Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 3.280 | 3.330 | 3.110 | 3.245 | 1,891,112 | -0.06(-1.96%) |
May 15, 2024 | 3.670 | 3.680 | 3.260 | 3.310 | 1,116,206 | -0.31(-8.69%) |
May 14, 2024 | 3.830 | 4.080 | 3.605 | 3.625 | 1,005,133 | -0.15(-3.97%) |
May 13, 2024 | 3.700 | 4.120 | 3.580 | 3.775 | 1,704,307 | +0.17(+4.72%) |
May 10, 2024 | 4.530 | 4.650 | 3.465 | 3.605 | 2,205,067 | -1.02(-21.97%) |
May 09, 2024 | 4.270 | 4.640 | 4.240 | 4.620 | 1,023,566 | +0.42(+10.00%) |
May 08, 2024 | 4.150 | 4.245 | 3.980 | 4.200 | 682,772 | -0.09(-2.10%) |
May 07, 2024 | 4.560 | 4.560 | 4.235 | 4.290 | 578,539 | -0.16(-3.49%) |
May 06, 2024 | 4.310 | 4.580 | 4.310 | 4.445 | 1,380,886 | +0.18(+4.10%) |
May 03, 2024 | 4.330 | 4.530 | 4.235 | 4.270 | 564,356 | +0.05(+1.18%) |
May 02, 2024 | 4.010 | 4.230 | 3.930 | 4.220 | 758,504 | +0.32(+8.21%) |
May 01, 2024 | 3.770 | 4.075 | 3.730 | 3.900 | 1,074,630 | +0.14(+3.72%) |
Apr 30, 2024 | 3.810 | 3.830 | 3.695 | 3.760 | 673,828 | -0.10(-2.59%) |
Apr 29, 2024 | 3.730 | 3.925 | 3.730 | 3.860 | 526,655 | +0.16(+4.32%) |
Apr 26, 2024 | 3.720 | 3.760 | 3.640 | 3.700 | 379,322 | +0.01(+0.27%) |
Apr 25, 2024 | 3.710 | 3.875 | 3.680 | 3.690 | 494,603 | -0.12(-3.02%) |
Apr 24, 2024 | 3.790 | 3.864 | 3.660 | 3.805 | 1,182,958 | +0.03(+0.66%) |
Apr 23, 2024 | 3.690 | 3.900 | 3.660 | 3.780 | 1,015,420 | +0.06(+1.61%) |
Apr 22, 2024 | 3.630 | 3.885 | 3.555 | 3.720 | 984,063 | +0.13(+3.62%) |
Apr 19, 2024 | 3.450 | 3.630 | 3.450 | 3.590 | 736,064 | +0.14(+4.06%) |
Apr 18, 2024 | 3.300 | 3.750 | 3.190 | 3.450 | 1,073,468 | +0.16(+4.70%) |
Apr 17, 2024 | 3.230 | 3.435 | 3.200 | 3.295 | 1,728,973 | +0.09(+2.97%) |
Apr 16, 2024 | 3.100 | 3.210 | 2.930 | 3.200 | 895,513 | +0.07(+2.24%) |
Apr 15, 2024 | 3.220 | 3.355 | 3.130 | 3.130 | 862,496 | -0.07(-2.19%) |
Apr 12, 2024 | 3.180 | 3.270 | 3.140 | 3.200 | 666,463 | -0.03(-1.08%) |
Apr 11, 2024 | 3.380 | 3.450 | 3.230 | 3.235 | 782,441 | -0.09(-2.71%) |
Apr 10, 2024 | 3.370 | 3.480 | 3.230 | 3.325 | 761,396 | -0.26(-7.38%) |
Apr 09, 2024 | 3.480 | 3.650 | 3.310 | 3.590 | 822,033 | +0.10(+3.01%) |
Apr 08, 2024 | 3.540 | 3.650 | 3.440 | 3.485 | 731,029 | +0.05(+1.60%) |
Apr 05, 2024 | 3.660 | 3.700 | 3.340 | 3.430 | 752,131 | -0.29(-7.80%) |
Apr 04, 2024 | 3.520 | 3.890 | 3.490 | 3.720 | 1,313,437 | +0.27(+7.83%) |
Apr 03, 2024 | 3.280 | 3.470 | 3.140 | 3.450 | 1,896,976 | +0.17(+5.18%) |
Apr 02, 2024 | 3.560 | 3.670 | 3.210 | 3.280 | 13,430,553 | -0.44(-11.83%) |
Apr 01, 2024 | 3.920 | 3.920 | 3.520 | 3.720 | 1,599,799 | -0.21(-5.34%) |
Mar 28, 2024 | 3.740 | 3.985 | 3.985 | 3.930 | 2,655,994 | -0.03(-0.76%) |
Mar 27, 2024 | 3.760 | 4.110 | 3.760 | 3.960 | 923,747 | +0.30(+8.20%) |
Mar 26, 2024 | 3.850 | 3.980 | 3.640 | 3.660 | 976,957 | -0.15(-3.94%) |
Mar 25, 2024 | 3.500 | 3.880 | 3.465 | 3.810 | 1,235,262 | +0.33(+9.64%) |
Mar 22, 2024 | 3.830 | 3.845 | 3.470 | 3.475 | 593,457 | -0.38(-9.97%) |
Mar 21, 2024 | 3.890 | 3.990 | 3.790 | 3.860 | 875,242 | +0.00(+0.00%) |
Mar 20, 2024 | 3.480 | 3.920 | 3.390 | 3.860 | 906,282 | +0.38(+10.92%) |
Mar 19, 2024 | 3.510 | 3.640 | 3.420 | 3.480 | 1,048,636 | -0.06(-1.69%) |
Mar 18, 2024 | 3.790 | 3.790 | 3.530 | 3.540 | 1,107,573 | -0.18(-4.84%) |
Mar 15, 2024 | 3.960 | 4.080 | 3.700 | 3.720 | 1,701,422 | -0.26(-6.53%) |
Mar 14, 2024 | 4.260 | 4.260 | 3.940 | 3.980 | 893,895 | -0.28(-6.57%) |
Mar 13, 2024 | 4.160 | 4.366 | 4.160 | 4.260 | 761,350 | +0.08(+1.91%) |
Mar 12, 2024 | 4.300 | 4.300 | 4.005 | 4.180 | 641,266 | -0.11(-2.56%) |
Mar 11, 2024 | 4.250 | 4.370 | 4.205 | 4.290 | 493,639 | +0.03(+0.70%) |
Mar 08, 2024 | 4.330 | 4.480 | 4.210 | 4.260 | 702,185 | +0.00(+0.00%) |
Mar 07, 2024 | 4.250 | 4.450 | 4.210 | 4.260 | 534,569 | +0.05(+1.19%) |
Mar 06, 2024 | 4.370 | 4.405 | 4.090 | 4.210 | 819,148 | -0.15(-3.44%) |
Mar 05, 2024 | 4.500 | 4.834 | 4.340 | 4.360 | 1,211,001 | -0.25(-5.42%) |
Mar 04, 2024 | 3.900 | 5.119 | 3.890 | 4.610 | 3,458,112 | +0.85(+22.61%) |
Mar 01, 2024 | 4.050 | 4.095 | 3.710 | 3.760 | 1,494,063 | -0.27(-6.70%) |
Feb 29, 2024 | 4.100 | 4.585 | 3.950 | 4.030 | 1,313,748 | +0.06(+1.38%) |
Feb 28, 2024 | 4.590 | 4.590 | 3.960 | 3.975 | 1,306,165 | -0.70(-15.06%) |
Feb 27, 2024 | 4.650 | 5.120 | 4.650 | 4.680 | 1,156,497 | +0.08(+1.74%) |
Feb 26, 2024 | 4.360 | 4.660 | 4.210 | 4.600 | 1,185,763 | +0.26(+5.99%) |
Feb 23, 2024 | 5.550 | 5.960 | 4.260 | 4.340 | 2,099,429 | -1.05(-19.48%) |
Feb 22, 2024 | 5.480 | 5.525 | 5.260 | 5.390 | 720,028 | -0.12(-2.18%) |
Feb 21, 2024 | 5.680 | 5.713 | 5.450 | 5.510 | 404,658 | -0.20(-3.50%) |
Feb 20, 2024 | 5.920 | 5.970 | 5.690 | 5.710 | 406,953 | -0.40(-6.55%) |
Feb 16, 2024 | 6.290 | 6.330 | 6.069 | 6.110 | 423,240 | -0.31(-4.83%) |
Feb 15, 2024 | 6.020 | 6.485 | 5.975 | 6.420 | 512,528 | +0.45(+7.54%) |
Feb 14, 2024 | 6.420 | 6.480 | 5.950 | 5.970 | 355,921 | -0.27(-4.33%) |
Feb 13, 2024 | 6.520 | 6.660 | 6.240 | 6.240 | 460,583 | -0.79(-11.24%) |
Feb 12, 2024 | 5.860 | 7.100 | 5.860 | 7.030 | 680,016 | +1.16(+19.76%) |
Feb 09, 2024 | 5.610 | 5.950 | 5.610 | 5.870 | 923,583 | +0.21(+3.62%) |
Feb 08, 2024 | 5.720 | 6.220 | 5.573 | 5.665 | 1,003,753 | +0.03(+0.44%) |
Feb 07, 2024 | 7.440 | 7.580 | 5.350 | 5.640 | 1,260,267 | -1.79(-24.09%) |
Feb 06, 2024 | 7.360 | 7.690 | 7.280 | 7.430 | 213,534 | +0.07(+0.95%) |
Feb 05, 2024 | 7.520 | 7.544 | 7.310 | 7.360 | 221,017 | -0.49(-6.24%) |
Feb 02, 2024 | 7.950 | 8.030 | 7.700 | 7.850 | 224,945 | -0.31(-3.80%) |
Feb 01, 2024 | 8.110 | 8.340 | 7.820 | 8.160 | 205,612 | +0.19(+2.38%) |
Jan 31, 2024 | 8.260 | 8.390 | 7.960 | 7.970 | 227,682 | -0.26(-3.16%) |
Jan 30, 2024 | 8.570 | 8.570 | 8.220 | 8.230 | 203,807 | -0.49(-5.62%) |
Jan 29, 2024 | 9.010 | 9.150 | 8.680 | 8.720 | 239,380 | -0.25(-2.79%) |
Jan 26, 2024 | 9.140 | 9.348 | 8.790 | 8.970 | 287,342 | -0.15(-1.64%) |
Jan 25, 2024 | 8.480 | 9.200 | 8.480 | 9.120 | 325,676 | +0.87(+10.55%) |
Jan 24, 2024 | 8.400 | 8.610 | 8.200 | 8.250 | 297,081 | +0.16(+1.98%) |
Jan 23, 2024 | 8.280 | 8.320 | 7.967 | 8.090 | 272,703 | +0.00(+0.00%) |
Jan 22, 2024 | 7.640 | 8.161 | 7.600 | 8.090 | 305,348 | +0.54(+7.15%) |
Jan 19, 2024 | 7.300 | 7.550 | 7.160 | 7.550 | 202,982 | +0.31(+4.28%) |
Jan 18, 2024 | 7.660 | 7.800 | 7.150 | 7.240 | 333,715 | -0.37(-4.86%) |
Jan 17, 2024 | 7.250 | 7.640 | 7.235 | 7.610 | 241,041 | +0.09(+1.20%) |
Jan 16, 2024 | 7.740 | 7.660 | 7.480 | 7.520 | 231,138 | -0.31(-3.96%) |
Jan 12, 2024 | 8.050 | 8.210 | 7.800 | 7.830 | 169,910 | -0.02(-0.25%) |
Jan 11, 2024 | 7.810 | 7.860 | 7.560 | 7.850 | 271,277 | +0.01(+0.13%) |
Jan 10, 2024 | 7.450 | 7.840 | 7.310 | 7.840 | 210,437 | +0.29(+3.84%) |
Jan 09, 2024 | 7.800 | 7.860 | 7.405 | 7.550 | 381,529 | -0.51(-6.33%) |
Jan 08, 2024 | 7.970 | 8.210 | 7.790 | 8.060 | 304,405 | +0.06(+0.75%) |
Jan 05, 2024 | 7.610 | 8.190 | 7.570 | 8.000 | 532,285 | +0.31(+4.03%) |
Jan 04, 2024 | 7.680 | 7.800 | 7.540 | 7.690 | 324,815 | +0.07(+0.92%) |
Jan 03, 2024 | 7.690 | 7.795 | 7.520 | 7.620 | 389,282 | -0.26(-3.30%) |
Jan 02, 2024 | 7.900 | 8.410 | 7.580 | 7.880 | 501,751 | -0.11(-1.38%) |
Dec 29, 2023 | 8.280 | 8.290 | 7.820 | 7.990 | 283,608 | -0.30(-3.62%) |
Dec 28, 2023 | 7.780 | 8.340 | 7.780 | 8.290 | 304,834 | +0.42(+5.34%) |
Dec 27, 2023 | 7.840 | 7.940 | 7.700 | 7.870 | 295,281 | +0.10(+1.29%) |
Dec 26, 2023 | 7.630 | 7.885 | 7.480 | 7.770 | 294,264 | +0.18(+2.37%) |
Dec 22, 2023 | 7.530 | 7.760 | 7.480 | 7.590 | 220,777 | +0.08(+1.07%) |
Dec 21, 2023 | 7.350 | 7.580 | 7.190 | 7.510 | 359,735 | +0.22(+3.02%) |
Dec 20, 2023 | 7.720 | 7.890 | 7.280 | 7.290 | 401,545 | -0.46(-5.94%) |
Dec 19, 2023 | 7.560 | 7.810 | 7.560 | 7.750 | 356,705 | +0.32(+4.31%) |
Dec 18, 2023 | 7.790 | 7.880 | 7.395 | 7.430 | 390,467 | -0.34(-4.38%) |
Dec 15, 2023 | 8.340 | 8.340 | 7.760 | 7.770 | 1,196,712 | -0.55(-6.61%) |
Dec 14, 2023 | 8.150 | 9.000 | 8.150 | 8.320 | 498,420 | +0.51(+6.53%) |
Dec 13, 2023 | 7.100 | 7.855 | 7.044 | 7.810 | 470,889 | +0.65(+9.08%) |
Dec 12, 2023 | 7.410 | 7.525 | 7.130 | 7.160 | 272,258 | -0.29(-3.89%) |
Dec 11, 2023 | 7.780 | 7.780 | 7.400 | 7.450 | 262,812 | -0.34(-4.36%) |
Dec 08, 2023 | 7.420 | 7.820 | 7.420 | 7.790 | 239,135 | +0.37(+4.99%) |
Dec 07, 2023 | 7.380 | 7.470 | 7.290 | 7.420 | 206,787 | +0.06(+0.82%) |
Dec 06, 2023 | 7.320 | 7.610 | 7.280 | 7.360 | 255,099 | +0.08(+1.10%) |
Dec 05, 2023 | 7.780 | 7.780 | 7.210 | 7.280 | 262,784 | -0.59(-7.50%) |
Dec 04, 2023 | 7.420 | 7.980 | 7.420 | 7.870 | 413,625 | +0.40(+5.35%) |
Dec 01, 2023 | 6.850 | 7.510 | 6.670 | 7.470 | 316,882 | +0.56(+8.10%) |
Nov 30, 2023 | 7.580 | 7.615 | 6.870 | 6.910 | 317,441 | -0.64(-8.48%) |
Nov 29, 2023 | 7.420 | 7.690 | 7.340 | 7.550 | 358,869 | +0.30(+4.14%) |
Nov 28, 2023 | 7.360 | 7.360 | 7.090 | 7.250 | 195,029 | -0.13(-1.76%) |
Nov 27, 2023 | 7.520 | 7.660 | 7.370 | 7.380 | 271,804 | -0.25(-3.28%) |
Nov 24, 2023 | 7.530 | 7.700 | 7.510 | 7.630 | 94,798 | +0.06(+0.79%) |
Nov 22, 2023 | 7.480 | 7.650 | 7.360 | 7.570 | 175,704 | +0.14(+1.88%) |
Nov 21, 2023 | 7.570 | 7.580 | 7.400 | 7.430 | 185,692 | -0.28(-3.63%) |
Nov 20, 2023 | 7.520 | 7.830 | 7.460 | 7.710 | 227,947 | +0.19(+2.53%) |
Nov 17, 2023 | 7.470 | 7.590 | 7.390 | 7.520 | 315,410 | +0.23(+3.16%) |
Nov 16, 2023 | 7.680 | 7.720 | 7.210 | 7.290 | 264,412 | -0.32(-4.20%) |
Nov 15, 2023 | 7.490 | 7.800 | 7.310 | 7.610 | 587,453 | +0.20(+2.70%) |
Nov 14, 2023 | 7.180 | 7.540 | 7.080 | 7.410 | 470,222 | +0.79(+11.93%) |
Nov 13, 2023 | 6.860 | 6.860 | 6.490 | 6.620 | 319,342 | -0.23(-3.36%) |
Nov 10, 2023 | 6.810 | 7.010 | 6.590 | 6.850 | 328,211 | +0.16(+2.39%) |
Nov 09, 2023 | 6.970 | 7.030 | 6.620 | 6.690 | 348,385 | -0.23(-3.32%) |
Nov 08, 2023 | 6.840 | 6.950 | 6.570 | 6.920 | 328,325 | +0.01(+0.14%) |
Nov 07, 2023 | 7.010 | 7.090 | 6.690 | 6.910 | 472,008 | -0.17(-2.40%) |
Nov 06, 2023 | 7.200 | 7.485 | 6.980 | 7.080 | 589,316 | -0.12(-1.67%) |
Nov 03, 2023 | 6.470 | 7.430 | 6.470 | 7.200 | 848,513 | +1.10(+18.03%) |
Nov 02, 2023 | 5.190 | 6.150 | 5.165 | 6.100 | 784,080 | +0.96(+18.68%) |
Nov 01, 2023 | 5.430 | 5.515 | 5.060 | 5.140 | 460,791 | -0.33(-6.03%) |
Oct 31, 2023 | 5.430 | 5.630 | 5.395 | 5.470 | 561,254 | +0.00(+0.00%) |
Oct 30, 2023 | 5.290 | 5.540 | 5.228 | 5.470 | 546,451 | +0.26(+4.99%) |
Oct 27, 2023 | 5.450 | 5.450 | 5.162 | 5.210 | 452,721 | -0.22(-4.05%) |
Oct 26, 2023 | 5.820 | 5.820 | 5.230 | 5.430 | 313,887 | -0.35(-6.06%) |
Oct 25, 2023 | 6.000 | 6.030 | 5.770 | 5.780 | 390,246 | -0.32(-5.25%) |
Oct 24, 2023 | 6.200 | 6.270 | 5.990 | 6.100 | 330,994 | -0.02(-0.33%) |
Oct 23, 2023 | 6.110 | 6.410 | 6.000 | 6.120 | 394,920 | -0.01(-0.16%) |
Oct 20, 2023 | 6.110 | 6.280 | 5.890 | 6.130 | 401,835 | +0.03(+0.49%) |
Oct 19, 2023 | 6.320 | 6.340 | 6.020 | 6.100 | 375,245 | -0.19(-3.02%) |
Oct 18, 2023 | 6.000 | 6.320 | 5.980 | 6.290 | 392,233 | +0.12(+1.94%) |
Oct 17, 2023 | 5.810 | 6.330 | 5.810 | 6.170 | 648,643 | +0.27(+4.58%) |
Oct 16, 2023 | 5.120 | 5.940 | 5.070 | 5.900 | 867,421 | +0.83(+16.37%) |
Oct 13, 2023 | 5.190 | 5.300 | 5.050 | 5.070 | 342,445 | -0.13(-2.50%) |
Oct 12, 2023 | 5.400 | 5.450 | 5.179 | 5.200 | 330,800 | -0.18(-3.35%) |
Oct 11, 2023 | 5.630 | 5.780 | 5.340 | 5.380 | 348,022 | -0.25(-4.44%) |
Oct 10, 2023 | 5.070 | 5.760 | 5.050 | 5.630 | 608,191 | +0.59(+11.71%) |
Oct 09, 2023 | 4.980 | 5.070 | 4.847 | 5.040 | 362,032 | -0.02(-0.40%) |
Oct 06, 2023 | 4.930 | 5.190 | 4.900 | 5.060 | 384,588 | +0.05(+1.10%) |
Oct 05, 2023 | 5.020 | 5.120 | 4.920 | 5.005 | 607,935 | +0.00(+0.10%) |
Oct 04, 2023 | 5.020 | 5.120 | 4.890 | 5.000 | 522,578 | -0.01(-0.20%) |
Oct 03, 2023 | 5.180 | 5.210 | 4.950 | 5.010 | 599,245 | -0.21(-4.02%) |
Oct 02, 2023 | 5.420 | 5.480 | 5.000 | 5.220 | 743,576 | -0.26(-4.74%) |
Sep 29, 2023 | 5.650 | 5.860 | 5.470 | 5.480 | 497,639 | -0.10(-1.79%) |
Sep 28, 2023 | 5.540 | 5.830 | 5.490 | 5.580 | 548,744 | +0.06(+1.09%) |
Sep 27, 2023 | 5.730 | 5.800 | 5.480 | 5.520 | 407,001 | -0.14(-2.39%) |
Sep 26, 2023 | 5.810 | 5.970 | 5.560 | 5.655 | 550,897 | -0.23(-3.99%) |
Sep 25, 2023 | 6.050 | 5.930 | 5.840 | 5.890 | 429,747 | -0.17(-2.81%) |
Sep 22, 2023 | 6.420 | 6.440 | 6.050 | 6.060 | 337,844 | -0.34(-5.31%) |
Sep 21, 2023 | 6.360 | 6.540 | 6.270 | 6.400 | 308,307 | -0.05(-0.78%) |
Sep 20, 2023 | 6.750 | 6.850 | 6.430 | 6.450 | 387,285 | -0.23(-3.44%) |
Sep 19, 2023 | 6.900 | 6.935 | 6.640 | 6.680 | 269,319 | -0.22(-3.19%) |
Sep 18, 2023 | 7.120 | 7.220 | 6.880 | 6.900 | 334,794 | -0.19(-2.68%) |
Sep 15, 2023 | 7.330 | 7.630 | 7.000 | 7.090 | 1,713,089 | -0.25(-3.41%) |
Sep 14, 2023 | 6.650 | 7.365 | 6.580 | 7.340 | 518,899 | +0.79(+12.06%) |
Sep 13, 2023 | 6.660 | 6.680 | 6.360 | 6.550 | 467,112 | -0.09(-1.36%) |
Sep 12, 2023 | 6.820 | 6.850 | 6.540 | 6.640 | 589,786 | -0.17(-2.50%) |
Sep 11, 2023 | 6.180 | 6.870 | 5.970 | 6.810 | 1,244,442 | +0.64(+10.37%) |
Sep 08, 2023 | 5.880 | 6.210 | 5.790 | 6.170 | 729,248 | +0.29(+4.93%) |
Sep 07, 2023 | 6.000 | 6.140 | 5.410 | 5.880 | 1,285,685 | -0.23(-3.76%) |
Sep 06, 2023 | 6.630 | 6.630 | 5.920 | 6.110 | 840,675 | -0.40(-6.22%) |
Sep 05, 2023 | 6.970 | 7.000 | 6.280 | 6.515 | 1,078,911 | -0.64(-8.88%) |