Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 3.850 | 3.955 | 3.770 | 3.900 | 7,764,064 | +0.09(+2.36%) |
May 10, 2024 | 3.670 | 3.810 | 3.666 | 3.810 | 14,637,314 | +0.05(+1.33%) |
May 09, 2024 | 4.040 | 4.040 | 3.750 | 3.760 | 9,971,083 | -0.34(-8.29%) |
May 08, 2024 | 4.160 | 4.200 | 4.010 | 4.100 | 8,460,386 | -0.01(-0.24%) |
May 07, 2024 | 4.140 | 4.170 | 4.060 | 4.110 | 10,316,831 | +0.01(+0.24%) |
May 06, 2024 | 4.140 | 4.160 | 4.060 | 4.100 | 12,367,254 | -0.25(-5.75%) |
May 03, 2024 | 4.280 | 4.420 | 4.220 | 4.350 | 10,175,241 | +0.03(+0.69%) |
May 02, 2024 | 4.420 | 4.460 | 4.240 | 4.320 | 9,115,675 | -0.01(-0.23%) |
May 01, 2024 | 4.290 | 4.420 | 4.075 | 4.330 | 17,852,228 | -0.06(-1.37%) |
Apr 30, 2024 | 4.210 | 4.410 | 4.155 | 4.390 | 12,159,700 | +0.41(+10.30%) |
Apr 29, 2024 | 4.020 | 4.149 | 3.950 | 3.980 | 11,706,612 | -0.06(-1.49%) |
Apr 26, 2024 | 4.040 | 4.170 | 3.990 | 4.040 | 10,314,913 | -0.07(-1.70%) |
Apr 25, 2024 | 4.340 | 4.430 | 4.085 | 4.110 | 15,399,853 | -0.20(-4.64%) |
Apr 24, 2024 | 4.340 | 4.375 | 4.260 | 4.310 | 10,027,664 | +0.03(+0.70%) |
Apr 23, 2024 | 4.530 | 4.565 | 4.250 | 4.280 | 13,068,374 | -0.20(-4.46%) |
Apr 22, 2024 | 4.450 | 4.520 | 4.310 | 4.480 | 8,842,577 | +0.37(+9.00%) |
Apr 19, 2024 | 4.180 | 4.210 | 4.030 | 4.110 | 10,680,203 | -0.10(-2.38%) |
Apr 18, 2024 | 4.120 | 4.280 | 4.110 | 4.210 | 8,009,817 | -0.03(-0.71%) |
Apr 17, 2024 | 4.250 | 4.360 | 4.090 | 4.240 | 13,944,125 | -0.15(-3.42%) |
Apr 16, 2024 | 4.350 | 4.537 | 4.320 | 4.390 | 12,981,894 | +0.16(+3.78%) |
Apr 15, 2024 | 4.060 | 4.370 | 4.040 | 4.230 | 19,818,388 | +0.10(+2.42%) |
Apr 12, 2024 | 3.810 | 4.200 | 3.645 | 4.130 | 15,485,069 | +0.16(+4.03%) |
Apr 11, 2024 | 4.050 | 4.220 | 3.970 | 3.970 | 8,461,980 | -0.21(-5.02%) |
Apr 10, 2024 | 4.250 | 4.330 | 4.050 | 4.180 | 10,735,983 | +0.16(+3.98%) |
Apr 09, 2024 | 4.050 | 4.085 | 3.910 | 4.020 | 7,018,562 | -0.15(-3.60%) |
Apr 08, 2024 | 4.120 | 4.280 | 4.030 | 4.170 | 6,716,865 | -0.02(-0.48%) |
Apr 05, 2024 | 4.450 | 4.485 | 4.120 | 4.190 | 13,711,589 | -0.27(-6.05%) |
Apr 04, 2024 | 4.380 | 4.490 | 4.310 | 4.460 | 11,225,904 | +0.11(+2.53%) |
Apr 03, 2024 | 4.680 | 4.690 | 4.320 | 4.350 | 10,926,195 | -0.30(-6.45%) |
Apr 02, 2024 | 4.750 | 4.810 | 4.620 | 4.650 | 11,431,605 | -0.14(-2.92%) |
Apr 01, 2024 | 4.700 | 4.900 | 4.675 | 4.790 | 13,551,286 | -0.12(-2.44%) |
Mar 28, 2024 | 5.070 | 4.915 | 4.870 | 4.910 | 16,137,439 | -0.23(-4.47%) |
Mar 27, 2024 | 5.460 | 5.500 | 5.140 | 5.140 | 8,750,853 | -0.41(-7.39%) |
Mar 26, 2024 | 5.310 | 5.550 | 5.295 | 5.550 | 11,144,047 | +0.01(+0.18%) |
Mar 25, 2024 | 5.530 | 5.540 | 5.340 | 5.540 | 15,056,227 | -0.10(-1.77%) |
Mar 22, 2024 | 5.570 | 5.665 | 5.470 | 5.640 | 14,686,889 | +0.16(+2.92%) |
Mar 21, 2024 | 5.180 | 5.490 | 5.150 | 5.480 | 11,055,243 | +0.14(+2.62%) |
Mar 20, 2024 | 5.930 | 5.960 | 5.225 | 5.340 | 12,614,196 | -0.55(-9.34%) |
Mar 19, 2024 | 5.700 | 5.910 | 5.700 | 5.890 | 9,482,894 | +0.27(+4.80%) |
Mar 18, 2024 | 5.502 | 5.640 | 5.472 | 5.620 | 7,521,584 | +0.11(+1.96%) |
Mar 15, 2024 | 5.660 | 5.719 | 5.500 | 5.512 | 9,270,936 | -0.08(-1.41%) |
Mar 14, 2024 | 5.581 | 5.685 | 5.522 | 5.591 | 8,593,228 | +0.13(+2.34%) |
Mar 13, 2024 | 5.650 | 5.702 | 5.384 | 5.463 | 11,264,360 | -0.26(-4.48%) |
Mar 12, 2024 | 5.787 | 5.915 | 5.699 | 5.719 | 12,826,312 | +0.15(+2.65%) |
Mar 11, 2024 | 5.807 | 5.886 | 5.476 | 5.571 | 9,376,884 | -0.20(-3.41%) |
Mar 08, 2024 | 5.650 | 5.827 | 5.610 | 5.768 | 10,706,198 | +0.04(+0.69%) |
Mar 07, 2024 | 5.778 | 5.886 | 5.713 | 5.728 | 8,695,557 | -0.18(-3.00%) |
Mar 06, 2024 | 6.024 | 6.063 | 5.792 | 5.906 | 13,515,008 | -0.28(-4.46%) |
Mar 05, 2024 | 6.024 | 6.201 | 5.965 | 6.181 | 18,839,826 | +0.01(+0.16%) |
Mar 04, 2024 | 6.585 | 6.622 | 6.171 | 6.171 | 12,909,519 | -0.62(-9.13%) |
Mar 01, 2024 | 7.313 | 7.493 | 6.742 | 6.791 | 10,237,603 | -0.61(-8.24%) |
Feb 29, 2024 | 7.461 | 7.505 | 7.244 | 7.402 | 10,580,934 | -0.33(-4.33%) |
Feb 28, 2024 | 7.579 | 7.835 | 7.579 | 7.736 | 7,075,215 | +0.23(+3.01%) |
Feb 27, 2024 | 7.421 | 7.539 | 7.362 | 7.510 | 6,996,700 | +0.11(+1.46%) |
Feb 26, 2024 | 7.362 | 7.539 | 7.352 | 7.402 | 8,355,400 | +0.19(+2.59%) |
Feb 23, 2024 | 7.431 | 7.662 | 7.165 | 7.215 | 11,823,474 | -0.25(-3.30%) |
Feb 22, 2024 | 7.254 | 7.520 | 7.254 | 7.461 | 6,789,966 | +0.23(+3.13%) |
Feb 21, 2024 | 7.175 | 7.447 | 7.175 | 7.234 | 6,514,352 | +0.06(+0.82%) |
Feb 20, 2024 | 7.077 | 7.293 | 7.047 | 7.175 | 5,974,571 | +0.03(+0.41%) |
Feb 16, 2024 | 7.313 | 7.333 | 7.018 | 7.146 | 7,502,881 | -0.02(-0.27%) |
Feb 15, 2024 | 7.421 | 7.421 | 6.988 | 7.165 | 9,350,020 | -0.41(-5.45%) |
Feb 14, 2024 | 7.697 | 7.800 | 7.538 | 7.579 | 8,416,329 | -0.19(-2.41%) |
Feb 13, 2024 | 7.244 | 7.874 | 7.244 | 7.766 | 17,371,570 | +0.87(+12.55%) |
Feb 12, 2024 | 7.126 | 7.156 | 6.831 | 6.900 | 5,497,902 | -0.19(-2.64%) |
Feb 09, 2024 | 6.959 | 7.185 | 6.959 | 7.087 | 6,233,151 | +0.15(+2.13%) |
Feb 08, 2024 | 6.919 | 6.969 | 6.831 | 6.939 | 5,675,065 | +0.08(+1.15%) |
Feb 07, 2024 | 6.752 | 6.875 | 6.668 | 6.860 | 4,819,287 | +0.18(+2.65%) |
Feb 06, 2024 | 6.860 | 6.919 | 6.658 | 6.683 | 6,877,068 | -0.25(-3.55%) |
Feb 05, 2024 | 6.841 | 7.008 | 6.772 | 6.929 | 6,932,842 | +0.33(+5.07%) |
Feb 02, 2024 | 6.536 | 6.737 | 6.536 | 6.595 | 9,611,320 | +0.42(+6.86%) |
Feb 01, 2024 | 6.575 | 6.595 | 6.162 | 6.171 | 10,737,237 | -0.55(-8.20%) |
Jan 31, 2024 | 6.496 | 6.723 | 6.250 | 6.723 | 8,931,012 | +0.19(+2.86%) |
Jan 30, 2024 | 6.339 | 6.640 | 6.329 | 6.536 | 5,497,734 | +0.12(+1.84%) |
Jan 29, 2024 | 6.457 | 6.703 | 6.398 | 6.417 | 5,738,221 | -0.17(-2.54%) |
Jan 26, 2024 | 6.516 | 6.639 | 6.427 | 6.585 | 5,883,614 | +0.10(+1.52%) |
Jan 25, 2024 | 6.565 | 6.654 | 6.467 | 6.486 | 6,948,127 | -0.28(-4.08%) |
Jan 24, 2024 | 6.319 | 6.836 | 6.221 | 6.762 | 10,845,157 | +0.26(+3.93%) |
Jan 23, 2024 | 6.742 | 6.791 | 6.496 | 6.506 | 7,238,592 | -0.31(-4.48%) |
Jan 22, 2024 | 6.851 | 6.929 | 6.661 | 6.811 | 5,977,266 | +0.10(+1.47%) |
Jan 19, 2024 | 6.644 | 6.929 | 6.634 | 6.713 | 7,035,327 | -0.03(-0.44%) |
Jan 18, 2024 | 6.634 | 6.860 | 6.634 | 6.742 | 6,530,871 | -0.03(-0.44%) |
Jan 17, 2024 | 6.634 | 6.875 | 6.624 | 6.772 | 11,318,831 | +0.37(+5.85%) |
Jan 16, 2024 | 6.083 | 6.427 | 6.072 | 6.398 | 9,742,288 | +0.54(+9.24%) |
Jan 12, 2024 | 5.906 | 5.925 | 5.640 | 5.856 | 7,812,050 | -0.42(-6.74%) |
Jan 11, 2024 | 6.171 | 6.476 | 6.093 | 6.280 | 11,188,669 | +0.12(+1.92%) |
Jan 10, 2024 | 6.181 | 6.309 | 6.093 | 6.162 | 13,703,992 | -0.04(-0.63%) |
Jan 09, 2024 | 5.965 | 6.240 | 5.965 | 6.201 | 10,957,322 | +0.18(+2.94%) |
Jan 08, 2024 | 6.162 | 6.196 | 5.935 | 6.024 | 10,310,218 | +0.03(+0.49%) |
Jan 05, 2024 | 5.925 | 6.063 | 5.679 | 5.994 | 11,683,938 | +0.03(+0.50%) |
Jan 04, 2024 | 5.925 | 6.063 | 5.847 | 5.965 | 10,895,649 | +0.03(+0.50%) |
Jan 03, 2024 | 5.876 | 6.034 | 5.797 | 5.935 | 16,776,244 | +0.33(+5.98%) |
Jan 02, 2024 | 5.394 | 5.630 | 5.315 | 5.600 | 9,670,393 | +0.19(+3.45%) |
Dec 29, 2023 | 5.384 | 5.492 | 5.330 | 5.413 | 10,106,349 | +0.10(+1.85%) |
Dec 28, 2023 | 5.099 | 5.325 | 5.024 | 5.315 | 10,234,500 | +0.31(+6.09%) |
Dec 27, 2023 | 5.079 | 5.108 | 4.941 | 5.010 | 5,237,679 | -0.11(-2.12%) |
Dec 26, 2023 | 5.059 | 5.207 | 5.039 | 5.118 | 2,932,148 | -0.03(-0.57%) |
Dec 22, 2023 | 5.020 | 5.172 | 4.892 | 5.148 | 6,324,043 | -0.06(-1.13%) |
Dec 21, 2023 | 5.315 | 5.320 | 5.177 | 5.207 | 5,636,815 | -0.29(-5.29%) |
Dec 20, 2023 | 5.214 | 5.503 | 5.174 | 5.498 | 7,022,351 | +0.31(+6.05%) |
Dec 19, 2023 | 5.517 | 5.557 | 5.145 | 5.184 | 7,605,609 | -0.40(-7.19%) |
Dec 18, 2023 | 5.566 | 5.686 | 5.508 | 5.586 | 4,107,017 | -0.04(-0.70%) |
Dec 15, 2023 | 5.586 | 5.655 | 5.451 | 5.625 | 7,216,125 | +0.13(+2.41%) |
Dec 14, 2023 | 5.459 | 5.606 | 5.253 | 5.493 | 6,973,950 | -0.12(-2.18%) |
Dec 13, 2023 | 6.537 | 6.600 | 5.596 | 5.615 | 8,025,482 | -0.91(-13.96%) |
Dec 12, 2023 | 6.174 | 6.586 | 6.164 | 6.527 | 7,462,995 | +0.32(+5.21%) |
Dec 11, 2023 | 6.223 | 6.346 | 6.184 | 6.203 | 5,702,268 | +0.14(+2.26%) |
Dec 08, 2023 | 6.086 | 6.194 | 5.885 | 6.066 | 8,323,727 | +0.23(+3.86%) |
Dec 07, 2023 | 5.694 | 5.949 | 5.694 | 5.841 | 7,389,746 | +0.06(+1.02%) |
Dec 06, 2023 | 5.596 | 5.782 | 5.537 | 5.782 | 16,097,562 | +0.03(+0.51%) |
Dec 05, 2023 | 5.625 | 5.851 | 5.566 | 5.753 | 10,363,337 | +0.24(+4.26%) |
Dec 04, 2023 | 5.439 | 5.591 | 5.375 | 5.517 | 9,479,834 | +0.31(+6.03%) |
Dec 01, 2023 | 5.488 | 5.537 | 5.199 | 5.204 | 8,273,866 | -0.25(-4.67%) |
Nov 30, 2023 | 5.576 | 5.674 | 5.449 | 5.459 | 6,686,375 | -0.07(-1.24%) |
Nov 29, 2023 | 5.576 | 5.620 | 5.468 | 5.527 | 10,587,435 | -0.02(-0.35%) |
Nov 28, 2023 | 5.929 | 5.988 | 5.532 | 5.547 | 11,727,138 | -0.52(-8.56%) |
Nov 27, 2023 | 6.174 | 6.265 | 6.007 | 6.066 | 7,499,980 | -0.25(-4.03%) |
Nov 24, 2023 | 6.458 | 6.488 | 6.252 | 6.321 | 4,376,721 | -0.18(-2.79%) |
Nov 22, 2023 | 6.439 | 6.581 | 6.375 | 6.502 | 4,872,146 | +0.04(+0.68%) |
Nov 21, 2023 | 6.625 | 6.625 | 6.262 | 6.458 | 10,038,162 | -0.29(-4.35%) |
Nov 20, 2023 | 6.958 | 7.056 | 6.752 | 6.752 | 5,534,124 | -0.05(-0.72%) |
Nov 17, 2023 | 6.682 | 6.849 | 6.605 | 6.801 | 6,451,790 | +0.04(+0.58%) |
Nov 16, 2023 | 6.889 | 6.940 | 6.517 | 6.762 | 8,040,091 | -0.21(-2.95%) |
Nov 15, 2023 | 6.889 | 7.076 | 6.811 | 6.968 | 5,712,795 | +0.10(+1.43%) |
Nov 14, 2023 | 7.213 | 7.281 | 6.751 | 6.870 | 6,586,723 | -0.86(-11.15%) |
Nov 13, 2023 | 7.664 | 7.732 | 7.458 | 7.732 | 3,931,401 | +0.15(+1.94%) |
Nov 10, 2023 | 7.468 | 7.703 | 7.407 | 7.585 | 6,603,206 | +0.25(+3.48%) |
Nov 09, 2023 | 7.262 | 7.409 | 6.889 | 7.330 | 9,898,236 | +0.01(+0.13%) |
Nov 08, 2023 | 6.987 | 7.389 | 6.958 | 7.321 | 14,293,248 | +0.39(+5.66%) |
Nov 07, 2023 | 6.870 | 7.174 | 6.801 | 6.929 | 10,368,075 | +0.25(+3.82%) |
Nov 06, 2023 | 6.595 | 6.689 | 6.468 | 6.674 | 5,694,952 | +0.15(+2.25%) |
Nov 03, 2023 | 7.164 | 7.174 | 6.370 | 6.527 | 16,226,967 | -0.76(-10.48%) |
Nov 02, 2023 | 7.203 | 7.512 | 7.192 | 7.291 | 11,076,779 | -0.09(-1.20%) |
Nov 01, 2023 | 7.350 | 7.693 | 7.213 | 7.379 | 10,963,391 | -0.05(-0.66%) |
Oct 31, 2023 | 7.154 | 7.536 | 6.987 | 7.428 | 6,385,413 | +0.32(+4.55%) |
Oct 30, 2023 | 6.909 | 7.174 | 6.909 | 7.105 | 7,143,581 | +0.12(+1.68%) |
Oct 27, 2023 | 7.291 | 7.546 | 6.987 | 6.987 | 9,565,180 | -0.41(-5.56%) |
Oct 26, 2023 | 7.370 | 7.693 | 7.203 | 7.399 | 15,704,687 | +0.14(+1.89%) |
Oct 25, 2023 | 7.027 | 7.262 | 6.860 | 7.262 | 10,534,979 | +0.32(+4.66%) |
Oct 24, 2023 | 7.125 | 7.164 | 6.895 | 6.938 | 7,265,716 | -0.08(-1.12%) |
Oct 23, 2023 | 7.007 | 7.330 | 6.850 | 7.017 | 9,307,754 | +0.12(+1.70%) |
Oct 20, 2023 | 6.831 | 6.899 | 6.517 | 6.899 | 11,227,386 | +0.05(+0.72%) |
Oct 19, 2023 | 6.919 | 7.134 | 6.826 | 6.850 | 9,265,520 | -0.09(-1.27%) |
Oct 18, 2023 | 6.723 | 7.035 | 6.586 | 6.938 | 6,076,787 | +0.02(+0.28%) |
Oct 17, 2023 | 7.174 | 7.272 | 6.860 | 6.919 | 6,278,690 | -0.26(-3.68%) |
Oct 16, 2023 | 7.291 | 7.360 | 7.071 | 7.183 | 5,453,039 | -0.03(-0.41%) |
Oct 13, 2023 | 7.487 | 7.536 | 7.056 | 7.213 | 7,875,351 | -0.80(-10.02%) |
Oct 12, 2023 | 7.624 | 8.114 | 7.512 | 8.016 | 4,674,245 | +0.49(+6.51%) |
Oct 11, 2023 | 7.546 | 7.714 | 7.458 | 7.526 | 5,058,109 | -0.23(-2.91%) |
Oct 10, 2023 | 7.840 | 7.945 | 7.689 | 7.752 | 4,825,972 | -0.11(-1.37%) |
Oct 09, 2023 | 7.958 | 8.036 | 7.820 | 7.860 | 4,754,183 | -0.42(-5.09%) |
Oct 06, 2023 | 8.604 | 8.751 | 8.124 | 8.281 | 5,954,327 | -0.36(-4.19%) |
Oct 05, 2023 | 8.859 | 8.938 | 8.634 | 8.644 | 6,668,968 | -0.19(-2.11%) |
Oct 04, 2023 | 8.555 | 9.021 | 8.555 | 8.830 | 5,681,252 | +0.19(+2.15%) |
Oct 03, 2023 | 8.781 | 8.967 | 8.487 | 8.644 | 7,166,124 | -0.04(-0.45%) |
Oct 02, 2023 | 8.271 | 8.751 | 8.271 | 8.683 | 6,378,306 | +0.59(+7.26%) |
Sep 29, 2023 | 7.742 | 8.261 | 7.610 | 8.095 | 6,296,286 | +0.08(+0.98%) |
Sep 28, 2023 | 8.124 | 8.335 | 8.007 | 8.016 | 5,476,704 | -0.15(-1.80%) |
Sep 27, 2023 | 7.977 | 8.360 | 7.918 | 8.163 | 7,133,100 | +0.28(+3.61%) |
Sep 26, 2023 | 7.538 | 7.899 | 7.517 | 7.879 | 5,681,479 | +0.47(+6.35%) |
Sep 25, 2023 | 7.242 | 7.507 | 7.399 | 7.409 | 6,162,197 | +0.20(+2.72%) |
Sep 22, 2023 | 7.027 | 7.232 | 6.904 | 7.213 | 5,827,916 | +0.03(+0.41%) |
Sep 21, 2023 | 7.144 | 7.223 | 6.973 | 7.183 | 5,842,468 | +0.39(+5.77%) |
Sep 20, 2023 | 6.831 | 6.831 | 6.517 | 6.791 | 7,386,275 | -0.06(-0.86%) |
Sep 19, 2023 | 6.595 | 6.906 | 6.576 | 6.850 | 5,042,387 | +0.24(+3.67%) |
Sep 18, 2023 | 6.614 | 6.798 | 6.556 | 6.608 | 5,431,567 | +0.02(+0.36%) |
Sep 15, 2023 | 6.720 | 6.730 | 6.439 | 6.585 | 9,109,203 | -0.35(-5.03%) |
Sep 14, 2023 | 7.175 | 7.175 | 6.769 | 6.933 | 7,751,788 | -0.25(-3.50%) |
Sep 13, 2023 | 7.127 | 7.233 | 7.011 | 7.185 | 4,056,354 | +0.07(+0.95%) |
Sep 12, 2023 | 7.301 | 7.321 | 6.948 | 7.117 | 4,241,425 | -0.02(-0.27%) |
Sep 11, 2023 | 7.069 | 7.224 | 6.943 | 7.137 | 4,405,932 | -0.15(-1.99%) |
Sep 08, 2023 | 7.224 | 7.320 | 6.982 | 7.282 | 4,828,612 | +0.02(+0.27%) |
Sep 07, 2023 | 7.214 | 7.340 | 7.204 | 7.262 | 5,029,021 | +0.09(+1.21%) |
Sep 06, 2023 | 7.166 | 7.209 | 6.943 | 7.175 | 5,307,047 | +0.11(+1.51%) |
Sep 05, 2023 | 6.846 | 7.118 | 6.749 | 7.069 | 6,876,518 | +0.42(+6.26%) |