Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 5.350 | 5.360 | 4.950 | 5.120 | 22,819,672 | -0.30(-5.54%) |
May 15, 2024 | 5.930 | 5.950 | 5.270 | 5.420 | 23,950,436 | -0.43(-7.35%) |
May 14, 2024 | 6.200 | 6.540 | 5.770 | 5.850 | 59,696,296 | +0.27(+4.84%) |
May 13, 2024 | 4.810 | 6.300 | 4.810 | 5.580 | 66,211,320 | +0.80(+16.74%) |
May 10, 2024 | 4.740 | 4.850 | 4.660 | 4.780 | 12,127,183 | +0.09(+1.92%) |
May 09, 2024 | 4.330 | 4.750 | 4.290 | 4.690 | 20,886,880 | +0.23(+5.16%) |
May 08, 2024 | 4.210 | 4.470 | 4.165 | 4.460 | 20,851,240 | +0.18(+4.21%) |
May 07, 2024 | 4.420 | 4.500 | 4.200 | 4.280 | 17,240,896 | -0.22(-4.89%) |
May 06, 2024 | 4.410 | 4.780 | 4.310 | 4.500 | 31,758,872 | -0.37(-7.60%) |
May 03, 2024 | 4.960 | 5.170 | 4.865 | 4.870 | 21,002,692 | +0.03(+0.62%) |
May 02, 2024 | 4.740 | 4.900 | 4.701 | 4.840 | 11,836,998 | +0.21(+4.54%) |
May 01, 2024 | 4.670 | 4.845 | 4.590 | 4.630 | 14,402,857 | +0.03(+0.65%) |
Apr 30, 2024 | 4.680 | 4.825 | 4.600 | 4.600 | 10,556,820 | -0.18(-3.77%) |
Apr 29, 2024 | 4.600 | 4.790 | 4.595 | 4.780 | 11,450,044 | +0.27(+5.99%) |
Apr 26, 2024 | 4.600 | 4.720 | 4.510 | 4.510 | 9,016,412 | -0.05(-1.10%) |
Apr 25, 2024 | 4.540 | 4.590 | 4.380 | 4.560 | 8,253,423 | -0.01(-0.22%) |
Apr 24, 2024 | 4.620 | 4.688 | 4.550 | 4.570 | 14,264,620 | -0.07(-1.51%) |
Apr 23, 2024 | 4.530 | 4.770 | 4.490 | 4.640 | 11,402,844 | +0.12(+2.65%) |
Apr 22, 2024 | 4.430 | 4.550 | 4.380 | 4.520 | 10,339,420 | +0.10(+2.26%) |
Apr 19, 2024 | 4.790 | 4.835 | 4.420 | 4.420 | 21,557,304 | -0.42(-8.68%) |
Apr 18, 2024 | 4.636 | 4.859 | 4.549 | 4.840 | 16,355,093 | +0.21(+4.61%) |
Apr 17, 2024 | 4.559 | 4.714 | 4.510 | 4.627 | 12,476,614 | +0.15(+3.25%) |
Apr 16, 2024 | 4.501 | 4.651 | 4.452 | 4.481 | 13,666,955 | -0.12(-2.53%) |
Apr 15, 2024 | 4.685 | 5.150 | 4.433 | 4.598 | 58,265,912 | +0.73(+18.80%) |
Apr 12, 2024 | 3.948 | 4.016 | 3.822 | 3.870 | 15,193,830 | -0.10(-2.44%) |
Apr 11, 2024 | 3.996 | 4.025 | 3.851 | 3.967 | 10,579,415 | -0.02(-0.49%) |
Apr 10, 2024 | 3.938 | 4.011 | 3.822 | 3.986 | 19,598,094 | -0.16(-3.97%) |
Apr 09, 2024 | 3.977 | 4.161 | 3.962 | 4.151 | 10,366,834 | +0.18(+4.65%) |
Apr 08, 2024 | 3.977 | 4.020 | 3.919 | 3.967 | 8,591,531 | +0.04(+0.99%) |
Apr 05, 2024 | 4.025 | 4.054 | 3.919 | 3.928 | 18,775,790 | -0.17(-4.26%) |
Apr 04, 2024 | 4.171 | 4.306 | 4.103 | 4.103 | 11,050,130 | -0.02(-0.47%) |
Apr 03, 2024 | 4.142 | 4.171 | 4.035 | 4.122 | 10,104,288 | -0.06(-1.39%) |
Apr 02, 2024 | 4.297 | 4.336 | 4.151 | 4.180 | 14,871,228 | -0.19(-4.43%) |
Apr 01, 2024 | 4.559 | 4.573 | 4.316 | 4.374 | 15,310,265 | -0.18(-4.04%) |
Mar 28, 2024 | 4.520 | 4.584 | 4.481 | 4.559 | 24,876,502 | -0.02(-0.42%) |
Mar 27, 2024 | 3.977 | 4.646 | 3.889 | 4.578 | 43,205,856 | +0.72(+18.59%) |
Mar 26, 2024 | 3.860 | 3.957 | 3.812 | 3.860 | 10,116,223 | +0.02(+0.51%) |
Mar 25, 2024 | 3.977 | 4.083 | 3.841 | 3.841 | 10,983,532 | -0.14(-3.41%) |
Mar 22, 2024 | 4.122 | 4.200 | 3.948 | 3.977 | 12,871,489 | -0.16(-3.76%) |
Mar 21, 2024 | 4.161 | 4.263 | 4.045 | 4.132 | 12,146,468 | +0.01(+0.24%) |
Mar 20, 2024 | 4.229 | 4.297 | 4.074 | 4.122 | 15,339,529 | -0.15(-3.41%) |
Mar 19, 2024 | 4.132 | 4.326 | 4.106 | 4.268 | 9,806,711 | +0.10(+2.33%) |
Mar 18, 2024 | 4.151 | 4.248 | 4.142 | 4.171 | 14,549,279 | -0.10(-2.27%) |
Mar 15, 2024 | 4.074 | 4.307 | 4.006 | 4.268 | 124,889,848 | +0.19(+4.76%) |
Mar 14, 2024 | 4.287 | 4.307 | 4.035 | 4.074 | 14,896,039 | -0.21(-4.98%) |
Mar 13, 2024 | 4.122 | 4.370 | 4.093 | 4.287 | 13,141,504 | +0.16(+3.76%) |
Mar 12, 2024 | 4.064 | 4.190 | 4.045 | 4.132 | 13,074,039 | +0.07(+1.67%) |
Mar 11, 2024 | 4.074 | 4.191 | 4.025 | 4.064 | 19,524,382 | +0.01(+0.24%) |
Mar 08, 2024 | 4.384 | 4.431 | 4.045 | 4.054 | 17,724,862 | -0.25(-5.86%) |
Mar 07, 2024 | 4.433 | 4.549 | 4.263 | 4.307 | 16,074,326 | -0.07(-1.55%) |
Mar 06, 2024 | 4.394 | 4.549 | 4.340 | 4.374 | 18,262,602 | +0.08(+1.81%) |
Mar 05, 2024 | 4.210 | 4.365 | 4.132 | 4.297 | 15,810,314 | +0.04(+0.91%) |
Mar 04, 2024 | 4.239 | 4.355 | 4.113 | 4.258 | 21,965,914 | +0.01(+0.23%) |
Mar 01, 2024 | 4.171 | 4.423 | 4.103 | 4.248 | 33,304,600 | +0.16(+4.04%) |
Feb 29, 2024 | 4.122 | 4.229 | 4.038 | 4.083 | 21,049,668 | +0.04(+0.96%) |
Feb 28, 2024 | 3.996 | 4.113 | 3.948 | 4.045 | 16,417,672 | +0.00(+0.00%) |
Feb 27, 2024 | 3.792 | 4.117 | 3.792 | 4.045 | 30,538,140 | +0.32(+8.59%) |
Feb 26, 2024 | 3.695 | 3.860 | 3.647 | 3.725 | 15,717,495 | +0.00(+0.00%) |
Feb 23, 2024 | 3.579 | 3.754 | 3.492 | 3.725 | 14,777,538 | +0.15(+4.07%) |
Feb 22, 2024 | 3.686 | 3.695 | 3.560 | 3.579 | 16,170,553 | -0.11(-2.89%) |
Feb 21, 2024 | 3.395 | 3.822 | 3.346 | 3.686 | 30,283,398 | +0.19(+5.56%) |
Feb 20, 2024 | 3.463 | 3.574 | 3.404 | 3.492 | 21,415,814 | +0.04(+1.12%) |
Feb 16, 2024 | 3.666 | 3.783 | 3.453 | 3.453 | 30,378,946 | -0.29(-7.77%) |
Feb 15, 2024 | 3.637 | 3.841 | 3.618 | 3.744 | 15,257,467 | +0.15(+4.04%) |
Feb 14, 2024 | 3.463 | 3.637 | 3.434 | 3.598 | 16,390,226 | +0.19(+5.70%) |
Feb 13, 2024 | 3.327 | 3.443 | 3.249 | 3.404 | 25,672,312 | -0.12(-3.31%) |
Feb 12, 2024 | 3.298 | 3.589 | 3.294 | 3.521 | 22,281,088 | +0.22(+6.76%) |
Feb 09, 2024 | 3.191 | 3.317 | 3.133 | 3.298 | 16,192,384 | +0.12(+3.66%) |
Feb 08, 2024 | 3.152 | 3.278 | 3.123 | 3.181 | 14,131,321 | +0.02(+0.61%) |
Feb 07, 2024 | 3.152 | 3.201 | 3.065 | 3.162 | 12,837,865 | +0.03(+0.93%) |
Feb 06, 2024 | 3.055 | 3.181 | 3.036 | 3.133 | 15,960,554 | +0.06(+1.89%) |
Feb 05, 2024 | 3.133 | 3.168 | 3.031 | 3.075 | 13,851,621 | -0.11(-3.35%) |
Feb 02, 2024 | 3.104 | 3.235 | 2.997 | 3.181 | 29,363,764 | +0.02(+0.61%) |
Feb 01, 2024 | 3.036 | 3.181 | 2.992 | 3.162 | 16,603,631 | +0.16(+5.16%) |
Jan 31, 2024 | 3.075 | 3.143 | 2.987 | 3.007 | 22,055,724 | -0.06(-1.90%) |
Jan 30, 2024 | 2.987 | 3.123 | 2.987 | 3.065 | 27,175,338 | -0.07(-2.17%) |
Jan 29, 2024 | 3.162 | 3.181 | 3.026 | 3.133 | 27,675,604 | -0.04(-1.22%) |
Jan 26, 2024 | 3.269 | 3.317 | 3.152 | 3.172 | 19,743,836 | -0.14(-4.11%) |
Jan 25, 2024 | 3.230 | 3.317 | 3.133 | 3.308 | 15,928,090 | +0.13(+3.96%) |
Jan 24, 2024 | 3.298 | 3.337 | 3.133 | 3.181 | 13,339,995 | -0.03(-0.91%) |
Jan 23, 2024 | 3.220 | 3.278 | 3.114 | 3.211 | 13,152,104 | +0.07(+2.16%) |
Jan 22, 2024 | 2.987 | 3.181 | 2.949 | 3.143 | 24,530,416 | +0.16(+5.54%) |
Jan 19, 2024 | 2.978 | 3.002 | 2.832 | 2.978 | 24,945,534 | +0.00(+0.00%) |
Jan 18, 2024 | 2.997 | 3.046 | 2.900 | 2.978 | 21,246,690 | +0.00(+0.00%) |
Jan 17, 2024 | 3.114 | 3.172 | 2.832 | 2.978 | 48,139,380 | -0.16(-5.25%) |
Jan 16, 2024 | 3.278 | 3.308 | 3.114 | 3.143 | 30,825,798 | -0.18(-5.54%) |
Jan 12, 2024 | 3.472 | 3.540 | 3.317 | 3.327 | 23,340,804 | -0.10(-2.83%) |
Jan 11, 2024 | 3.560 | 3.579 | 3.375 | 3.424 | 20,378,726 | -0.11(-3.02%) |
Jan 10, 2024 | 3.531 | 3.540 | 3.356 | 3.531 | 26,066,574 | -0.02(-0.55%) |
Jan 09, 2024 | 3.337 | 3.560 | 3.206 | 3.550 | 44,699,880 | +0.26(+7.96%) |
Jan 08, 2024 | 3.375 | 3.535 | 3.278 | 3.288 | 53,534,816 | -0.16(-4.51%) |
Jan 05, 2024 | 3.773 | 3.880 | 3.308 | 3.443 | 160,177,632 | -1.41(-29.00%) |
Jan 04, 2024 | 4.743 | 4.966 | 4.699 | 4.850 | 20,634,372 | +0.10(+2.04%) |
Jan 03, 2024 | 4.840 | 4.888 | 4.685 | 4.753 | 18,726,436 | -0.16(-3.16%) |
Jan 02, 2024 | 4.782 | 5.005 | 4.733 | 4.908 | 18,702,664 | +0.15(+3.06%) |
Dec 29, 2023 | 4.879 | 4.908 | 4.753 | 4.762 | 16,422,032 | -0.16(-3.35%) |
Dec 28, 2023 | 4.753 | 4.927 | 4.714 | 4.927 | 16,452,340 | +0.17(+3.67%) |
Dec 27, 2023 | 4.753 | 4.850 | 4.714 | 4.753 | 13,886,603 | -0.01(-0.20%) |
Dec 26, 2023 | 4.753 | 4.821 | 4.685 | 4.762 | 13,849,805 | -0.01(-0.20%) |
Dec 22, 2023 | 4.821 | 4.898 | 4.714 | 4.772 | 15,605,455 | -0.02(-0.40%) |
Dec 21, 2023 | 4.801 | 4.868 | 4.656 | 4.792 | 16,774,942 | +0.09(+1.86%) |
Dec 20, 2023 | 4.908 | 4.966 | 4.695 | 4.704 | 15,950,748 | -0.20(-4.15%) |
Dec 19, 2023 | 4.850 | 4.927 | 4.782 | 4.908 | 12,654,526 | +0.12(+2.43%) |
Dec 18, 2023 | 4.927 | 4.985 | 4.772 | 4.792 | 15,076,164 | -0.11(-2.18%) |
Dec 15, 2023 | 5.315 | 5.369 | 4.859 | 4.898 | 25,814,478 | -0.41(-7.68%) |
Dec 14, 2023 | 5.082 | 5.592 | 5.073 | 5.306 | 41,520,656 | +0.48(+9.84%) |
Dec 13, 2023 | 4.491 | 4.913 | 4.345 | 4.830 | 27,456,448 | +0.34(+7.56%) |
Dec 12, 2023 | 4.646 | 4.646 | 4.471 | 4.491 | 11,689,283 | -0.16(-3.34%) |
Dec 11, 2023 | 4.481 | 4.656 | 4.442 | 4.646 | 10,025,607 | +0.10(+2.13%) |
Dec 08, 2023 | 4.568 | 4.656 | 4.501 | 4.549 | 11,074,528 | -0.09(-1.88%) |
Dec 07, 2023 | 4.491 | 4.714 | 4.471 | 4.636 | 13,357,994 | +0.16(+3.46%) |
Dec 06, 2023 | 4.859 | 5.034 | 4.442 | 4.481 | 29,204,486 | -0.34(-7.04%) |
Dec 05, 2023 | 5.028 | 5.037 | 4.717 | 4.821 | 17,851,668 | -0.22(-4.30%) |
Dec 04, 2023 | 4.858 | 5.099 | 4.849 | 5.037 | 17,024,368 | +0.13(+2.69%) |