Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.600 | 3.640 | 3.365 | 3.390 | 2,515,196 | -0.20(-5.57%) |
May 16, 2024 | 3.660 | 3.720 | 3.520 | 3.590 | 1,765,080 | -0.05(-1.37%) |
May 15, 2024 | 3.750 | 3.835 | 3.620 | 3.640 | 2,469,117 | +0.00(+0.00%) |
May 14, 2024 | 3.820 | 3.910 | 3.625 | 3.640 | 1,460,729 | -0.07(-1.89%) |
May 13, 2024 | 3.600 | 3.915 | 3.600 | 3.710 | 2,382,320 | +0.17(+4.80%) |
May 10, 2024 | 3.670 | 3.800 | 3.521 | 3.540 | 1,000,856 | -0.11(-3.01%) |
May 09, 2024 | 3.500 | 3.695 | 3.500 | 3.650 | 1,507,685 | +0.15(+4.29%) |
May 08, 2024 | 3.640 | 3.700 | 3.440 | 3.500 | 2,405,948 | -0.23(-6.17%) |
May 07, 2024 | 3.880 | 3.890 | 3.685 | 3.730 | 1,237,410 | -0.10(-2.61%) |
May 06, 2024 | 3.850 | 3.930 | 3.760 | 3.830 | 1,572,047 | +0.06(+1.59%) |
May 03, 2024 | 3.770 | 3.900 | 3.690 | 3.770 | 1,817,389 | +0.13(+3.57%) |
May 02, 2024 | 3.750 | 3.820 | 3.560 | 3.640 | 2,348,441 | -0.05(-1.36%) |
May 01, 2024 | 3.650 | 3.850 | 3.610 | 3.690 | 1,739,930 | +0.06(+1.65%) |
Apr 30, 2024 | 3.760 | 3.760 | 3.610 | 3.630 | 1,473,219 | -0.15(-3.97%) |
Apr 29, 2024 | 3.740 | 3.895 | 3.710 | 3.780 | 1,476,643 | +0.07(+1.89%) |
Apr 26, 2024 | 3.900 | 3.900 | 3.690 | 3.710 | 1,044,964 | -0.05(-1.33%) |
Apr 25, 2024 | 3.800 | 3.840 | 3.710 | 3.760 | 1,632,852 | -0.09(-2.34%) |
Apr 24, 2024 | 4.000 | 4.040 | 3.800 | 3.850 | 1,079,716 | -0.13(-3.27%) |
Apr 23, 2024 | 4.000 | 4.210 | 3.980 | 3.980 | 930,556 | -0.01(-0.25%) |
Apr 22, 2024 | 3.890 | 4.075 | 3.800 | 3.990 | 1,384,845 | +0.14(+3.64%) |
Apr 19, 2024 | 3.900 | 4.030 | 3.780 | 3.850 | 1,713,613 | -0.06(-1.53%) |
Apr 18, 2024 | 3.880 | 4.015 | 3.875 | 3.910 | 1,415,632 | +0.00(+0.00%) |
Apr 17, 2024 | 4.050 | 4.090 | 3.850 | 3.910 | 1,998,820 | -0.10(-2.49%) |
Apr 16, 2024 | 4.080 | 4.120 | 3.965 | 4.010 | 1,272,422 | -0.06(-1.47%) |
Apr 15, 2024 | 4.170 | 4.390 | 4.030 | 4.070 | 1,609,083 | -0.13(-3.10%) |
Apr 12, 2024 | 4.370 | 4.370 | 4.120 | 4.200 | 1,962,628 | -0.13(-3.00%) |
Apr 11, 2024 | 4.420 | 4.420 | 4.275 | 4.330 | 949,942 | -0.02(-0.46%) |
Apr 10, 2024 | 4.390 | 4.440 | 4.205 | 4.350 | 2,134,996 | -0.11(-2.47%) |
Apr 09, 2024 | 4.400 | 4.590 | 4.330 | 4.460 | 1,482,046 | +0.10(+2.29%) |
Apr 08, 2024 | 4.550 | 4.580 | 4.320 | 4.360 | 1,484,378 | -0.14(-3.11%) |
Apr 05, 2024 | 4.610 | 4.665 | 4.390 | 4.500 | 2,339,258 | -0.04(-0.88%) |
Apr 04, 2024 | 4.770 | 4.850 | 4.515 | 4.540 | 1,897,791 | -0.14(-2.99%) |
Apr 03, 2024 | 4.780 | 4.915 | 4.665 | 4.680 | 1,974,545 | -0.10(-2.09%) |
Apr 02, 2024 | 4.920 | 4.970 | 4.720 | 4.780 | 3,108,690 | -0.27(-5.35%) |
Apr 01, 2024 | 5.140 | 5.150 | 4.970 | 5.050 | 1,101,647 | -0.09(-1.75%) |
Mar 28, 2024 | 5.150 | 5.228 | 5.065 | 5.140 | 1,347,717 | +0.02(+0.39%) |
Mar 27, 2024 | 5.140 | 5.175 | 5.050 | 5.120 | 1,003,315 | +0.06(+1.19%) |
Mar 26, 2024 | 5.350 | 5.500 | 5.060 | 5.060 | 1,147,123 | -0.23(-4.35%) |
Mar 25, 2024 | 5.250 | 5.615 | 5.200 | 5.290 | 1,666,613 | +0.06(+1.15%) |
Mar 22, 2024 | 5.260 | 5.300 | 5.120 | 5.230 | 1,215,227 | -0.02(-0.38%) |
Mar 21, 2024 | 5.580 | 5.770 | 5.245 | 5.250 | 1,977,319 | -0.23(-4.20%) |
Mar 20, 2024 | 5.380 | 5.510 | 5.220 | 5.480 | 1,267,361 | +0.09(+1.67%) |
Mar 19, 2024 | 5.390 | 5.675 | 5.330 | 5.390 | 1,285,181 | +0.17(+3.16%) |
Mar 18, 2024 | 5.560 | 5.560 | 5.185 | 5.225 | 1,826,691 | -0.15(-2.70%) |
Mar 15, 2024 | 5.280 | 5.470 | 5.250 | 5.370 | 2,687,909 | +0.01(+0.19%) |
Mar 14, 2024 | 5.580 | 5.940 | 5.280 | 5.360 | 2,605,642 | -0.24(-4.29%) |
Mar 13, 2024 | 5.240 | 5.620 | 5.070 | 5.600 | 3,936,045 | +0.58(+11.55%) |
Mar 12, 2024 | 7.160 | 7.240 | 4.990 | 5.020 | 6,641,750 | -2.20(-30.47%) |
Mar 11, 2024 | 7.380 | 7.610 | 7.185 | 7.220 | 992,196 | -0.20(-2.70%) |
Mar 08, 2024 | 7.530 | 7.730 | 7.280 | 7.420 | 838,232 | +0.02(+0.27%) |
Mar 07, 2024 | 7.450 | 7.740 | 7.320 | 7.400 | 1,149,114 | -0.01(-0.13%) |
Mar 06, 2024 | 7.460 | 7.500 | 7.210 | 7.410 | 1,034,844 | +0.07(+0.95%) |
Mar 05, 2024 | 7.450 | 7.570 | 7.237 | 7.340 | 1,126,572 | -0.16(-2.13%) |
Mar 04, 2024 | 7.920 | 7.930 | 7.450 | 7.500 | 1,029,472 | -0.29(-3.72%) |
Mar 01, 2024 | 8.000 | 8.220 | 7.750 | 7.790 | 1,774,481 | -0.12(-1.52%) |
Feb 29, 2024 | 8.120 | 8.180 | 7.820 | 7.910 | 1,292,944 | -0.13(-1.62%) |
Feb 28, 2024 | 8.230 | 8.330 | 7.980 | 8.040 | 1,191,161 | -0.22(-2.66%) |
Feb 27, 2024 | 7.510 | 8.285 | 7.500 | 8.260 | 2,461,655 | +0.84(+11.32%) |
Feb 26, 2024 | 7.040 | 7.530 | 7.010 | 7.420 | 1,405,533 | +0.48(+6.92%) |
Feb 23, 2024 | 6.910 | 6.980 | 6.800 | 6.940 | 724,576 | +0.02(+0.29%) |
Feb 22, 2024 | 6.840 | 7.019 | 6.780 | 6.920 | 913,529 | +0.08(+1.17%) |
Feb 21, 2024 | 6.690 | 6.900 | 6.560 | 6.840 | 713,709 | +0.03(+0.44%) |
Feb 20, 2024 | 6.800 | 6.980 | 6.660 | 6.810 | 760,434 | -0.10(-1.45%) |
Feb 16, 2024 | 6.890 | 7.020 | 6.800 | 6.910 | 931,068 | -0.09(-1.29%) |
Feb 15, 2024 | 6.910 | 7.171 | 6.865 | 7.000 | 1,316,925 | +0.20(+2.94%) |
Feb 14, 2024 | 6.640 | 6.959 | 6.510 | 6.800 | 1,663,162 | +0.33(+5.10%) |
Feb 13, 2024 | 6.880 | 6.900 | 6.370 | 6.470 | 2,141,131 | -0.66(-9.26%) |
Feb 12, 2024 | 6.950 | 7.190 | 6.910 | 7.130 | 1,681,380 | +0.20(+2.89%) |
Feb 09, 2024 | 6.860 | 7.015 | 6.790 | 6.930 | 1,078,855 | +0.14(+2.06%) |
Feb 08, 2024 | 6.490 | 6.900 | 6.485 | 6.790 | 970,956 | +0.27(+4.14%) |
Feb 07, 2024 | 6.890 | 6.900 | 6.510 | 6.520 | 1,225,815 | -0.36(-5.23%) |
Feb 06, 2024 | 6.730 | 7.100 | 6.690 | 6.880 | 1,124,178 | +0.12(+1.78%) |
Feb 05, 2024 | 6.590 | 6.815 | 6.500 | 6.760 | 1,170,199 | +0.03(+0.45%) |
Feb 02, 2024 | 6.550 | 6.811 | 6.350 | 6.730 | 3,877,427 | +0.04(+0.60%) |
Feb 01, 2024 | 6.210 | 6.705 | 6.010 | 6.690 | 1,977,421 | +0.56(+9.14%) |
Jan 31, 2024 | 6.000 | 6.460 | 5.900 | 6.130 | 1,517,406 | +0.06(+0.99%) |
Jan 30, 2024 | 5.940 | 6.100 | 5.795 | 6.070 | 1,624,372 | +0.08(+1.34%) |
Jan 29, 2024 | 5.460 | 6.000 | 5.300 | 5.990 | 1,519,916 | +0.53(+9.71%) |
Jan 26, 2024 | 5.450 | 5.591 | 5.390 | 5.460 | 1,159,044 | +0.09(+1.68%) |
Jan 25, 2024 | 5.290 | 5.440 | 5.240 | 5.370 | 872,517 | +0.16(+3.07%) |
Jan 24, 2024 | 5.380 | 5.420 | 5.170 | 5.210 | 769,207 | -0.08(-1.51%) |
Jan 23, 2024 | 5.470 | 5.505 | 5.200 | 5.290 | 852,608 | -0.07(-1.31%) |
Jan 22, 2024 | 5.120 | 5.390 | 5.060 | 5.360 | 961,878 | +0.24(+4.69%) |
Jan 19, 2024 | 5.350 | 5.350 | 4.990 | 5.120 | 941,494 | -0.26(-4.83%) |
Jan 18, 2024 | 5.330 | 5.515 | 5.160 | 5.380 | 2,055,784 | +0.18(+3.46%) |
Jan 17, 2024 | 5.110 | 5.200 | 5.005 | 5.200 | 979,666 | -0.04(-0.76%) |
Jan 16, 2024 | 5.360 | 5.405 | 5.165 | 5.240 | 1,691,625 | -0.19(-3.59%) |
Jan 12, 2024 | 5.340 | 5.750 | 5.340 | 5.435 | 1,285,458 | +0.13(+2.55%) |
Jan 11, 2024 | 5.900 | 5.900 | 5.280 | 5.300 | 2,904,698 | -0.66(-11.07%) |
Jan 10, 2024 | 5.710 | 6.030 | 5.400 | 5.960 | 3,446,151 | +0.22(+3.83%) |
Jan 09, 2024 | 5.610 | 5.870 | 5.454 | 5.740 | 1,239,763 | +0.00(+0.00%) |
Jan 08, 2024 | 4.900 | 5.750 | 4.820 | 5.740 | 3,139,838 | +0.92(+19.09%) |
Jan 05, 2024 | 5.140 | 5.200 | 4.690 | 4.820 | 1,458,318 | -0.34(-6.59%) |
Jan 04, 2024 | 5.240 | 5.250 | 5.030 | 5.160 | 1,678,631 | -0.04(-0.77%) |
Jan 03, 2024 | 5.520 | 5.520 | 5.085 | 5.200 | 1,567,768 | -0.37(-6.64%) |
Jan 02, 2024 | 5.710 | 6.115 | 5.500 | 5.570 | 1,728,602 | -0.16(-2.79%) |
Dec 29, 2023 | 5.890 | 5.920 | 5.680 | 5.730 | 1,572,386 | -0.15(-2.55%) |
Dec 28, 2023 | 5.870 | 5.970 | 5.630 | 5.880 | 3,003,893 | -0.03(-0.51%) |
Dec 27, 2023 | 6.160 | 6.210 | 5.805 | 5.910 | 2,074,044 | -0.25(-4.06%) |
Dec 26, 2023 | 6.220 | 6.325 | 6.090 | 6.160 | 1,371,035 | -0.01(-0.16%) |
Dec 22, 2023 | 6.200 | 6.500 | 6.060 | 6.170 | 1,796,537 | +0.00(+0.00%) |
Dec 21, 2023 | 6.010 | 6.260 | 5.910 | 6.170 | 1,198,273 | +0.29(+4.93%) |
Dec 20, 2023 | 6.340 | 6.340 | 5.855 | 5.880 | 1,376,557 | -0.37(-5.92%) |
Dec 19, 2023 | 6.090 | 6.300 | 6.020 | 6.250 | 1,495,169 | +0.18(+2.97%) |
Dec 18, 2023 | 6.150 | 6.220 | 5.910 | 6.070 | 957,255 | -0.02(-0.33%) |
Dec 15, 2023 | 6.270 | 6.340 | 5.890 | 6.090 | 3,398,893 | -0.08(-1.30%) |
Dec 14, 2023 | 5.890 | 6.500 | 5.890 | 6.170 | 2,614,420 | +0.50(+8.82%) |
Dec 13, 2023 | 5.610 | 5.810 | 4.900 | 5.670 | 2,822,099 | +0.02(+0.35%) |
Dec 12, 2023 | 5.770 | 5.780 | 5.560 | 5.650 | 1,477,463 | -0.11(-1.91%) |
Dec 11, 2023 | 5.770 | 5.790 | 5.535 | 5.760 | 923,538 | -0.05(-0.86%) |
Dec 08, 2023 | 5.950 | 6.165 | 5.760 | 5.810 | 1,300,648 | -0.14(-2.35%) |
Dec 07, 2023 | 5.990 | 6.120 | 5.760 | 5.950 | 944,437 | +0.01(+0.17%) |
Dec 06, 2023 | 5.800 | 6.185 | 5.720 | 5.940 | 1,353,297 | +0.23(+4.03%) |
Dec 05, 2023 | 5.730 | 5.845 | 5.610 | 5.710 | 1,016,222 | -0.10(-1.72%) |
Dec 04, 2023 | 5.700 | 6.020 | 5.520 | 5.810 | 1,492,282 | +0.12(+2.11%) |