Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 3.876 | 3.984 | 3.808 | 3.915 | 34,546,936 | +0.11(+2.85%) |
May 15, 2024 | 3.678 | 3.816 | 3.659 | 3.807 | 26,128,018 | +0.12(+3.21%) |
May 14, 2024 | 3.718 | 3.733 | 3.668 | 3.688 | 7,762,284 | +0.02(+0.54%) |
May 13, 2024 | 3.659 | 3.698 | 3.649 | 3.668 | 6,372,325 | +0.06(+1.64%) |
May 10, 2024 | 3.688 | 3.688 | 3.599 | 3.609 | 6,865,398 | -0.06(-1.61%) |
May 09, 2024 | 3.629 | 3.708 | 3.629 | 3.668 | 6,423,707 | -0.06(-1.59%) |
May 08, 2024 | 3.668 | 3.737 | 3.668 | 3.728 | 5,267,977 | -0.01(-0.26%) |
May 07, 2024 | 3.797 | 3.826 | 3.689 | 3.737 | 8,600,060 | -0.04(-1.04%) |
May 06, 2024 | 3.816 | 3.846 | 3.767 | 3.777 | 10,427,989 | +0.03(+0.79%) |
May 03, 2024 | 3.718 | 3.821 | 3.718 | 3.747 | 36,964,452 | +0.19(+5.26%) |
May 02, 2024 | 3.530 | 3.590 | 3.511 | 3.560 | 6,965,745 | +0.10(+2.85%) |
May 01, 2024 | 3.452 | 3.511 | 3.432 | 3.461 | 3,656,615 | +0.03(+0.86%) |
Apr 30, 2024 | 3.501 | 3.511 | 3.432 | 3.432 | 7,166,845 | -0.12(-3.33%) |
Apr 29, 2024 | 3.550 | 3.590 | 3.540 | 3.550 | 5,334,369 | -0.01(-0.28%) |
Apr 26, 2024 | 3.501 | 3.580 | 3.471 | 3.560 | 6,990,527 | +0.12(+3.44%) |
Apr 25, 2024 | 3.432 | 3.481 | 3.421 | 3.442 | 16,587,581 | -0.07(-1.97%) |
Apr 24, 2024 | 3.629 | 3.629 | 3.481 | 3.511 | 11,666,127 | -0.10(-2.73%) |
Apr 23, 2024 | 3.639 | 3.683 | 3.599 | 3.609 | 9,927,816 | -0.14(-3.68%) |
Apr 22, 2024 | 3.609 | 3.816 | 3.572 | 3.747 | 16,337,982 | +0.14(+3.83%) |
Apr 19, 2024 | 3.521 | 3.649 | 3.508 | 3.609 | 9,420,785 | +0.09(+2.52%) |
Apr 18, 2024 | 3.560 | 3.590 | 3.501 | 3.521 | 6,992,944 | -0.71(-16.78%) |
Apr 17, 2024 | 4.339 | 4.339 | 4.221 | 4.231 | 7,265,246 | +0.02(+0.47%) |
Apr 16, 2024 | 4.231 | 4.260 | 4.176 | 4.211 | 11,653,436 | -0.19(-4.26%) |
Apr 15, 2024 | 4.319 | 4.472 | 4.305 | 4.398 | 21,367,130 | +0.14(+3.24%) |
Apr 12, 2024 | 4.408 | 4.418 | 4.240 | 4.260 | 6,981,228 | -0.16(-3.57%) |
Apr 11, 2024 | 4.408 | 4.438 | 4.369 | 4.418 | 4,819,980 | -0.01(-0.22%) |
Apr 10, 2024 | 4.428 | 4.487 | 4.408 | 4.428 | 7,723,274 | -0.09(-1.96%) |
Apr 09, 2024 | 4.556 | 4.581 | 4.457 | 4.517 | 8,534,677 | -0.01(-0.22%) |
Apr 08, 2024 | 4.497 | 4.576 | 4.487 | 4.526 | 7,175,119 | +0.09(+2.00%) |
Apr 05, 2024 | 4.487 | 4.497 | 4.359 | 4.438 | 8,197,076 | -0.05(-1.10%) |
Apr 04, 2024 | 4.418 | 4.595 | 4.403 | 4.487 | 15,971,649 | +0.07(+1.56%) |
Apr 03, 2024 | 4.349 | 4.418 | 4.300 | 4.418 | 6,691,484 | +0.05(+1.13%) |
Apr 02, 2024 | 4.349 | 4.438 | 4.309 | 4.369 | 7,205,281 | +0.03(+0.68%) |
Apr 01, 2024 | 4.359 | 4.374 | 4.309 | 4.339 | 3,776,727 | -0.02(-0.45%) |
Mar 28, 2024 | 4.280 | 4.374 | 4.280 | 4.359 | 3,885,381 | +0.03(+0.68%) |
Mar 27, 2024 | 4.211 | 4.369 | 4.201 | 4.329 | 5,683,677 | +0.12(+2.81%) |
Mar 26, 2024 | 4.221 | 4.246 | 4.181 | 4.211 | 5,260,005 | -0.03(-0.70%) |
Mar 25, 2024 | 4.231 | 4.280 | 4.211 | 4.240 | 3,337,139 | +0.00(+0.00%) |
Mar 22, 2024 | 4.280 | 4.300 | 4.231 | 4.240 | 2,680,022 | -0.10(-2.27%) |
Mar 21, 2024 | 4.290 | 4.369 | 4.270 | 4.339 | 7,600,762 | +0.04(+0.92%) |
Mar 20, 2024 | 4.201 | 4.309 | 4.191 | 4.300 | 6,871,372 | +0.09(+2.11%) |
Mar 19, 2024 | 4.191 | 4.240 | 4.191 | 4.211 | 5,175,030 | +0.04(+0.95%) |
Mar 18, 2024 | 4.122 | 4.201 | 4.078 | 4.171 | 6,951,181 | +0.07(+1.68%) |
Mar 15, 2024 | 4.142 | 4.176 | 4.053 | 4.102 | 10,647,682 | -0.08(-1.89%) |
Mar 14, 2024 | 4.369 | 4.378 | 4.154 | 4.181 | 12,697,461 | -0.15(-3.42%) |
Mar 13, 2024 | 4.231 | 4.378 | 4.230 | 4.329 | 7,613,910 | +0.11(+2.57%) |
Mar 12, 2024 | 4.221 | 4.275 | 4.192 | 4.221 | 8,563,543 | +0.04(+0.94%) |
Mar 11, 2024 | 4.181 | 4.240 | 4.147 | 4.181 | 8,140,036 | +0.00(+0.00%) |
Mar 08, 2024 | 4.162 | 4.181 | 4.142 | 4.181 | 7,206,963 | +0.00(+0.00%) |
Mar 07, 2024 | 4.231 | 4.240 | 4.171 | 4.181 | 4,018,116 | -0.06(-1.40%) |
Mar 06, 2024 | 4.309 | 4.334 | 4.211 | 4.240 | 9,503,162 | -0.03(-0.69%) |
Mar 05, 2024 | 4.309 | 4.334 | 4.260 | 4.270 | 7,388,101 | -0.07(-1.59%) |
Mar 04, 2024 | 4.369 | 4.415 | 4.339 | 4.339 | 4,564,243 | -0.07(-1.57%) |
Mar 01, 2024 | 4.388 | 4.408 | 4.349 | 4.408 | 13,643,050 | +0.18(+4.18%) |
Feb 29, 2024 | 4.221 | 4.251 | 4.185 | 4.231 | 4,071,168 | +0.01(+0.23%) |
Feb 28, 2024 | 4.241 | 4.259 | 4.182 | 4.221 | 5,420,153 | -0.05(-1.15%) |
Feb 27, 2024 | 4.241 | 4.295 | 4.217 | 4.271 | 4,835,268 | +0.11(+2.59%) |
Feb 26, 2024 | 4.153 | 4.192 | 4.123 | 4.163 | 5,680,360 | -0.04(-0.93%) |
Feb 23, 2024 | 4.241 | 4.256 | 4.182 | 4.202 | 4,885,848 | -0.05(-1.15%) |
Feb 22, 2024 | 4.300 | 4.325 | 4.241 | 4.251 | 7,122,854 | -0.05(-1.14%) |
Feb 21, 2024 | 4.300 | 4.369 | 4.251 | 4.300 | 15,309,302 | +0.07(+1.62%) |
Feb 20, 2024 | 4.192 | 4.251 | 4.168 | 4.231 | 7,847,060 | +0.07(+1.65%) |
Feb 16, 2024 | 4.123 | 4.212 | 4.123 | 4.163 | 11,191,105 | +0.08(+1.92%) |
Feb 15, 2024 | 4.094 | 4.148 | 4.064 | 4.084 | 6,647,139 | +0.01(+0.24%) |
Feb 14, 2024 | 4.084 | 4.149 | 4.055 | 4.074 | 6,861,048 | +0.02(+0.48%) |
Feb 13, 2024 | 4.153 | 4.162 | 4.035 | 4.055 | 3,769,122 | -0.15(-3.50%) |
Feb 12, 2024 | 4.163 | 4.226 | 4.158 | 4.202 | 1,719,669 | +0.05(+1.18%) |
Feb 09, 2024 | 4.192 | 4.202 | 4.133 | 4.153 | 4,062,985 | -0.03(-0.70%) |
Feb 08, 2024 | 4.280 | 4.280 | 4.172 | 4.182 | 4,071,646 | -0.12(-2.74%) |
Feb 07, 2024 | 4.300 | 4.320 | 4.280 | 4.300 | 3,789,376 | -0.01(-0.23%) |
Feb 06, 2024 | 4.212 | 4.329 | 4.202 | 4.310 | 4,867,595 | +0.11(+2.57%) |
Feb 05, 2024 | 4.212 | 4.221 | 4.128 | 4.202 | 4,997,989 | -0.04(-0.93%) |
Feb 02, 2024 | 4.221 | 4.261 | 4.192 | 4.241 | 4,993,002 | +0.06(+1.41%) |
Feb 01, 2024 | 4.182 | 4.221 | 4.163 | 4.182 | 5,894,645 | +0.03(+0.71%) |
Jan 31, 2024 | 4.221 | 4.251 | 4.153 | 4.153 | 7,666,816 | -0.05(-1.17%) |
Jan 30, 2024 | 4.192 | 4.231 | 4.133 | 4.202 | 4,441,108 | -0.02(-0.47%) |
Jan 29, 2024 | 4.320 | 4.329 | 4.212 | 4.221 | 6,169,777 | -0.14(-3.15%) |
Jan 26, 2024 | 4.359 | 4.369 | 4.329 | 4.359 | 4,270,530 | +0.01(+0.23%) |
Jan 25, 2024 | 4.310 | 4.369 | 4.271 | 4.349 | 6,181,224 | +0.02(+0.45%) |
Jan 24, 2024 | 4.359 | 4.369 | 4.300 | 4.329 | 5,242,230 | +0.13(+3.04%) |
Jan 23, 2024 | 4.182 | 4.221 | 4.163 | 4.202 | 4,078,176 | +0.09(+2.15%) |
Jan 22, 2024 | 4.143 | 4.192 | 4.084 | 4.114 | 5,502,286 | -0.10(-2.33%) |
Jan 19, 2024 | 4.163 | 4.231 | 4.148 | 4.212 | 7,154,806 | +0.05(+1.18%) |
Jan 18, 2024 | 4.133 | 4.192 | 4.074 | 4.163 | 7,426,808 | +0.05(+1.19%) |
Jan 17, 2024 | 4.114 | 4.143 | 4.084 | 4.114 | 4,830,531 | -0.01(-0.24%) |
Jan 16, 2024 | 4.221 | 4.212 | 4.104 | 4.123 | 5,363,987 | -0.21(-4.76%) |
Jan 12, 2024 | 4.359 | 4.388 | 4.310 | 4.329 | 3,887,049 | +0.04(+0.92%) |
Jan 11, 2024 | 4.320 | 4.320 | 4.271 | 4.290 | 5,809,242 | -0.03(-0.68%) |
Jan 10, 2024 | 4.339 | 4.349 | 4.271 | 4.320 | 10,750,617 | -0.12(-2.65%) |
Jan 09, 2024 | 4.644 | 4.663 | 4.437 | 4.437 | 10,069,737 | -0.29(-6.22%) |
Jan 08, 2024 | 4.693 | 4.768 | 4.655 | 4.732 | 6,805,245 | +0.07(+1.47%) |
Jan 05, 2024 | 4.624 | 4.683 | 4.624 | 4.663 | 4,459,843 | +0.03(+0.64%) |
Jan 04, 2024 | 4.653 | 4.673 | 4.614 | 4.634 | 3,525,256 | -0.04(-0.84%) |
Jan 03, 2024 | 4.693 | 4.712 | 4.653 | 4.673 | 4,098,896 | -0.04(-0.83%) |
Jan 02, 2024 | 4.761 | 4.811 | 4.693 | 4.712 | 5,010,640 | -0.05(-1.03%) |
Dec 29, 2023 | 4.771 | 4.771 | 4.722 | 4.761 | 3,100,219 | -0.05(-1.02%) |
Dec 28, 2023 | 4.791 | 4.835 | 4.782 | 4.811 | 4,132,397 | +0.02(+0.41%) |
Dec 27, 2023 | 4.801 | 4.830 | 4.786 | 4.791 | 3,126,270 | -0.03(-0.61%) |
Dec 26, 2023 | 4.811 | 4.830 | 4.801 | 4.820 | 2,039,491 | +0.04(+0.82%) |
Dec 22, 2023 | 4.781 | 4.811 | 4.752 | 4.781 | 2,973,191 | +0.06(+1.25%) |
Dec 21, 2023 | 4.693 | 4.732 | 4.683 | 4.722 | 3,587,426 | +0.16(+3.44%) |
Dec 20, 2023 | 4.663 | 4.703 | 4.565 | 4.565 | 6,595,878 | -0.07(-1.48%) |
Dec 19, 2023 | 4.712 | 4.752 | 4.624 | 4.634 | 6,486,817 | -0.11(-2.28%) |
Dec 18, 2023 | 4.742 | 4.830 | 4.722 | 4.742 | 8,154,499 | +0.10(+2.11%) |
Dec 15, 2023 | 4.683 | 4.703 | 4.644 | 4.644 | 10,093,296 | -0.06(-1.25%) |
Dec 14, 2023 | 4.644 | 4.732 | 4.644 | 4.703 | 4,668,896 | +0.09(+1.91%) |
Dec 13, 2023 | 4.496 | 4.624 | 4.462 | 4.614 | 4,808,698 | +0.14(+3.07%) |
Dec 12, 2023 | 4.506 | 4.516 | 4.447 | 4.477 | 3,951,435 | -0.01(-0.22%) |
Dec 11, 2023 | 4.457 | 4.506 | 4.457 | 4.487 | 2,574,906 | +0.01(+0.22%) |
Dec 08, 2023 | 4.408 | 4.526 | 4.408 | 4.477 | 3,323,484 | +0.01(+0.22%) |
Dec 07, 2023 | 4.516 | 4.516 | 4.457 | 4.467 | 4,863,280 | +0.00(+0.00%) |
Dec 06, 2023 | 4.516 | 4.526 | 4.447 | 4.467 | 8,225,581 | +0.03(+0.66%) |
Dec 05, 2023 | 4.398 | 4.457 | 4.369 | 4.437 | 5,030,707 | +0.05(+1.12%) |
Dec 04, 2023 | 4.428 | 4.428 | 4.369 | 4.388 | 13,101,117 | -0.08(-1.76%) |
Dec 01, 2023 | 4.359 | 4.536 | 4.349 | 4.467 | 8,141,217 | +0.09(+2.02%) |
Nov 30, 2023 | 4.418 | 4.418 | 4.349 | 4.379 | 12,016,388 | -0.09(-1.98%) |
Nov 29, 2023 | 4.496 | 4.506 | 4.458 | 4.467 | 6,329,293 | -0.05(-1.09%) |
Nov 28, 2023 | 4.457 | 4.565 | 4.437 | 4.516 | 7,227,130 | +0.08(+1.77%) |
Nov 27, 2023 | 4.506 | 4.516 | 4.437 | 4.437 | 4,715,152 | -0.09(-1.95%) |
Nov 24, 2023 | 4.555 | 4.560 | 4.508 | 4.526 | 3,126,609 | -0.14(-2.95%) |
Nov 22, 2023 | 4.722 | 4.732 | 4.653 | 4.663 | 3,309,581 | -0.04(-0.84%) |
Nov 21, 2023 | 4.712 | 4.742 | 4.693 | 4.703 | 5,491,415 | +0.05(+1.05%) |
Nov 20, 2023 | 4.712 | 4.742 | 4.634 | 4.653 | 6,373,727 | -0.18(-3.76%) |
Nov 17, 2023 | 4.787 | 4.864 | 4.787 | 4.835 | 7,908,946 | +0.03(+0.60%) |
Nov 16, 2023 | 4.778 | 4.835 | 4.754 | 4.807 | 5,010,075 | +0.04(+0.81%) |
Nov 15, 2023 | 4.778 | 4.816 | 4.758 | 4.768 | 2,616,460 | -0.02(-0.40%) |
Nov 14, 2023 | 4.768 | 4.835 | 4.768 | 4.787 | 6,571,517 | +0.17(+3.76%) |
Nov 13, 2023 | 4.643 | 4.662 | 4.585 | 4.614 | 8,123,423 | -0.03(-0.62%) |
Nov 10, 2023 | 4.537 | 4.662 | 4.522 | 4.643 | 9,865,118 | +0.21(+4.78%) |
Nov 09, 2023 | 4.498 | 4.537 | 4.392 | 4.431 | 6,286,312 | -0.02(-0.43%) |
Nov 08, 2023 | 4.489 | 4.522 | 4.441 | 4.450 | 5,796,049 | -0.07(-1.49%) |
Nov 07, 2023 | 4.595 | 4.624 | 4.484 | 4.518 | 8,221,116 | -0.01(-0.21%) |
Nov 06, 2023 | 4.508 | 4.604 | 4.503 | 4.527 | 5,345,584 | +0.03(+0.64%) |
Nov 03, 2023 | 4.469 | 4.518 | 4.450 | 4.498 | 7,119,943 | +0.08(+1.74%) |
Nov 02, 2023 | 4.325 | 4.431 | 4.325 | 4.421 | 3,491,075 | +0.13(+3.15%) |
Nov 01, 2023 | 4.229 | 4.306 | 4.195 | 4.286 | 6,669,099 | +0.11(+2.53%) |
Oct 31, 2023 | 4.171 | 4.219 | 4.161 | 4.180 | 4,999,002 | +0.00(+0.00%) |
Oct 30, 2023 | 4.238 | 4.272 | 4.147 | 4.180 | 5,867,265 | -0.02(-0.46%) |
Oct 27, 2023 | 4.306 | 4.315 | 4.200 | 4.200 | 5,585,848 | -0.02(-0.46%) |
Oct 26, 2023 | 4.142 | 4.229 | 4.137 | 4.219 | 5,301,086 | +0.09(+2.10%) |
Oct 25, 2023 | 4.161 | 4.161 | 4.089 | 4.132 | 5,539,556 | -0.02(-0.46%) |
Oct 24, 2023 | 4.180 | 4.209 | 4.142 | 4.152 | 4,555,538 | -0.03(-0.69%) |
Oct 23, 2023 | 4.094 | 4.219 | 4.084 | 4.180 | 6,327,059 | +0.08(+1.88%) |
Oct 20, 2023 | 4.094 | 4.123 | 4.046 | 4.103 | 4,788,208 | -0.03(-0.70%) |
Oct 19, 2023 | 4.132 | 4.190 | 4.113 | 4.132 | 4,412,443 | +0.01(+0.23%) |
Oct 18, 2023 | 4.238 | 4.238 | 4.113 | 4.123 | 7,848,653 | -0.15(-3.60%) |
Oct 17, 2023 | 4.229 | 4.330 | 4.224 | 4.277 | 4,007,295 | -0.05(-1.11%) |
Oct 16, 2023 | 4.306 | 4.354 | 4.277 | 4.325 | 3,797,566 | +0.08(+1.81%) |
Oct 13, 2023 | 4.200 | 4.267 | 4.200 | 4.248 | 14,569,716 | +0.07(+1.61%) |
Oct 12, 2023 | 4.286 | 4.286 | 4.152 | 4.180 | 3,870,001 | -0.10(-2.25%) |
Oct 11, 2023 | 4.325 | 4.326 | 4.248 | 4.277 | 3,506,552 | -0.01(-0.22%) |
Oct 10, 2023 | 4.258 | 4.306 | 4.229 | 4.286 | 4,060,919 | +0.07(+1.60%) |
Oct 09, 2023 | 4.152 | 4.229 | 4.142 | 4.219 | 4,130,346 | -0.01(-0.23%) |
Oct 06, 2023 | 4.152 | 4.238 | 4.142 | 4.229 | 7,018,549 | +0.02(+0.46%) |
Oct 05, 2023 | 4.258 | 4.277 | 4.171 | 4.209 | 4,907,773 | -0.08(-1.80%) |
Oct 04, 2023 | 4.363 | 4.363 | 4.258 | 4.286 | 6,863,128 | -0.04(-0.89%) |
Oct 03, 2023 | 4.450 | 4.496 | 4.282 | 4.325 | 6,832,216 | -0.15(-3.44%) |