Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 4.140 | 4.700 | 4.135 | 4.580 | 5,777,319 | +0.44(+10.63%) |
May 17, 2024 | 3.730 | 4.200 | 3.685 | 4.140 | 4,688,669 | +0.48(+13.11%) |
May 16, 2024 | 3.800 | 3.935 | 3.620 | 3.660 | 2,692,660 | -0.14(-3.68%) |
May 15, 2024 | 3.650 | 3.820 | 3.580 | 3.800 | 4,911,390 | +0.22(+6.15%) |
May 14, 2024 | 3.570 | 3.760 | 3.420 | 3.580 | 4,471,746 | +0.10(+2.87%) |
May 13, 2024 | 3.380 | 3.690 | 3.360 | 3.480 | 3,427,441 | +0.17(+5.14%) |
May 10, 2024 | 3.400 | 3.450 | 3.220 | 3.310 | 4,134,406 | -0.03(-0.90%) |
May 09, 2024 | 3.310 | 3.380 | 3.260 | 3.340 | 2,314,587 | +0.04(+1.21%) |
May 08, 2024 | 3.060 | 3.320 | 3.020 | 3.300 | 3,198,595 | +0.20(+6.45%) |
May 07, 2024 | 3.200 | 3.200 | 2.990 | 3.100 | 3,658,408 | -0.18(-5.49%) |
May 06, 2024 | 3.050 | 3.329 | 3.042 | 3.280 | 2,398,840 | +0.25(+8.25%) |
May 03, 2024 | 3.000 | 3.110 | 2.980 | 3.030 | 1,431,093 | +0.07(+2.36%) |
May 02, 2024 | 3.040 | 3.120 | 2.920 | 2.960 | 2,098,817 | -0.04(-1.33%) |
May 01, 2024 | 2.650 | 3.210 | 2.631 | 3.000 | 5,946,150 | +0.29(+10.91%) |
Apr 30, 2024 | 2.720 | 2.750 | 2.680 | 2.705 | 1,267,937 | -0.00(-0.18%) |
Apr 29, 2024 | 2.970 | 3.000 | 2.640 | 2.710 | 3,194,279 | -0.23(-7.82%) |
Apr 26, 2024 | 3.000 | 3.098 | 2.845 | 2.940 | 3,299,753 | -0.06(-2.00%) |
Apr 25, 2024 | 2.840 | 3.020 | 2.810 | 3.000 | 2,878,483 | +0.02(+0.67%) |
Apr 24, 2024 | 2.960 | 3.080 | 2.885 | 2.980 | 5,822,607 | +0.05(+1.71%) |
Apr 23, 2024 | 2.730 | 2.940 | 2.705 | 2.930 | 4,514,333 | +0.22(+8.12%) |
Apr 22, 2024 | 2.520 | 2.720 | 2.470 | 2.710 | 2,702,128 | +0.24(+9.72%) |
Apr 19, 2024 | 2.400 | 2.520 | 2.370 | 2.470 | 3,217,987 | +0.08(+3.35%) |
Apr 18, 2024 | 2.400 | 2.460 | 2.360 | 2.390 | 2,688,564 | -0.01(-0.42%) |
Apr 17, 2024 | 2.480 | 2.480 | 2.390 | 2.400 | 2,456,697 | -0.05(-2.04%) |
Apr 16, 2024 | 2.510 | 2.530 | 2.390 | 2.450 | 4,752,046 | -0.06(-2.58%) |
Apr 15, 2024 | 2.700 | 2.720 | 2.490 | 2.515 | 4,946,031 | -0.19(-7.20%) |
Apr 12, 2024 | 3.250 | 3.480 | 2.650 | 2.710 | 11,133,331 | -0.36(-11.73%) |
Apr 11, 2024 | 3.020 | 3.070 | 2.830 | 3.070 | 7,748,772 | +0.08(+2.68%) |
Apr 10, 2024 | 2.850 | 3.070 | 2.710 | 2.990 | 4,031,203 | +0.14(+4.91%) |
Apr 09, 2024 | 3.100 | 3.110 | 2.790 | 2.850 | 6,473,335 | -0.27(-8.80%) |
Apr 08, 2024 | 3.100 | 3.150 | 2.950 | 3.125 | 3,930,700 | +0.15(+4.87%) |
Apr 05, 2024 | 3.210 | 3.220 | 2.940 | 2.980 | 4,602,846 | -0.29(-8.87%) |
Apr 04, 2024 | 3.520 | 3.580 | 3.260 | 3.270 | 2,884,082 | -0.06(-1.80%) |
Apr 03, 2024 | 3.800 | 3.810 | 3.310 | 3.330 | 5,441,130 | -0.49(-12.83%) |
Apr 02, 2024 | 4.020 | 4.020 | 3.740 | 3.820 | 4,186,469 | -0.29(-7.06%) |
Apr 01, 2024 | 4.250 | 4.320 | 4.025 | 4.110 | 3,187,934 | -0.17(-3.97%) |
Mar 28, 2024 | 4.350 | 4.320 | 4.260 | 4.280 | 2,183,997 | -0.07(-1.61%) |
Mar 27, 2024 | 4.380 | 4.430 | 4.220 | 4.350 | 1,522,532 | +0.02(+0.46%) |
Mar 26, 2024 | 4.430 | 4.500 | 4.320 | 4.330 | 1,612,162 | -0.08(-1.81%) |
Mar 25, 2024 | 4.290 | 4.581 | 4.290 | 4.410 | 2,041,093 | +0.17(+4.01%) |
Mar 22, 2024 | 4.530 | 4.580 | 4.240 | 4.240 | 2,021,597 | -0.31(-6.81%) |
Mar 21, 2024 | 4.780 | 4.975 | 4.525 | 4.550 | 2,952,419 | -0.10(-2.15%) |
Mar 20, 2024 | 4.300 | 4.735 | 4.190 | 4.650 | 3,293,911 | +0.37(+8.64%) |
Mar 19, 2024 | 4.260 | 4.325 | 4.075 | 4.280 | 2,475,904 | +0.04(+0.94%) |
Mar 18, 2024 | 4.590 | 4.590 | 4.210 | 4.240 | 3,110,289 | -0.26(-5.78%) |
Mar 15, 2024 | 4.380 | 4.630 | 4.320 | 4.500 | 6,108,458 | +0.27(+6.38%) |
Mar 14, 2024 | 4.630 | 4.740 | 4.205 | 4.230 | 2,681,545 | -0.38(-8.24%) |
Mar 13, 2024 | 4.360 | 4.760 | 4.330 | 4.610 | 2,318,804 | +0.31(+7.21%) |
Mar 12, 2024 | 4.280 | 4.320 | 4.130 | 4.300 | 1,759,574 | +0.10(+2.38%) |
Mar 11, 2024 | 4.440 | 4.540 | 4.200 | 4.200 | 2,319,975 | -0.39(-8.50%) |
Mar 08, 2024 | 4.250 | 4.780 | 4.250 | 4.590 | 3,784,493 | +0.43(+10.34%) |
Mar 07, 2024 | 4.130 | 4.310 | 4.040 | 4.160 | 1,909,483 | +0.07(+1.71%) |
Mar 06, 2024 | 4.130 | 4.250 | 3.980 | 4.090 | 2,035,825 | +0.00(+0.00%) |
Mar 05, 2024 | 4.110 | 4.190 | 4.025 | 4.090 | 2,066,707 | -0.02(-0.49%) |
Mar 04, 2024 | 4.310 | 4.440 | 4.090 | 4.110 | 2,864,084 | -0.10(-2.38%) |
Mar 01, 2024 | 4.100 | 4.210 | 3.960 | 4.210 | 2,642,085 | +0.06(+1.45%) |
Feb 29, 2024 | 4.460 | 4.520 | 4.065 | 4.150 | 6,740,459 | -0.24(-5.47%) |
Feb 28, 2024 | 4.360 | 4.595 | 4.270 | 4.390 | 3,888,227 | +0.07(+1.62%) |
Feb 27, 2024 | 4.450 | 4.500 | 4.155 | 4.320 | 2,626,505 | +0.02(+0.47%) |
Feb 26, 2024 | 4.100 | 4.320 | 4.070 | 4.300 | 3,500,797 | +0.25(+6.30%) |
Feb 23, 2024 | 4.300 | 4.400 | 3.875 | 4.045 | 4,405,976 | -0.29(-6.58%) |
Feb 22, 2024 | 4.580 | 4.600 | 4.320 | 4.330 | 4,007,725 | -0.06(-1.37%) |
Feb 21, 2024 | 4.620 | 4.700 | 4.355 | 4.390 | 3,385,132 | -0.34(-7.19%) |
Feb 20, 2024 | 4.860 | 4.940 | 4.615 | 4.730 | 2,868,427 | -0.11(-2.27%) |
Feb 16, 2024 | 4.870 | 5.060 | 4.717 | 4.840 | 2,507,132 | -0.10(-2.02%) |
Feb 15, 2024 | 4.890 | 5.020 | 4.670 | 4.940 | 2,738,844 | +0.22(+4.66%) |
Feb 14, 2024 | 4.590 | 4.840 | 4.460 | 4.720 | 2,659,908 | +0.27(+6.07%) |
Feb 13, 2024 | 4.620 | 4.719 | 4.371 | 4.450 | 3,409,195 | -0.40(-8.25%) |
Feb 12, 2024 | 5.150 | 5.404 | 4.740 | 4.850 | 5,628,367 | -0.43(-8.06%) |
Feb 09, 2024 | 5.170 | 5.290 | 5.015 | 5.275 | 3,533,428 | +0.26(+5.08%) |
Feb 08, 2024 | 4.740 | 5.030 | 4.635 | 5.020 | 3,158,065 | +0.28(+5.91%) |
Feb 07, 2024 | 4.750 | 4.789 | 4.480 | 4.740 | 2,625,593 | +0.06(+1.28%) |
Feb 06, 2024 | 4.340 | 4.740 | 4.280 | 4.680 | 3,518,140 | +0.42(+9.86%) |
Feb 05, 2024 | 4.660 | 4.680 | 4.185 | 4.260 | 3,993,417 | -0.43(-9.17%) |
Feb 02, 2024 | 4.980 | 5.040 | 4.660 | 4.690 | 3,403,664 | -0.32(-6.39%) |
Feb 01, 2024 | 5.230 | 5.330 | 4.950 | 5.010 | 2,328,259 | -0.13(-2.53%) |
Jan 31, 2024 | 5.350 | 5.535 | 5.115 | 5.140 | 2,229,544 | -0.26(-4.81%) |
Jan 30, 2024 | 5.450 | 5.578 | 5.360 | 5.400 | 1,379,971 | -0.06(-1.10%) |
Jan 29, 2024 | 5.080 | 5.480 | 5.050 | 5.460 | 2,550,523 | +0.43(+8.55%) |
Jan 26, 2024 | 5.260 | 5.380 | 4.961 | 5.030 | 2,241,456 | -0.12(-2.33%) |
Jan 25, 2024 | 4.850 | 5.210 | 4.780 | 5.150 | 2,721,579 | +0.37(+7.74%) |
Jan 24, 2024 | 5.000 | 5.030 | 4.740 | 4.780 | 1,975,554 | -0.05(-1.04%) |
Jan 23, 2024 | 4.930 | 4.950 | 4.700 | 4.830 | 2,123,452 | -0.04(-0.82%) |
Jan 22, 2024 | 4.920 | 5.128 | 4.620 | 4.870 | 3,795,713 | +0.01(+0.21%) |
Jan 19, 2024 | 5.010 | 5.020 | 4.650 | 4.860 | 5,808,128 | -0.07(-1.42%) |
Jan 18, 2024 | 5.290 | 5.460 | 4.825 | 4.930 | 5,267,392 | -0.20(-3.90%) |
Jan 17, 2024 | 5.360 | 5.450 | 5.000 | 5.130 | 6,055,722 | -0.40(-7.23%) |
Jan 16, 2024 | 6.250 | 6.340 | 5.510 | 5.530 | 13,277,306 | -1.96(-26.17%) |
Jan 12, 2024 | 7.880 | 7.930 | 7.460 | 7.490 | 5,435,531 | -0.35(-4.46%) |
Jan 11, 2024 | 8.240 | 8.650 | 7.440 | 7.840 | 4,209,055 | -0.38(-4.62%) |
Jan 10, 2024 | 8.450 | 8.650 | 8.072 | 8.220 | 3,527,482 | -0.30(-3.52%) |
Jan 09, 2024 | 7.620 | 8.595 | 7.420 | 8.520 | 5,763,864 | +0.93(+12.25%) |
Jan 08, 2024 | 7.400 | 7.600 | 7.030 | 7.590 | 2,852,005 | +0.22(+2.99%) |
Jan 05, 2024 | 7.150 | 7.480 | 7.050 | 7.370 | 2,829,992 | +0.09(+1.24%) |
Jan 04, 2024 | 6.840 | 7.360 | 6.720 | 7.280 | 3,043,736 | +0.44(+6.43%) |
Jan 03, 2024 | 6.630 | 7.060 | 6.360 | 6.840 | 3,439,761 | -0.12(-1.72%) |