Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.900 | 6.320 | 5.740 | 6.020 | 14,717,915 | +0.19(+3.26%) |
May 16, 2024 | 5.060 | 5.910 | 4.950 | 5.830 | 18,799,168 | +0.63(+12.12%) |
May 15, 2024 | 5.060 | 5.230 | 4.840 | 5.200 | 8,314,297 | +0.33(+6.78%) |
May 14, 2024 | 4.780 | 4.960 | 4.650 | 4.870 | 6,494,005 | +0.02(+0.41%) |
May 13, 2024 | 4.930 | 5.070 | 4.800 | 4.850 | 6,780,476 | +0.06(+1.25%) |
May 10, 2024 | 5.150 | 5.255 | 4.765 | 4.790 | 4,914,693 | -0.32(-6.26%) |
May 09, 2024 | 5.130 | 5.315 | 4.970 | 5.110 | 4,427,282 | -0.02(-0.39%) |
May 08, 2024 | 4.910 | 5.165 | 4.820 | 5.130 | 3,849,566 | +0.06(+1.18%) |
May 07, 2024 | 5.230 | 5.370 | 4.960 | 5.070 | 5,379,161 | -0.23(-4.34%) |
May 06, 2024 | 4.880 | 5.430 | 4.837 | 5.300 | 8,542,298 | +0.57(+12.05%) |
May 03, 2024 | 4.770 | 4.990 | 4.680 | 4.730 | 4,580,628 | +0.16(+3.50%) |
May 02, 2024 | 4.530 | 4.619 | 4.360 | 4.570 | 4,160,152 | +0.24(+5.54%) |
May 01, 2024 | 4.290 | 4.630 | 4.150 | 4.330 | 6,277,535 | -0.01(-0.23%) |
Apr 30, 2024 | 4.540 | 4.630 | 4.290 | 4.340 | 7,837,141 | -0.35(-7.46%) |
Apr 29, 2024 | 4.860 | 4.950 | 4.610 | 4.690 | 7,620,851 | -0.39(-7.68%) |
Apr 26, 2024 | 5.120 | 5.301 | 5.000 | 5.080 | 4,530,711 | -0.09(-1.74%) |
Apr 25, 2024 | 4.920 | 5.220 | 4.850 | 5.170 | 5,553,211 | -0.08(-1.52%) |
Apr 24, 2024 | 5.550 | 5.630 | 5.200 | 5.250 | 8,203,482 | -0.33(-5.91%) |
Apr 23, 2024 | 5.440 | 5.695 | 5.350 | 5.580 | 10,940,814 | +0.07(+1.27%) |
Apr 22, 2024 | 5.190 | 5.590 | 4.870 | 5.510 | 17,614,564 | +0.56(+11.31%) |
Apr 19, 2024 | 4.710 | 5.020 | 4.632 | 4.950 | 7,343,802 | +0.27(+5.77%) |
Apr 18, 2024 | 4.550 | 4.920 | 4.440 | 4.680 | 6,669,483 | +0.18(+4.00%) |
Apr 17, 2024 | 4.350 | 4.665 | 4.300 | 4.500 | 5,444,457 | +0.15(+3.45%) |
Apr 16, 2024 | 4.280 | 4.510 | 4.160 | 4.350 | 4,774,766 | +0.02(+0.46%) |
Apr 15, 2024 | 4.570 | 4.740 | 4.310 | 4.330 | 5,410,265 | -0.32(-6.88%) |
Apr 12, 2024 | 4.920 | 4.920 | 4.570 | 4.650 | 6,524,344 | -0.32(-6.44%) |
Apr 11, 2024 | 4.910 | 5.000 | 4.745 | 4.970 | 5,591,633 | +0.07(+1.43%) |
Apr 10, 2024 | 4.940 | 5.260 | 4.810 | 4.900 | 10,403,052 | -0.11(-2.20%) |
Apr 09, 2024 | 5.350 | 5.570 | 4.940 | 5.010 | 13,427,949 | -0.40(-7.39%) |
Apr 08, 2024 | 6.080 | 6.330 | 5.295 | 5.410 | 15,077,288 | -0.19(-3.39%) |
Apr 05, 2024 | 5.650 | 5.850 | 5.520 | 5.600 | 9,606,163 | -0.16(-2.78%) |
Apr 04, 2024 | 5.920 | 6.350 | 5.710 | 5.760 | 16,033,283 | +0.20(+3.60%) |
Apr 03, 2024 | 5.910 | 6.180 | 5.550 | 5.560 | 9,233,206 | -0.33(-5.60%) |
Apr 02, 2024 | 5.970 | 6.230 | 5.520 | 5.890 | 17,005,996 | -0.58(-8.96%) |
Apr 01, 2024 | 5.600 | 6.650 | 5.320 | 6.470 | 23,215,818 | +1.07(+19.81%) |
Mar 28, 2024 | 5.470 | 5.355 | 5.330 | 5.400 | 13,643,622 | +0.03(+0.56%) |
Mar 27, 2024 | 5.910 | 5.940 | 5.280 | 5.370 | 13,616,219 | -0.32(-5.62%) |
Mar 26, 2024 | 5.680 | 5.950 | 5.460 | 5.690 | 9,623,108 | +0.11(+1.97%) |
Mar 25, 2024 | 5.150 | 5.830 | 5.140 | 5.580 | 12,509,707 | +0.53(+10.50%) |
Mar 22, 2024 | 5.370 | 5.420 | 5.000 | 5.050 | 9,827,532 | -0.60(-10.62%) |
Mar 21, 2024 | 5.700 | 6.140 | 5.475 | 5.650 | 14,545,989 | -0.02(-0.35%) |
Mar 20, 2024 | 4.590 | 5.720 | 4.535 | 5.670 | 14,534,109 | +1.18(+26.28%) |
Mar 19, 2024 | 4.500 | 4.640 | 4.290 | 4.490 | 9,438,054 | -0.12(-2.60%) |
Mar 18, 2024 | 4.650 | 4.680 | 4.440 | 4.610 | 7,174,162 | +0.01(+0.22%) |
Mar 15, 2024 | 4.360 | 4.750 | 4.360 | 4.600 | 7,967,566 | +0.04(+0.88%) |
Mar 14, 2024 | 4.860 | 4.870 | 4.480 | 4.560 | 5,859,724 | -0.34(-6.94%) |
Mar 13, 2024 | 4.910 | 5.200 | 4.874 | 4.900 | 6,029,301 | -0.03(-0.61%) |
Mar 12, 2024 | 5.130 | 5.149 | 4.815 | 4.930 | 12,476,384 | -0.15(-2.95%) |
Mar 11, 2024 | 5.680 | 5.780 | 5.070 | 5.080 | 11,816,423 | -0.27(-5.05%) |
Mar 08, 2024 | 5.360 | 5.820 | 5.150 | 5.350 | 10,447,876 | -0.01(-0.19%) |
Mar 07, 2024 | 5.400 | 5.460 | 5.270 | 5.360 | 5,193,563 | -0.04(-0.74%) |
Mar 06, 2024 | 5.280 | 5.560 | 5.085 | 5.400 | 7,226,337 | +0.31(+6.09%) |
Mar 05, 2024 | 5.540 | 5.740 | 5.070 | 5.090 | 10,330,096 | -0.61(-10.70%) |
Mar 04, 2024 | 6.100 | 6.210 | 5.460 | 5.700 | 13,825,430 | -0.29(-4.84%) |
Mar 01, 2024 | 5.950 | 6.010 | 5.553 | 5.990 | 5,294,845 | +0.09(+1.53%) |
Feb 29, 2024 | 6.240 | 6.300 | 5.550 | 5.900 | 8,943,526 | -0.15(-2.48%) |
Feb 28, 2024 | 6.990 | 6.990 | 5.940 | 6.050 | 16,327,255 | -0.72(-10.64%) |
Feb 27, 2024 | 7.320 | 7.330 | 6.690 | 6.770 | 12,394,530 | -0.14(-2.03%) |
Feb 26, 2024 | 6.150 | 7.200 | 6.070 | 6.910 | 16,867,594 | +0.73(+11.81%) |
Feb 23, 2024 | 6.350 | 6.370 | 6.000 | 6.180 | 6,919,548 | -0.45(-6.79%) |
Feb 22, 2024 | 6.760 | 7.000 | 6.500 | 6.630 | 7,735,075 | -0.01(-0.15%) |
Feb 21, 2024 | 6.550 | 6.910 | 6.500 | 6.640 | 5,216,776 | -0.23(-3.35%) |
Feb 20, 2024 | 7.160 | 7.330 | 6.462 | 6.870 | 9,904,256 | +0.06(+0.88%) |
Feb 16, 2024 | 7.000 | 7.370 | 6.372 | 6.810 | 19,096,422 | -0.93(-12.02%) |
Feb 15, 2024 | 8.450 | 8.694 | 7.410 | 7.740 | 18,667,258 | -0.56(-6.75%) |
Feb 14, 2024 | 8.160 | 8.370 | 7.700 | 8.300 | 17,870,490 | +1.38(+19.94%) |
Feb 13, 2024 | 6.390 | 7.000 | 5.970 | 6.920 | 11,590,198 | -0.01(-0.14%) |
Feb 12, 2024 | 6.070 | 7.150 | 6.040 | 6.930 | 15,949,027 | +0.99(+16.67%) |
Feb 09, 2024 | 5.790 | 6.045 | 5.500 | 5.940 | 14,629,815 | +0.84(+16.47%) |
Feb 08, 2024 | 4.470 | 5.110 | 4.400 | 5.100 | 10,362,541 | +0.98(+23.79%) |
Feb 07, 2024 | 3.870 | 4.180 | 3.760 | 4.120 | 5,949,305 | +0.28(+7.29%) |
Feb 06, 2024 | 3.660 | 3.890 | 3.590 | 3.840 | 2,833,201 | +0.19(+5.21%) |
Feb 05, 2024 | 3.800 | 3.870 | 3.560 | 3.650 | 3,328,930 | -0.14(-3.69%) |
Feb 02, 2024 | 3.710 | 3.930 | 3.650 | 3.790 | 3,375,281 | +0.04(+1.07%) |
Feb 01, 2024 | 3.950 | 3.960 | 3.640 | 3.750 | 6,757,933 | -0.17(-4.34%) |
Jan 31, 2024 | 4.170 | 4.240 | 3.880 | 3.920 | 9,086,638 | -0.41(-9.47%) |
Jan 30, 2024 | 4.470 | 4.621 | 4.230 | 4.330 | 6,005,866 | -0.15(-3.35%) |
Jan 29, 2024 | 4.360 | 4.600 | 4.220 | 4.480 | 8,976,333 | +0.21(+4.92%) |
Jan 26, 2024 | 4.300 | 4.360 | 4.190 | 4.270 | 6,878,428 | +0.21(+5.17%) |
Jan 25, 2024 | 4.000 | 4.110 | 3.920 | 4.060 | 3,692,024 | +0.06(+1.50%) |
Jan 24, 2024 | 4.250 | 4.450 | 3.980 | 4.000 | 6,678,193 | -0.15(-3.61%) |
Jan 23, 2024 | 4.170 | 4.270 | 4.070 | 4.150 | 5,319,550 | -0.15(-3.49%) |
Jan 22, 2024 | 4.250 | 4.610 | 4.070 | 4.300 | 5,169,389 | -0.02(-0.46%) |
Jan 19, 2024 | 4.380 | 4.500 | 4.010 | 4.320 | 6,039,422 | -0.01(-0.23%) |
Jan 18, 2024 | 4.810 | 4.875 | 4.295 | 4.330 | 5,889,338 | -0.38(-8.07%) |
Jan 17, 2024 | 4.810 | 4.870 | 4.520 | 4.710 | 3,817,637 | -0.10(-2.08%) |
Jan 16, 2024 | 5.120 | 5.120 | 4.685 | 4.810 | 6,823,826 | -0.34(-6.60%) |
Jan 12, 2024 | 5.820 | 5.850 | 5.130 | 5.150 | 6,151,889 | -0.89(-14.74%) |
Jan 11, 2024 | 7.000 | 7.140 | 5.760 | 6.040 | 7,560,934 | -0.41(-6.36%) |
Jan 10, 2024 | 5.970 | 6.680 | 5.780 | 6.450 | 3,806,736 | +0.37(+6.09%) |
Jan 09, 2024 | 6.280 | 6.400 | 6.070 | 6.080 | 3,417,351 | -0.34(-5.30%) |
Jan 08, 2024 | 6.360 | 6.720 | 5.780 | 6.420 | 7,611,644 | +0.23(+3.72%) |
Jan 05, 2024 | 6.790 | 6.800 | 6.120 | 6.190 | 3,925,124 | -0.55(-8.16%) |
Jan 04, 2024 | 6.750 | 7.130 | 6.563 | 6.740 | 3,326,514 | +0.20(+3.06%) |
Jan 03, 2024 | 6.250 | 6.840 | 6.030 | 6.540 | 5,012,965 | -0.26(-3.82%) |
Jan 02, 2024 | 7.860 | 7.890 | 6.750 | 6.800 | 7,073,606 | -0.35(-4.90%) |
Dec 29, 2023 | 8.710 | 8.710 | 6.660 | 7.150 | 9,799,551 | -1.39(-16.28%) |
Dec 28, 2023 | 9.230 | 9.275 | 8.280 | 8.540 | 6,346,188 | -1.02(-10.67%) |
Dec 27, 2023 | 8.970 | 9.690 | 8.830 | 9.560 | 7,557,990 | +0.77(+8.76%) |
Dec 26, 2023 | 8.340 | 8.970 | 8.190 | 8.790 | 5,756,566 | +0.42(+5.02%) |
Dec 22, 2023 | 7.740 | 8.800 | 7.285 | 8.370 | 10,156,541 | +0.69(+8.98%) |
Dec 21, 2023 | 5.850 | 7.730 | 5.780 | 7.680 | 18,656,660 | +2.15(+38.88%) |
Dec 20, 2023 | 5.930 | 5.988 | 5.465 | 5.530 | 6,576,053 | -0.19(-3.32%) |
Dec 19, 2023 | 6.200 | 6.385 | 5.260 | 5.720 | 8,656,835 | -0.28(-4.67%) |
Dec 18, 2023 | 5.800 | 6.397 | 5.700 | 6.000 | 4,078,512 | -0.01(-0.17%) |
Dec 15, 2023 | 5.800 | 6.150 | 5.570 | 6.010 | 4,491,678 | +0.14(+2.39%) |
Dec 14, 2023 | 5.900 | 6.000 | 5.600 | 5.870 | 4,637,774 | +0.08(+1.38%) |
Dec 13, 2023 | 5.150 | 5.855 | 4.950 | 5.790 | 5,800,670 | +0.64(+12.43%) |
Dec 12, 2023 | 5.130 | 5.200 | 4.940 | 5.150 | 2,632,472 | +0.14(+2.79%) |
Dec 11, 2023 | 5.640 | 5.670 | 4.940 | 5.010 | 4,617,501 | -0.81(-13.92%) |
Dec 08, 2023 | 5.900 | 6.220 | 5.680 | 5.820 | 5,073,760 | +0.01(+0.17%) |
Dec 07, 2023 | 5.350 | 6.120 | 5.210 | 5.810 | 4,408,431 | +0.41(+7.59%) |
Dec 06, 2023 | 5.600 | 5.670 | 5.240 | 5.400 | 3,239,939 | -0.16(-2.88%) |
Dec 05, 2023 | 5.300 | 5.920 | 5.210 | 5.560 | 5,583,551 | +0.18(+3.35%) |
Dec 04, 2023 | 6.170 | 6.270 | 5.130 | 5.380 | 8,808,244 | -0.19(-3.41%) |
Dec 01, 2023 | 5.110 | 5.710 | 4.880 | 5.570 | 5,647,443 | +0.64(+12.87%) |
Nov 30, 2023 | 4.970 | 5.270 | 4.800 | 4.935 | 3,921,223 | +0.09(+1.96%) |
Nov 29, 2023 | 4.520 | 4.930 | 4.350 | 4.840 | 5,183,593 | +0.47(+10.76%) |
Nov 28, 2023 | 3.850 | 4.415 | 3.850 | 4.370 | 4,204,408 | +0.57(+15.00%) |
Nov 27, 2023 | 3.480 | 3.925 | 3.415 | 3.800 | 4,598,264 | +0.26(+7.34%) |
Nov 24, 2023 | 3.200 | 3.550 | 3.185 | 3.540 | 2,367,933 | +0.38(+12.03%) |
Nov 22, 2023 | 2.880 | 3.175 | 2.840 | 3.160 | 2,395,665 | +0.29(+10.10%) |
Nov 21, 2023 | 2.930 | 2.995 | 2.840 | 2.870 | 1,468,607 | -0.07(-2.38%) |
Nov 20, 2023 | 2.920 | 3.025 | 2.850 | 2.940 | 1,536,074 | +0.11(+3.89%) |
Nov 17, 2023 | 2.850 | 2.900 | 2.790 | 2.830 | 1,004,783 | -0.02(-0.70%) |
Nov 16, 2023 | 3.050 | 3.056 | 2.830 | 2.850 | 1,435,052 | -0.26(-8.36%) |
Nov 15, 2023 | 2.980 | 3.180 | 2.905 | 3.110 | 2,063,592 | +0.20(+6.87%) |
Nov 14, 2023 | 3.070 | 3.100 | 2.840 | 2.910 | 1,186,547 | -0.08(-2.68%) |
Nov 13, 2023 | 2.950 | 3.020 | 2.790 | 2.990 | 1,231,303 | +0.03(+1.01%) |
Nov 10, 2023 | 3.030 | 3.070 | 2.810 | 2.960 | 1,603,415 | -0.01(-0.34%) |
Nov 09, 2023 | 3.370 | 3.490 | 2.950 | 2.970 | 2,733,545 | -0.11(-3.57%) |
Nov 08, 2023 | 3.320 | 3.350 | 3.080 | 3.080 | 1,409,801 | -0.25(-7.51%) |
Nov 07, 2023 | 3.250 | 3.350 | 3.090 | 3.330 | 1,389,580 | -0.01(-0.30%) |
Nov 06, 2023 | 3.580 | 3.615 | 3.255 | 3.340 | 1,027,552 | -0.15(-4.30%) |
Nov 03, 2023 | 3.420 | 3.650 | 3.390 | 3.490 | 1,074,580 | +0.01(+0.29%) |
Nov 02, 2023 | 3.170 | 3.530 | 3.150 | 3.480 | 1,859,695 | +0.44(+14.47%) |