870 | 4.565 | 4.620 | 1,007,680 | -0.26(-5.33%) |
Mar 21, 2024 | 4.840 | 4.900 | 4.730 | 4.880 | 603,125 | +0.07(+1.46%) |
Mar 20, 2024 | 4.700 | 5.000 | 4.580 | 4.810 | 560,840 | +0.12(+2.56%) |
Mar 19, 2024 | 4.700 | 4.780 | 4.580 | 4.690 | 506,480 | -0.06(-1.37%) |
Mar 18, 2024 | 4.890 | 4.900 | 4.670 | 4.755 | 352,222 | -0.15(-2.96%) |
Mar 15, 2024 | 4.760 | 4.920 | 4.699 | 4.900 | 431,839 | +0.12(+2.40%) |
Mar 14, 2024 | 4.810 | 4.900 | 4.480 | 4.785 | 796,564 | +0.04(+0.74%) |
Mar 13, 2024 | 4.800 | 5.053 | 4.680 | 4.750 | 984,786 | +0.12(+2.70%) |
Mar 12, 2024 | 4.970 | 5.000 | 4.610 | 4.625 | 1,318,626 | -0.33(-6.75%) |
Mar 11, 2024 | 5.440 | 5.710 | 4.920 | 4.960 | 2,017,758 | -0.50(-9.16%) |
Mar 08, 2024 | 5.870 | 6.000 | 5.320 | 5.460 | 1,240,314 | -0.36(-6.19%) |
Mar 07, 2024 | 6.120 | 6.160 | 5.800 | 5.820 | 631,939 | -0.22(-3.64%) |
Mar 06, 2024 | 5.920 | 6.220 | 5.600 | 6.040 | 992,368 | +0.24(+4.14%) |
Mar 05, 2024 | 6.070 | 6.170 | 5.720 | 5.800 | 1,220,277 | -0.37(-6.00%) |
Mar 04, 2024 | 6.660 | 6.680 | 6.100 | 6.170 | 1,240,160 | -0.42(-6.37%) |
Mar 01, 2024 | 6.660 | 6.660 | 6.310 | 6.590 | 1,171,181 | +0.00(+0.00%) |
Feb 29, 2024 | 6.020 | 6.680 | 6.020 | 6.590 | 2,621,398 | +0.72(+12.27%) |
Feb 28, 2024 | 6.140 | 6.165 | 5.760 | 5.870 | 967,230 | -0.23(-3.77%) |
Feb 27, 2024 | 5.700 | 6.190 | 5.689 | 6.100 | 1,801,760 | +0.56(+10.11%) |
Feb 26, 2024 | 5.440 | 5.660 | 5.322 | 5.540 | 675,802 | +0.12(+2.21%) |
Feb 23, 2024 | 5.350 | 5.550 | 5.220 | 5.420 | 568,347 | +0.07(+1.31%) |
Feb 22, 2024 | 5.310 | 5.410 | 5.290 | 5.350 | 367,493 | +0.06(+1.13%) |
Feb 21, 2024 | 5.490 | 5.550 | 5.125 | 5.290 | 402,262 | -0.25(-4.51%) |
Feb 20, 2024 | 5.350 | 5.600 | 5.330 | 5.540 | 543,854 | +0.14(+2.59%) |
Feb 16, 2024 | 5.400 | 5.415 | 5.260 | 5.400 | 512,412 | -0.06(-1.10%) |
Feb 15, 2024 | 5.400 | 5.490 | 5.310 | 5.460 | 442,783 | +0.14(+2.63%) |
Feb 14, 2024 | 5.050 | 5.350 | 4.940 | 5.320 | 516,316 | +0.33(+6.72%) |
Feb 13, 2024 | 5.230 | 5.350 | 4.970 | 4.985 | 975,734 | -0.48(-8.87%) |
Feb 12, 2024 | 5.320 | 5.570 | 5.300 | 5.470 | 472,017 | +0.14(+2.72%) |
Feb 09, 2024 | 5.260 | 5.380 | 5.130 | 5.325 | 368,420 | +0.07(+1.24%) |
Feb 08, 2024 | 5.260 | 5.430 | 5.190 | 5.260 | 579,387 | -0.03(-0.57%) |
Feb 07, 2024 | 5.400 | 5.430 | 5.200 | 5.290 | 351,314 | -0.08(-1.49%) |
Feb 06, 2024 | 5.220 | 5.420 | 5.150 | 5.370 | 275,163 | +0.11(+2.09%) |
Feb 05, 2024 | 5.340 | 5.360 | 5.200 | 5.260 | 364,844 | -0.15(-2.77%) |
Feb 02, 2024 | 5.560 | 5.589 | 5.350 | 5.410 | 442,707 | -0.21(-3.74%) |
Feb 01, 2024 | 5.500 | 5.695 | 5.350 | 5.620 | 671,318 | +0.27(+5.05%) |
Jan 31, 2024 | 5.580 | 5.610 | 5.340 | 5.350 | 486,541 | -0.23(-4.12%) |
Jan 30, 2024 | 5.880 | 5.949 | 5.450 | 5.580 | 893,013 | -0.31(-5.26%) |
Jan 29, 2024 | 5.510 | 5.950 | 5.360 | 5.890 | 677,300 | +0.40(+7.29%) |
Jan 26, 2024 | 5.340 | 5.650 | 5.300 | 5.490 | 971,292 | +0.19(+3.58%) |
Jan 25, 2024 | 4.990 | 5.320 | 4.930 | 5.300 | 898,607 | +0.37(+7.51%) |
Jan 24, 2024 | 5.100 | 5.140 | 4.900 | 4.930 | 734,498 | -0.10(-1.99%) |
Jan 23, 2024 | 4.540 | 5.030 | 4.540 | 5.030 | 1,084,466 | +0.54(+12.03%) |
Jan 22, 2024 | 4.550 | 4.680 | 4.370 | 4.490 | 589,569 | -0.01(-0.22%) |
Jan 19, 2024 | 4.320 | 4.520 | 4.130 | 4.500 | 930,138 | +0.21(+4.90%) |
Jan 18, 2024 | 4.120 | 4.350 | 4.030 | 4.290 | 855,857 | +0.20(+4.89%) |
Jan 17, 2024 | 4.040 | 4.210 | 3.930 | 4.090 | 498,266 | +0.00(+0.12%) |
Jan 16, 2024 | 4.300 | 4.300 | 4.045 | 4.085 | 641,985 | -0.24(-5.44%) |
Jan 12, 2024 | 4.520 | 4.575 | 4.310 | 4.320 | 680,325 | -0.19(-4.21%) |
Jan 11, 2024 | 4.850 | 4.880 | 4.490 | 4.510 | 768,283 | -0.40(-8.15%) |
Jan 10, 2024 | 5.140 | 5.250 | 4.810 | 4.910 | 1,023,101 | -0.26(-5.03%) |
Jan 09, 2024 | 5.340 | 5.370 | 5.145 | 5.170 | 530,980 | -0.23(-4.26%) |
Jan 08, 2024 | 5.100 | 5.450 | 5.000 | 5.400 | 886,830 | +0.38(+7.57%) |
Jan 05, 2024 | 5.060 | 5.080 | 4.950 | 5.020 | 400,101 | -0.09(-1.76%) |
Jan 04, 2024 | 5.020 | 5.225 | 5.020 | 5.110 | 547,484 | +0.08(+1.59%) |
Jan 03, 2024 | 5.070 | 5.200 | 5.020 | 5.030 | 514,783 | -0.12(-2.33%) |
Jan 02, 2024 | 4.970 | 5.230 | 4.950 | 5.150 | 508,652 | +0.18(+3.62%) |
Dec 29, 2023 | 5.060 | 5.130 | 4.950 | 4.970 | 583,587 | -0.13(-2.55%) |
Dec 28, 2023 | 5.110 | 5.190 | 5.020 | 5.100 | 423,574 | +0.02(+0.39%) |
Dec 27, 2023 | 5.090 | 5.180 | 4.940 | 5.080 | 681,884 | -0.05(-0.97%) |
Dec 26, 2023 | 5.400 | 5.460 | 5.110 | 5.130 | 700,582 | -0.20(-3.75%) |
Dec 22, 2023 | 5.180 | 5.530 | 5.180 | 5.330 | 841,230 | +0.19(+3.70%) |
Dec 21, 2023 | 4.880 | 5.190 | 4.840 | 5.140 | 494,512 | +0.28(+5.76%) |
Dec 20, 2023 | 5.100 | 5.160 | 4.850 | 4.860 | 522,753 | -0.25(-4.89%) |
Dec 19, 2023 | 5.100 | 5.153 | 5.020 | 5.110 | 400,091 | +0.10(+2.00%) |
Dec 18, 2023 | 5.080 | 5.140 | 4.980 | 5.010 | 483,326 | -0.09(-1.76%) |
Dec 15, 2023 | 5.420 | 5.450 | 5.050 | 5.100 | 548,320 | -0.31(-5.64%) |
Dec 14, 2023 | 5.330 | 5.450 | 5.240 | 5.405 | 609,740 | +0.19(+3.54%) |
Dec 13, 2023 | 5.100 | 5.230 | 4.960 | 5.220 | 379,558 | +0.13(+2.55%) |
Dec 12, 2023 | 4.840 | 5.100 | 4.740 | 5.090 | 387,966 | +0.22(+4.52%) |
Dec 11, 2023 | 5.080 | 5.080 | 4.820 | 4.870 | 421,441 | -0.28(-5.44%) |
Dec 08, 2023 | 5.060 | 5.240 | 5.010 | 5.150 | 362,664 | +0.03(+0.59%) |
Dec 07, 2023 | 5.200 | 5.210 | 5.040 | 5.120 | 259,114 | -0.04(-0.78%) |
Dec 06, 2023 | 5.370 | 5.410 | 5.130 | 5.160 | 452,062 | -0.08(-1.53%) |
Dec 05, 2023 | 5.260 | 5.360 | 5.190 | 5.240 | 329,273 | -0.04(-0.76%) |
Dec 04, 2023 | 5.310 | 5.350 | 5.158 | 5.280 | 458,543 | +0.03(+0.57%) |
Dec 01, 2023 | 5.240 | 5.290 | 5.060 | 5.250 | 546,755 | -0.01(-0.19%) |
Nov 30, 2023 | 5.260 | 5.440 | 5.140 | 5.260 | 748,981 | +0.12(+2.33%) |
Nov 29, 2023 | 5.510 | 5.510 | 5.082 | 5.140 | 419,176 | -0.19(-3.56%) |
Nov 28, 2023 | 5.700 | 5.740 | 5.008 | 5.330 | 1,140,300 | -0.57(-9.66%) |
Nov 27, 2023 | 6.240 | 6.240 | 5.840 | 5.900 | 392,028 | -0.41(-6.50%) |
Nov 24, 2023 | 6.180 | 6.450 | 6.070 | 6.310 | 126,562 | +0.15(+2.44%) |
Nov 22, 2023 | 6.290 | 6.390 | 5.940 | 6.160 | 435,477 | -0.11(-1.75%) |
Nov 21, 2023 | 6.320 | 6.480 | 5.920 | 6.270 | 460,499 | -0.04(-0.63%) |
Nov 20, 2023 | 6.300 | 6.620 | 6.130 | 6.310 | 409,291 | +0.02(+0.32%) |
Nov 17, 2023 | 6.650 | 6.740 | 6.240 | 6.290 | 595,522 | -0.29(-4.41%) |
Nov 16, 2023 | 6.310 | 6.850 | 6.239 | 6.580 | 1,052,756 | +0.26(+4.11%) |
Nov 15, 2023 | 6.170 | 6.610 | 5.940 | 6.320 | 977,771 | +0.09(+1.44%) |
Nov 14, 2023 | 5.600 | 6.460 | 5.574 | 6.230 | 1,414,685 | +0.98(+18.55%) |
Nov 13, 2023 | 5.350 | 5.360 | 5.130 | 5.255 | 576,116 | -0.08(-1.59%) |
Nov 10, 2023 | 4.970 | 5.510 | 4.730 | 5.340 | 988,551 | +0.43(+8.76%) |
Nov 09, 2023 | 4.890 | 5.120 | 4.466 | 4.910 | 1,668,519 | +0.25(+5.36%) |
Nov 08, 2023 | 4.710 | 4.720 | 4.550 | 4.660 | 173,992 | -0.04(-0.96%) |
Nov 07, 2023 | 4.670 | 4.780 | 4.581 | 4.705 | 223,172 | +0.04(+0.75%) |
Nov 06, 2023 | 4.500 | 4.770 | 4.420 | 4.670 | 374,138 | +0.12(+2.64%) |
Nov 03, 2023 | 4.490 | 4.650 | 4.480 | 4.550 | 339,446 | +0.12(+2.71%) |
Nov 02, 2023 | 4.200 | 4.450 | 4.190 | 4.430 | 365,880 | +0.25(+5.98%) |
Nov 01, 2023 | 4.200 | 4.205 | 4.000 | 4.180 | 261,475 | +0.01(+0.24%) |
Oct 31, 2023 | 4.170 | 4.300 | 4.130 | 4.170 | 223,864 | -0.03(-0.71%) |
Oct 30, 2023 | 4.030 | 4.290 | 4.030 | 4.200 | 230,616 | +0.18(+4.48%) |
Oct 27, 2023 | 3.940 | 4.030 | 3.800 | 4.020 | 453,224 | +0.07(+1.77%) |
Oct 26, 2023 | 4.080 | 4.130 | 3.860 | 3.950 | 282,335 | -0.11(-2.71%) |
Oct 25, 2023 | 4.050 | 4.180 | 3.950 | 4.060 | 195,155 | +0.00(+0.00%) |
Oct 24, 2023 | 4.000 | 4.160 | 3.980 | 4.060 | 375,382 | +0.08(+2.01%) |
Oct 23, 2023 | 4.080 | 4.180 | 3.950 | 3.980 | 355,967 | -0.13(-3.16%) |
Oct 20, 2023 | 4.150 | 4.240 | 4.080 | 4.110 | 379,423 | -0.02(-0.48%) |
Oct 19, 2023 | 4.320 | 4.340 | 4.110 | 4.130 | 422,153 | -0.21(-4.84%) |
Oct 18, 2023 | 4.540 | 4.670 | 4.315 | 4.340 | 380,281 | -0.26(-5.65%) |
Oct 17, 2023 | 4.530 | 4.740 | 4.470 | 4.600 | 309,211 | +0.07(+1.55%) |
Oct 16, 2023 | 4.550 | 4.580 | 4.402 | 4.530 | 249,521 | +0.02(+0.44%) |
Oct 13, 2023 | 4.520 | 4.562 | 4.270 | 4.510 | 265,303 | +0.06(+1.35%) |
Oct 12, 2023 | 4.650 | 4.675 | 4.410 | 4.450 | 298,453 | -0.20(-4.30%) |
Oct 11, 2023 | 4.790 | 4.900 | 4.590 | 4.650 | 303,959 | -0.16(-3.33%) |
Oct 10, 2023 | 4.750 | 5.000 | 4.725 | 4.810 | 309,194 | -0.01(-0.21%) |
Oct 09, 2023 | 4.790 | 4.860 | 4.590 | 4.820 | 332,117 | -0.02(-0.41%) |
Oct 06, 2023 | 4.560 | 4.940 | 4.410 | 4.840 | 614,629 | +0.27(+5.91%) |
Oct 05, 2023 | 4.210 | 4.620 | 4.200 | 4.570 | 487,644 | +0.34(+8.04%) |
Oct 04, 2023 | 4.000 | 4.310 | 3.880 | 4.230 | 776,307 | +0.21(+5.22%) |
Oct 03, 2023 | 4.700 | 4.850 | 3.910 | 4.020 | 2,048,331 | -0.68(-14.47%) |
Oct 02, 2023 | 5.040 | 5.330 | 4.643 | 4.700 | 1,030,904 | -0.35(-6.93%) |
Sep 29, 2023 | 5.040 | 5.100 | 4.880 | 5.050 | 486,708 | +0.02(+0.40%) |
Sep 28, 2023 | 5.080 | 5.155 | 4.810 | 5.030 | 446,130 | -0.07(-1.37%) |
Sep 27, 2023 | 5.250 | 5.380 | 5.090 | 5.100 | 449,202 | -0.12(-2.30%) |
Sep 26, 2023 | 5.070 | 5.340 | 5.070 | 5.220 | 226,922 | +0.11(+2.15%) |
Sep 25, 2023 | 5.150 | 5.120 | 5.064 | 5.110 | 163,492 | -0.10(-1.92%) |
Sep 22, 2023 | 5.320 | 5.320 | 5.130 | 5.210 | 358,699 | -0.09(-1.70%) |
Sep 21, 2023 | 5.280 | 5.380 | 5.170 | 5.300 | 275,996 | +0.02(+0.38%) |
Sep 20, 2023 | 5.380 | 5.510 | 5.210 | 5.280 | 443,697 | -0.06(-1.12%) |
Sep 19, 2023 | 5.380 | 5.510 | 5.310 | 5.340 | 294,417 | -0.06(-1.11%) |
Sep 18, 2023 | 5.500 | 5.620 | 5.340 | 5.400 | 534,135 | +0.06(+1.12%) |
Sep 15, 2023 | 5.630 | 5.630 | 5.300 | 5.340 | 451,342 | -0.28(-4.90%) |
Sep 14, 2023 | 5.560 | 5.760 | 5.480 | 5.615 | 263,292 | +0.12(+2.28%) |
Sep 13, 2023 | 5.700 | 5.860 | 5.470 | 5.490 | 530,107 | -0.10(-1.79%) |
Sep 12, 2023 | 5.880 | 5.880 | 5.550 | 5.590 | 556,590 | -0.30(-5.09%) |
Sep 11, 2023 | 5.820 | 6.030 | 5.750 | 5.890 | 225,152 | +0.08(+1.38%) |
Sep 08, 2023 | 5.910 | 5.930 | 5.780 | 5.810 | 162,049 | -0.11(-1.86%) |
Sep 07, 2023 | 5.820 | 5.990 | 5.720 | 5.920 | 192,795 | +0.09(+1.54%) |
Sep 06, 2023 | 5.810 | 5.910 | 5.610 | 5.830 | 241,379 | +0.01(+0.17%) |
Sep 05, 2023 | 6.020 | 6.020 | 5.780 | 5.820 | 284,119 | -0.22(-3.64%) |