Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 28.72 | 30.44 | 28.53 | 29.69 | 19,632,088 | +0.48(+1.64%) |
May 16, 2024 | 28.80 | 29.25 | 28.14 | 29.21 | 17,037,276 | +0.46(+1.60%) |
May 15, 2024 | 30.44 | 30.94 | 28.70 | 28.75 | 22,243,388 | -2.62(-8.35%) |
May 14, 2024 | 33.14 | 33.20 | 31.31 | 31.37 | 19,327,096 | -1.63(-4.94%) |
May 13, 2024 | 32.77 | 33.20 | 32.40 | 33.00 | 11,944,869 | -0.16(-0.48%) |
May 10, 2024 | 33.17 | 33.67 | 32.20 | 33.16 | 17,278,384 | -0.97(-2.84%) |
May 09, 2024 | 33.80 | 34.69 | 33.60 | 34.13 | 16,409,786 | +0.40(+1.19%) |
May 08, 2024 | 34.81 | 34.95 | 33.67 | 33.73 | 18,781,824 | -0.06(-0.18%) |
May 07, 2024 | 32.86 | 33.84 | 32.55 | 33.79 | 19,620,368 | +0.78(+2.36%) |
May 06, 2024 | 34.27 | 34.67 | 32.97 | 33.01 | 18,577,928 | -2.11(-6.01%) |
May 03, 2024 | 35.41 | 36.01 | 34.50 | 35.12 | 21,656,538 | -2.48(-6.60%) |
May 02, 2024 | 38.35 | 40.50 | 37.20 | 37.60 | 21,912,448 | -2.63(-6.54%) |
May 01, 2024 | 38.60 | 40.90 | 36.65 | 40.23 | 36,286,636 | +3.66(+10.01%) |
Apr 30, 2024 | 34.90 | 36.59 | 33.74 | 36.57 | 20,490,162 | +2.18(+6.34%) |
Apr 29, 2024 | 35.37 | 36.16 | 34.29 | 34.39 | 16,319,927 | -0.71(-2.02%) |
Apr 26, 2024 | 37.65 | 37.98 | 34.69 | 35.10 | 22,615,784 | -2.34(-6.25%) |
Apr 25, 2024 | 40.05 | 40.69 | 36.73 | 37.44 | 28,455,312 | -2.17(-5.48%) |
Apr 24, 2024 | 38.00 | 40.78 | 37.30 | 39.61 | 27,446,516 | -1.57(-3.81%) |
Apr 23, 2024 | 43.10 | 43.46 | 40.62 | 41.18 | 19,657,422 | -2.79(-6.35%) |
Apr 22, 2024 | 44.82 | 46.56 | 42.99 | 43.97 | 19,591,416 | -2.16(-4.68%) |
Apr 19, 2024 | 42.37 | 46.84 | 41.62 | 46.13 | 32,796,692 | +4.86(+11.78%) |
Apr 18, 2024 | 40.03 | 41.66 | 39.23 | 41.27 | 25,443,890 | +2.12(+5.42%) |
Apr 17, 2024 | 35.88 | 39.38 | 35.61 | 39.15 | 27,598,060 | +3.29(+9.17%) |
Apr 16, 2024 | 36.57 | 37.11 | 35.31 | 35.86 | 15,437,643 | -0.76(-2.08%) |
Apr 15, 2024 | 33.82 | 37.19 | 33.48 | 36.62 | 15,234,685 | +33.10(+940.34%) |
Apr 12, 2024 | 3.390 | 3.550 | 3.370 | 3.520 | 117,009,376 | +0.31(+9.66%) |
Apr 11, 2024 | 3.380 | 3.470 | 3.190 | 3.210 | 111,297,872 | -0.22(-6.41%) |
Apr 10, 2024 | 3.430 | 3.500 | 3.310 | 3.430 | 174,206,896 | +0.16(+4.89%) |
Apr 09, 2024 | 3.260 | 3.440 | 3.230 | 3.270 | 108,718,264 | -0.10(-2.97%) |
Apr 08, 2024 | 3.330 | 3.410 | 3.280 | 3.370 | 85,866,568 | -0.02(-0.59%) |
Apr 05, 2024 | 3.470 | 3.540 | 3.320 | 3.390 | 158,379,696 | -0.13(-3.69%) |
Apr 04, 2024 | 3.100 | 3.540 | 3.080 | 3.520 | 146,199,936 | +0.29(+8.98%) |
Apr 03, 2024 | 3.380 | 3.380 | 3.160 | 3.230 | 127,203,920 | -0.02(-0.62%) |
Apr 02, 2024 | 3.260 | 3.360 | 3.240 | 3.250 | 118,390,568 | +0.14(+4.50%) |
Apr 01, 2024 | 3.205 | 3.220 | 2.980 | 3.110 | 110,694,160 | -0.10(-3.12%) |
Mar 28, 2024 | 3.240 | 3.215 | 3.210 | 3.210 | 76,031,912 | -0.01(-0.31%) |
Mar 27, 2024 | 3.245 | 3.330 | 3.220 | 3.220 | 123,713,136 | -0.12(-3.59%) |
Mar 26, 2024 | 3.200 | 3.340 | 3.160 | 3.340 | 112,482,808 | +0.08(+2.45%) |
Mar 25, 2024 | 3.370 | 3.390 | 3.180 | 3.260 | 120,570,640 | +0.04(+1.24%) |
Mar 22, 2024 | 3.290 | 3.320 | 3.160 | 3.220 | 113,243,824 | -0.02(-0.62%) |
Mar 21, 2024 | 3.130 | 3.260 | 3.050 | 3.240 | 154,443,824 | -0.22(-6.36%) |
Mar 20, 2024 | 3.620 | 3.720 | 3.430 | 3.460 | 135,907,104 | -0.19(-5.21%) |
Mar 19, 2024 | 3.710 | 3.860 | 3.600 | 3.650 | 186,917,488 | +0.10(+2.86%) |
Mar 18, 2024 | 3.371 | 3.568 | 3.321 | 3.549 | 158,680,592 | +0.00(+0.00%) |
Mar 15, 2024 | 3.608 | 3.638 | 3.420 | 3.549 | 191,153,600 | +0.08(+2.28%) |
Mar 14, 2024 | 3.336 | 3.568 | 3.272 | 3.470 | 235,168,912 | +0.18(+5.41%) |
Mar 13, 2024 | 3.173 | 3.351 | 3.163 | 3.292 | 175,653,104 | +0.23(+7.42%) |
Mar 12, 2024 | 3.153 | 3.321 | 3.064 | 3.064 | 230,009,568 | -0.21(-6.34%) |
Mar 11, 2024 | 3.252 | 3.381 | 3.203 | 3.272 | 266,027,584 | +0.13(+4.09%) |
Mar 08, 2024 | 2.788 | 3.153 | 2.728 | 3.143 | 378,374,304 | +0.34(+11.97%) |
Mar 07, 2024 | 3.015 | 3.015 | 2.768 | 2.807 | 228,314,608 | -0.33(-10.41%) |
Mar 06, 2024 | 3.153 | 3.242 | 3.015 | 3.134 | 218,665,888 | -0.23(-6.76%) |
Mar 05, 2024 | 3.292 | 3.470 | 3.232 | 3.361 | 205,544,800 | +0.18(+5.59%) |
Mar 04, 2024 | 3.173 | 3.242 | 3.074 | 3.183 | 160,273,024 | -0.10(-3.01%) |
Mar 01, 2024 | 3.618 | 3.638 | 3.222 | 3.282 | 196,457,632 | -0.47(-12.63%) |
Feb 29, 2024 | 3.924 | 3.974 | 3.727 | 3.756 | 143,549,168 | -0.32(-7.77%) |
Feb 28, 2024 | 4.082 | 4.132 | 4.013 | 4.073 | 95,295,896 | +0.13(+3.26%) |
Feb 27, 2024 | 3.875 | 3.974 | 3.845 | 3.944 | 89,618,152 | +0.01(+0.25%) |
Feb 26, 2024 | 3.934 | 4.013 | 3.875 | 3.934 | 98,866,232 | -0.11(-2.69%) |
Feb 23, 2024 | 3.855 | 4.112 | 3.816 | 4.043 | 139,200,688 | +0.13(+3.28%) |
Feb 22, 2024 | 4.053 | 4.122 | 3.855 | 3.914 | 185,905,664 | -0.67(-14.66%) |
Feb 21, 2024 | 4.715 | 4.794 | 4.587 | 4.587 | 137,091,664 | +0.03(+0.65%) |
Feb 20, 2024 | 4.458 | 4.755 | 4.419 | 4.557 | 136,755,936 | +0.22(+5.01%) |
Feb 16, 2024 | 4.171 | 4.379 | 4.073 | 4.339 | 129,315,448 | +0.09(+2.09%) |
Feb 15, 2024 | 4.181 | 4.320 | 4.142 | 4.250 | 99,573,856 | +0.00(+0.00%) |
Feb 14, 2024 | 4.369 | 4.438 | 4.231 | 4.250 | 124,689,704 | -0.29(-6.32%) |
Feb 13, 2024 | 4.666 | 4.725 | 4.409 | 4.537 | 201,102,176 | +0.25(+5.76%) |
Feb 12, 2024 | 4.250 | 4.339 | 4.043 | 4.290 | 138,379,856 | +0.03(+0.70%) |
Feb 09, 2024 | 4.438 | 4.527 | 4.231 | 4.260 | 100,897,080 | -0.27(-5.90%) |
Feb 08, 2024 | 4.715 | 4.735 | 4.419 | 4.527 | 117,970,280 | -0.24(-4.98%) |
Feb 07, 2024 | 4.903 | 5.041 | 4.745 | 4.765 | 114,303,896 | -0.22(-4.37%) |
Feb 06, 2024 | 4.774 | 5.150 | 4.774 | 4.982 | 122,126,288 | +0.17(+3.49%) |
Feb 05, 2024 | 4.893 | 5.061 | 4.745 | 4.814 | 136,014,544 | -0.22(-4.32%) |
Feb 02, 2024 | 5.229 | 5.269 | 4.982 | 5.031 | 145,337,488 | -0.20(-3.78%) |
Feb 01, 2024 | 5.249 | 5.427 | 5.180 | 5.229 | 105,606,848 | -0.06(-1.12%) |
Jan 31, 2024 | 5.308 | 5.427 | 5.012 | 5.288 | 172,626,000 | +0.23(+4.49%) |
Jan 30, 2024 | 4.923 | 5.130 | 4.834 | 5.061 | 97,874,456 | +0.21(+4.28%) |
Jan 29, 2024 | 4.972 | 5.081 | 4.834 | 4.853 | 85,260,656 | -0.15(-2.96%) |
Jan 26, 2024 | 4.883 | 5.041 | 4.814 | 5.002 | 134,243,104 | +0.39(+8.35%) |
Jan 25, 2024 | 4.320 | 4.695 | 4.320 | 4.616 | 150,583,120 | +0.04(+0.86%) |
Jan 24, 2024 | 4.616 | 4.732 | 4.369 | 4.577 | 175,376,112 | -0.21(-4.34%) |
Jan 23, 2024 | 4.873 | 5.012 | 4.755 | 4.784 | 80,783,984 | -0.09(-1.83%) |
Jan 22, 2024 | 4.804 | 5.012 | 4.676 | 4.873 | 112,838,408 | -0.05(-1.00%) |
Jan 19, 2024 | 5.358 | 5.456 | 4.903 | 4.923 | 138,162,848 | -0.65(-11.70%) |
Jan 18, 2024 | 5.694 | 5.881 | 5.545 | 5.575 | 161,899,472 | -0.59(-9.62%) |
Jan 17, 2024 | 6.188 | 6.475 | 6.148 | 6.168 | 127,543,864 | +0.16(+2.63%) |
Jan 16, 2024 | 6.247 | 6.355 | 5.872 | 6.010 | 117,627,312 | -0.26(-4.10%) |
Jan 12, 2024 | 6.168 | 6.366 | 6.069 | 6.267 | 66,761,456 | +0.10(+1.60%) |
Jan 11, 2024 | 6.237 | 6.554 | 6.054 | 6.168 | 118,616,704 | -0.06(-0.95%) |
Jan 10, 2024 | 6.148 | 6.475 | 6.129 | 6.227 | 69,809,336 | +0.05(+0.80%) |
Jan 09, 2024 | 6.386 | 6.415 | 6.030 | 6.178 | 76,857,272 | +0.00(+0.00%) |
Jan 08, 2024 | 6.702 | 6.718 | 6.119 | 6.178 | 87,752,104 | -0.66(-9.68%) |
Jan 05, 2024 | 6.919 | 6.989 | 6.653 | 6.840 | 96,346,872 | -0.11(-1.56%) |
Jan 04, 2024 | 7.107 | 7.147 | 6.741 | 6.949 | 109,293,592 | +0.18(+2.63%) |
Jan 03, 2024 | 6.692 | 6.848 | 6.583 | 6.771 | 108,451,384 | +0.42(+6.53%) |
Jan 02, 2024 | 6.010 | 6.504 | 6.010 | 6.356 | 115,448,384 | +0.60(+10.48%) |
Dec 29, 2023 | 5.605 | 5.832 | 5.575 | 5.753 | 70,526,040 | +0.16(+2.83%) |
Dec 28, 2023 | 5.536 | 5.624 | 5.496 | 5.595 | 38,072,860 | +0.01(+0.18%) |
Dec 27, 2023 | 5.536 | 5.654 | 5.496 | 5.585 | 55,962,176 | -0.02(-0.35%) |
Dec 26, 2023 | 5.832 | 5.842 | 5.526 | 5.605 | 63,112,436 | -0.31(-5.18%) |
Dec 22, 2023 | 5.901 | 6.050 | 5.802 | 5.911 | 65,678,696 | -0.06(-0.99%) |
Dec 21, 2023 | 6.089 | 6.178 | 5.931 | 5.970 | 93,907,136 | -0.51(-7.93%) |
Dec 20, 2023 | 6.074 | 6.495 | 5.996 | 6.485 | 93,254,080 | +0.51(+8.51%) |
Dec 19, 2023 | 6.054 | 6.064 | 5.927 | 5.976 | 53,468,276 | -0.08(-1.29%) |
Dec 18, 2023 | 6.006 | 6.231 | 5.976 | 6.054 | 67,629,856 | +0.04(+0.65%) |
Dec 15, 2023 | 6.035 | 6.054 | 5.800 | 6.015 | 109,071,824 | -0.07(-1.13%) |
Dec 14, 2023 | 6.455 | 6.465 | 6.006 | 6.084 | 124,346,544 | -0.52(-7.85%) |
Dec 13, 2023 | 6.935 | 7.013 | 6.485 | 6.602 | 90,344,744 | -0.34(-4.93%) |
Dec 12, 2023 | 7.199 | 7.237 | 6.925 | 6.945 | 69,240,000 | -0.15(-2.07%) |
Dec 11, 2023 | 7.668 | 7.698 | 7.003 | 7.091 | 102,879,920 | -0.80(-10.16%) |
Dec 08, 2023 | 8.148 | 8.157 | 7.776 | 7.893 | 79,596,600 | -0.19(-2.30%) |
Dec 07, 2023 | 8.549 | 8.637 | 7.981 | 8.079 | 78,696,120 | -0.69(-7.92%) |
Dec 06, 2023 | 8.236 | 8.793 | 8.216 | 8.774 | 57,448,056 | +0.18(+2.05%) |
Dec 05, 2023 | 8.695 | 8.813 | 8.529 | 8.598 | 59,292,628 | +0.16(+1.85%) |
Dec 04, 2023 | 8.431 | 8.803 | 8.392 | 8.441 | 66,124,848 | +0.28(+3.48%) |
Dec 01, 2023 | 8.431 | 8.627 | 8.120 | 8.157 | 82,104,704 | -0.11(-1.30%) |
Nov 30, 2023 | 8.050 | 8.480 | 8.040 | 8.265 | 85,506,896 | +0.16(+1.93%) |
Nov 29, 2023 | 8.030 | 8.148 | 7.717 | 8.108 | 76,837,112 | -0.26(-3.15%) |
Nov 28, 2023 | 8.392 | 8.577 | 8.240 | 8.373 | 63,065,272 | +0.15(+1.78%) |
Nov 27, 2023 | 8.285 | 8.343 | 8.011 | 8.226 | 49,828,520 | +0.05(+0.60%) |
Nov 24, 2023 | 8.216 | 8.294 | 8.148 | 8.177 | 28,362,790 | -0.01(-0.12%) |
Nov 22, 2023 | 8.118 | 8.265 | 7.786 | 8.187 | 76,466,456 | -0.06(-0.71%) |
Nov 21, 2023 | 8.011 | 8.382 | 8.011 | 8.245 | 76,615,952 | +0.44(+5.64%) |
Nov 20, 2023 | 8.206 | 8.215 | 7.727 | 7.805 | 62,861,592 | -0.38(-4.66%) |
Nov 17, 2023 | 8.431 | 8.470 | 8.128 | 8.187 | 54,999,988 | -0.16(-1.88%) |
Nov 16, 2023 | 8.470 | 8.549 | 8.265 | 8.343 | 76,698,144 | -0.02(-0.23%) |
Nov 15, 2023 | 8.382 | 8.549 | 8.157 | 8.363 | 82,965,584 | -0.19(-2.17%) |
Nov 14, 2023 | 8.862 | 8.920 | 8.441 | 8.549 | 90,552,472 | -1.03(-10.73%) |
Nov 13, 2023 | 9.536 | 9.771 | 9.497 | 9.576 | 53,779,916 | +0.25(+2.73%) |
Nov 10, 2023 | 10.20 | 10.34 | 9.214 | 9.321 | 90,811,336 | -1.27(-12.00%) |
Nov 09, 2023 | 10.23 | 10.65 | 9.864 | 10.59 | 75,755,696 | +0.17(+1.59%) |
Nov 08, 2023 | 10.43 | 10.65 | 10.27 | 10.43 | 50,913,792 | -0.04(-0.37%) |
Nov 07, 2023 | 10.73 | 10.79 | 10.31 | 10.47 | 62,671,108 | -0.18(-1.65%) |
Nov 06, 2023 | 10.55 | 10.97 | 10.45 | 10.64 | 55,668,664 | +0.06(+0.55%) |
Nov 03, 2023 | 11.12 | 11.20 | 10.34 | 10.58 | 82,638,440 | -0.89(-7.76%) |
Nov 02, 2023 | 11.64 | 12.01 | 11.21 | 11.47 | 63,400,516 | -0.84(-6.83%) |