Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.230 | 4.345 | 4.040 | 4.130 | 1,877,439 | -0.09(-2.13%) |
May 09, 2024 | 4.100 | 4.400 | 4.100 | 4.220 | 2,881,734 | +0.14(+3.43%) |
May 08, 2024 | 3.930 | 4.180 | 3.710 | 4.080 | 3,919,764 | +0.30(+7.94%) |
May 07, 2024 | 4.190 | 4.285 | 3.720 | 3.780 | 4,983,466 | -0.43(-10.21%) |
May 06, 2024 | 3.990 | 4.350 | 3.990 | 4.210 | 3,109,658 | +0.31(+7.95%) |
May 03, 2024 | 3.880 | 4.015 | 3.725 | 3.900 | 2,543,754 | +0.13(+3.45%) |
May 02, 2024 | 4.020 | 4.030 | 3.700 | 3.770 | 2,996,638 | -0.14(-3.58%) |
May 01, 2024 | 3.810 | 4.090 | 3.755 | 3.910 | 3,660,532 | +0.09(+2.36%) |
Apr 30, 2024 | 3.770 | 3.850 | 3.680 | 3.820 | 2,281,206 | -0.03(-0.78%) |
Apr 29, 2024 | 3.590 | 3.905 | 3.590 | 3.850 | 2,164,725 | +0.26(+7.24%) |
Apr 26, 2024 | 3.420 | 3.700 | 3.420 | 3.590 | 1,720,623 | +0.19(+5.59%) |
Apr 25, 2024 | 3.380 | 3.460 | 3.295 | 3.400 | 1,079,699 | -0.05(-1.45%) |
Apr 24, 2024 | 3.400 | 3.465 | 3.332 | 3.450 | 1,186,165 | +0.00(+0.00%) |
Apr 23, 2024 | 3.370 | 3.538 | 3.365 | 3.450 | 1,663,014 | +0.14(+4.23%) |
Apr 22, 2024 | 3.120 | 3.330 | 3.100 | 3.310 | 2,423,479 | +0.21(+6.77%) |
Apr 19, 2024 | 3.130 | 3.200 | 3.060 | 3.100 | 1,161,320 | -0.05(-1.59%) |
Apr 18, 2024 | 3.190 | 3.270 | 3.120 | 3.150 | 978,809 | -0.01(-0.32%) |
Apr 17, 2024 | 3.200 | 3.315 | 3.140 | 3.160 | 1,081,161 | -0.04(-1.25%) |
Apr 16, 2024 | 3.120 | 3.260 | 3.060 | 3.200 | 1,629,749 | +0.09(+2.89%) |
Apr 15, 2024 | 3.230 | 3.310 | 3.070 | 3.110 | 1,939,499 | -0.14(-4.31%) |
Apr 12, 2024 | 3.440 | 3.450 | 3.170 | 3.250 | 2,488,782 | -0.21(-6.07%) |
Apr 11, 2024 | 3.420 | 3.490 | 3.325 | 3.460 | 1,518,430 | +0.04(+1.17%) |
Apr 10, 2024 | 3.450 | 3.520 | 3.330 | 3.420 | 1,652,060 | -0.15(-4.20%) |
Apr 09, 2024 | 3.590 | 3.720 | 3.540 | 3.570 | 2,389,606 | -0.02(-0.56%) |
Apr 08, 2024 | 3.520 | 3.700 | 3.520 | 3.590 | 1,024,736 | +0.04(+1.27%) |
Apr 05, 2024 | 3.470 | 3.590 | 3.420 | 3.545 | 1,873,277 | +0.04(+1.00%) |
Apr 04, 2024 | 3.700 | 3.920 | 3.500 | 3.510 | 3,427,699 | -0.09(-2.50%) |
Apr 03, 2024 | 3.590 | 3.735 | 3.560 | 3.600 | 1,906,508 | +0.01(+0.28%) |
Apr 02, 2024 | 3.800 | 3.810 | 3.580 | 3.590 | 2,113,462 | -0.30(-7.71%) |
Apr 01, 2024 | 3.970 | 3.980 | 3.745 | 3.890 | 2,222,806 | -0.02(-0.51%) |
Mar 28, 2024 | 3.840 | 3.990 | 3.740 | 3.910 | 3,604,808 | +0.07(+1.82%) |
Mar 27, 2024 | 3.690 | 3.860 | 3.620 | 3.840 | 2,917,013 | +0.18(+4.92%) |
Mar 26, 2024 | 3.550 | 3.830 | 3.520 | 3.660 | 4,029,164 | +0.16(+4.57%) |
Mar 25, 2024 | 3.490 | 3.650 | 3.490 | 3.500 | 1,236,052 | -0.05(-1.41%) |
Mar 22, 2024 | 3.660 | 3.660 | 3.420 | 3.550 | 2,083,417 | -0.10(-2.74%) |
Mar 21, 2024 | 3.650 | 3.740 | 3.560 | 3.650 | 2,206,655 | +0.07(+1.96%) |
Mar 20, 2024 | 3.460 | 3.630 | 3.385 | 3.580 | 3,323,921 | +0.16(+4.68%) |
Mar 19, 2024 | 3.100 | 3.440 | 3.050 | 3.420 | 5,758,335 | +0.31(+9.97%) |
Mar 18, 2024 | 3.210 | 3.230 | 3.045 | 3.110 | 1,477,019 | -0.05(-1.58%) |
Mar 15, 2024 | 3.140 | 3.205 | 3.050 | 3.160 | 1,943,752 | +0.03(+0.96%) |
Mar 14, 2024 | 3.250 | 3.300 | 3.100 | 3.130 | 3,332,905 | -0.12(-3.69%) |
Mar 13, 2024 | 3.360 | 3.395 | 3.240 | 3.250 | 2,317,831 | -0.11(-3.27%) |
Mar 12, 2024 | 3.450 | 3.520 | 3.280 | 3.360 | 3,481,547 | -0.02(-0.59%) |
Mar 11, 2024 | 3.640 | 3.680 | 3.365 | 3.380 | 4,410,159 | -0.28(-7.65%) |
Mar 08, 2024 | 3.910 | 3.965 | 3.610 | 3.660 | 4,125,794 | -0.24(-6.15%) |
Mar 07, 2024 | 3.630 | 4.015 | 3.630 | 3.900 | 5,557,634 | +0.24(+6.56%) |
Mar 06, 2024 | 3.830 | 4.100 | 3.265 | 3.660 | 12,743,846 | -0.07(-1.88%) |
Mar 05, 2024 | 3.180 | 3.970 | 3.080 | 3.730 | 15,943,208 | +0.53(+16.56%) |
Mar 04, 2024 | 2.760 | 3.240 | 2.740 | 3.200 | 17,696,374 | +0.44(+15.94%) |
Mar 01, 2024 | 2.160 | 2.880 | 2.130 | 2.760 | 36,920,056 | +0.99(+55.93%) |
Feb 29, 2024 | 1.750 | 1.800 | 1.720 | 1.770 | 4,482,497 | +0.06(+3.51%) |
Feb 28, 2024 | 1.760 | 1.780 | 1.680 | 1.710 | 1,388,783 | -0.05(-3.12%) |
Feb 27, 2024 | 1.560 | 1.770 | 1.560 | 1.765 | 3,291,436 | +0.18(+11.71%) |
Feb 26, 2024 | 1.640 | 1.660 | 1.520 | 1.580 | 5,302,746 | -0.09(-5.39%) |
Feb 23, 2024 | 1.700 | 1.700 | 1.605 | 1.670 | 2,621,043 | -0.02(-1.18%) |
Feb 22, 2024 | 1.710 | 1.720 | 1.650 | 1.690 | 1,008,580 | +0.00(+0.00%) |
Feb 21, 2024 | 1.760 | 1.760 | 1.600 | 1.690 | 3,609,564 | -0.09(-5.06%) |
Feb 20, 2024 | 1.790 | 1.830 | 1.735 | 1.780 | 1,987,445 | -0.04(-2.20%) |
Feb 16, 2024 | 1.790 | 1.830 | 1.720 | 1.820 | 3,039,590 | +0.01(+0.55%) |
Feb 15, 2024 | 1.800 | 1.890 | 1.750 | 1.810 | 3,054,124 | +0.02(+1.12%) |
Feb 14, 2024 | 1.890 | 1.940 | 1.790 | 1.790 | 3,172,716 | -0.08(-4.28%) |
Feb 13, 2024 | 1.910 | 1.910 | 1.830 | 1.870 | 2,454,855 | -0.08(-4.10%) |
Feb 12, 2024 | 1.880 | 1.970 | 1.840 | 1.950 | 1,743,532 | +0.07(+3.72%) |
Feb 09, 2024 | 1.890 | 1.905 | 1.820 | 1.880 | 1,346,726 | +0.04(+2.17%) |
Feb 08, 2024 | 1.790 | 1.870 | 1.770 | 1.840 | 1,591,528 | +0.04(+2.22%) |
Feb 07, 2024 | 1.900 | 1.910 | 1.790 | 1.800 | 1,840,231 | -0.10(-5.26%) |
Feb 06, 2024 | 1.820 | 1.920 | 1.810 | 1.900 | 1,790,936 | +0.09(+4.97%) |
Feb 05, 2024 | 1.810 | 1.860 | 1.780 | 1.810 | 1,005,194 | -0.02(-1.09%) |
Feb 02, 2024 | 1.810 | 1.860 | 1.780 | 1.830 | 1,404,174 | -0.01(-0.54%) |
Feb 01, 2024 | 1.960 | 1.965 | 1.780 | 1.840 | 5,185,809 | -0.08(-4.17%) |
Jan 31, 2024 | 2.020 | 2.031 | 1.900 | 1.920 | 1,929,766 | -0.12(-5.88%) |
Jan 30, 2024 | 2.080 | 2.096 | 2.010 | 2.040 | 1,577,631 | -0.04(-1.92%) |
Jan 29, 2024 | 2.010 | 2.130 | 1.990 | 2.080 | 1,518,718 | +0.06(+2.97%) |
Jan 26, 2024 | 2.000 | 2.080 | 1.990 | 2.020 | 1,421,139 | +0.04(+2.02%) |
Jan 25, 2024 | 1.940 | 2.055 | 1.925 | 1.980 | 1,989,727 | +0.06(+3.13%) |
Jan 24, 2024 | 1.940 | 1.945 | 1.835 | 1.920 | 1,496,591 | +0.00(+0.00%) |
Jan 23, 2024 | 1.950 | 1.989 | 1.895 | 1.920 | 1,270,958 | +0.02(+1.05%) |
Jan 22, 2024 | 1.860 | 1.970 | 1.850 | 1.900 | 1,613,822 | +0.06(+3.26%) |
Jan 19, 2024 | 1.830 | 1.860 | 1.762 | 1.840 | 1,899,078 | +0.03(+1.66%) |
Jan 18, 2024 | 1.760 | 1.820 | 1.740 | 1.810 | 1,925,676 | +0.08(+4.62%) |
Jan 17, 2024 | 1.680 | 1.740 | 1.680 | 1.730 | 1,143,705 | +0.01(+0.58%) |
Jan 16, 2024 | 1.700 | 1.760 | 1.610 | 1.720 | 3,856,770 | -0.03(-1.71%) |
Jan 12, 2024 | 1.840 | 1.860 | 1.715 | 1.750 | 4,334,330 | -0.10(-5.41%) |
Jan 11, 2024 | 1.950 | 1.950 | 1.782 | 1.850 | 3,504,804 | -0.10(-5.13%) |
Jan 10, 2024 | 1.950 | 1.980 | 1.900 | 1.950 | 2,356,228 | +0.01(+0.52%) |
Jan 09, 2024 | 1.960 | 1.990 | 1.930 | 1.940 | 1,003,745 | -0.04(-2.02%) |
Jan 08, 2024 | 1.990 | 2.050 | 1.960 | 1.980 | 1,147,886 | +0.00(+0.00%) |
Jan 05, 2024 | 1.940 | 2.060 | 1.900 | 1.980 | 2,365,921 | +0.02(+1.02%) |
Jan 04, 2024 | 1.850 | 2.005 | 1.800 | 1.960 | 2,628,090 | +0.06(+3.16%) |
Jan 03, 2024 | 1.950 | 1.950 | 1.870 | 1.900 | 2,159,994 | -0.07(-3.55%) |
Jan 02, 2024 | 1.980 | 2.049 | 1.930 | 1.970 | 3,669,673 | -0.04(-1.99%) |
Dec 29, 2023 | 2.080 | 2.095 | 1.980 | 2.010 | 1,857,359 | -0.07(-3.37%) |
Dec 28, 2023 | 2.100 | 2.185 | 2.050 | 2.080 | 2,348,324 | -0.02(-0.95%) |
Dec 27, 2023 | 2.140 | 2.171 | 2.060 | 2.100 | 2,435,409 | -0.03(-1.64%) |
Dec 26, 2023 | 2.190 | 2.230 | 2.130 | 2.135 | 2,181,496 | -0.06(-2.51%) |
Dec 22, 2023 | 2.230 | 2.290 | 2.190 | 2.190 | 1,457,245 | -0.05(-2.23%) |
Dec 21, 2023 | 2.250 | 2.280 | 2.190 | 2.240 | 2,068,919 | +0.05(+2.28%) |
Dec 20, 2023 | 2.350 | 2.370 | 2.185 | 2.190 | 3,391,428 | -0.20(-8.37%) |
Dec 19, 2023 | 2.330 | 2.440 | 2.320 | 2.390 | 2,687,471 | +0.03(+1.27%) |
Dec 18, 2023 | 2.350 | 2.410 | 2.270 | 2.360 | 1,850,408 | +0.00(+0.00%) |
Dec 15, 2023 | 2.490 | 2.495 | 2.300 | 2.360 | 2,544,058 | -0.12(-4.84%) |
Dec 14, 2023 | 2.410 | 2.545 | 2.390 | 2.480 | 5,402,452 | +0.12(+5.08%) |
Dec 13, 2023 | 2.240 | 2.380 | 2.180 | 2.360 | 4,695,900 | +0.10(+4.42%) |
Dec 12, 2023 | 2.300 | 2.300 | 2.200 | 2.260 | 1,606,179 | -0.07(-3.00%) |
Dec 11, 2023 | 2.370 | 2.375 | 2.250 | 2.330 | 1,885,744 | -0.04(-1.48%) |
Dec 08, 2023 | 2.250 | 2.400 | 2.215 | 2.365 | 2,211,044 | +0.09(+3.73%) |
Dec 07, 2023 | 2.370 | 2.470 | 2.280 | 2.280 | 2,024,893 | -0.09(-3.80%) |
Dec 06, 2023 | 2.350 | 2.480 | 2.340 | 2.370 | 1,401,962 | +0.03(+1.28%) |
Dec 05, 2023 | 2.440 | 2.470 | 2.315 | 2.340 | 1,955,322 | -0.10(-4.10%) |
Dec 04, 2023 | 2.370 | 2.500 | 2.330 | 2.440 | 2,887,744 | +0.06(+2.52%) |