Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.320 | 3.370 | 3.250 | 3.290 | 12,323,750 | -0.02(-0.60%) |
May 30, 2024 | 3.280 | 3.390 | 3.265 | 3.310 | 12,039,867 | +0.07(+2.16%) |
May 29, 2024 | 3.230 | 3.270 | 3.170 | 3.240 | 11,423,644 | -0.06(-1.82%) |
May 28, 2024 | 3.380 | 3.485 | 3.280 | 3.300 | 9,668,330 | -0.03(-0.90%) |
May 24, 2024 | 3.250 | 3.340 | 3.245 | 3.330 | 8,655,180 | +0.10(+3.10%) |
May 23, 2024 | 3.340 | 3.390 | 3.180 | 3.230 | 11,631,582 | -0.09(-2.71%) |
May 22, 2024 | 3.430 | 3.490 | 3.300 | 3.320 | 11,008,745 | -0.11(-3.21%) |
May 21, 2024 | 3.550 | 3.590 | 3.430 | 3.430 | 10,344,967 | -0.15(-4.19%) |
May 20, 2024 | 3.700 | 3.740 | 3.570 | 3.580 | 8,891,197 | -0.11(-2.98%) |
May 17, 2024 | 3.630 | 3.745 | 3.620 | 3.690 | 8,784,652 | +0.02(+0.54%) |
May 16, 2024 | 3.660 | 3.755 | 3.650 | 3.670 | 11,221,221 | +0.00(+0.00%) |
May 15, 2024 | 3.990 | 4.010 | 3.610 | 3.670 | 24,646,544 | -0.22(-5.66%) |
May 14, 2024 | 3.770 | 3.950 | 3.760 | 3.890 | 22,642,256 | +0.18(+4.85%) |
May 13, 2024 | 3.400 | 3.740 | 3.400 | 3.710 | 17,195,656 | +0.26(+7.54%) |
May 10, 2024 | 3.600 | 3.635 | 3.440 | 3.450 | 10,334,879 | -0.14(-3.90%) |
May 09, 2024 | 3.560 | 3.615 | 3.520 | 3.590 | 10,323,733 | +0.01(+0.28%) |
May 08, 2024 | 3.610 | 3.620 | 3.480 | 3.580 | 13,168,437 | -0.09(-2.45%) |
May 07, 2024 | 3.650 | 3.785 | 3.625 | 3.670 | 17,984,712 | +0.02(+0.55%) |
May 06, 2024 | 3.530 | 3.680 | 3.520 | 3.650 | 18,394,832 | +0.12(+3.40%) |
May 03, 2024 | 3.400 | 3.650 | 3.400 | 3.530 | 26,589,572 | +0.16(+4.75%) |
May 02, 2024 | 3.400 | 3.417 | 3.240 | 3.370 | 23,169,272 | -0.03(-0.88%) |
May 01, 2024 | 3.190 | 3.630 | 3.000 | 3.400 | 94,663,512 | +0.75(+28.30%) |
Apr 30, 2024 | 2.760 | 2.820 | 2.620 | 2.650 | 24,405,810 | -0.14(-5.02%) |
Apr 29, 2024 | 3.020 | 3.030 | 2.750 | 2.790 | 18,156,200 | -0.18(-6.06%) |
Apr 26, 2024 | 3.050 | 3.100 | 2.960 | 2.970 | 19,406,028 | -0.10(-3.26%) |
Apr 25, 2024 | 3.000 | 3.105 | 2.970 | 3.070 | 10,886,629 | +0.01(+0.33%) |
Apr 24, 2024 | 3.150 | 3.170 | 2.990 | 3.060 | 11,820,403 | -0.12(-3.77%) |
Apr 23, 2024 | 3.110 | 3.200 | 3.090 | 3.180 | 13,271,713 | +0.06(+1.92%) |
Apr 22, 2024 | 2.940 | 3.120 | 2.930 | 3.120 | 12,201,150 | +0.17(+5.76%) |
Apr 19, 2024 | 2.930 | 2.990 | 2.900 | 2.950 | 11,527,227 | +0.00(+0.00%) |
Apr 18, 2024 | 2.960 | 2.980 | 2.910 | 2.950 | 9,380,313 | -0.02(-0.67%) |
Apr 17, 2024 | 2.950 | 3.020 | 2.900 | 2.970 | 13,420,847 | +0.05(+1.71%) |
Apr 16, 2024 | 2.890 | 2.950 | 2.850 | 2.920 | 10,800,156 | +0.01(+0.34%) |
Apr 15, 2024 | 2.860 | 3.030 | 2.850 | 2.910 | 21,418,948 | +0.07(+2.46%) |
Apr 12, 2024 | 2.960 | 2.970 | 2.820 | 2.840 | 19,217,292 | -0.16(-5.33%) |
Apr 11, 2024 | 3.010 | 3.060 | 2.840 | 3.000 | 22,041,554 | +0.04(+1.35%) |
Apr 10, 2024 | 3.120 | 3.150 | 2.890 | 2.960 | 34,896,688 | -0.26(-8.07%) |
Apr 09, 2024 | 3.280 | 3.300 | 3.185 | 3.220 | 13,012,350 | -0.07(-2.13%) |
Apr 08, 2024 | 3.120 | 3.300 | 3.100 | 3.290 | 15,024,844 | +0.17(+5.45%) |
Apr 05, 2024 | 3.180 | 3.210 | 3.090 | 3.120 | 13,210,606 | -0.10(-3.11%) |
Apr 04, 2024 | 3.290 | 3.349 | 3.200 | 3.220 | 14,746,245 | -0.03(-0.92%) |
Apr 03, 2024 | 3.070 | 3.280 | 3.030 | 3.250 | 27,250,456 | +0.18(+5.86%) |
Apr 02, 2024 | 3.160 | 3.190 | 3.060 | 3.070 | 23,985,224 | -0.14(-4.36%) |
Apr 01, 2024 | 3.240 | 3.310 | 3.170 | 3.210 | 16,552,556 | -0.01(-0.31%) |
Mar 28, 2024 | 3.320 | 3.410 | 3.200 | 3.220 | 46,176,432 | -0.12(-3.59%) |
Mar 27, 2024 | 3.220 | 3.345 | 3.170 | 3.340 | 22,136,584 | +0.14(+4.37%) |
Mar 26, 2024 | 3.380 | 3.400 | 3.200 | 3.200 | 23,709,840 | -0.13(-3.90%) |
Mar 25, 2024 | 3.560 | 3.569 | 3.320 | 3.330 | 20,807,996 | -0.21(-5.93%) |
Mar 22, 2024 | 3.610 | 3.680 | 3.530 | 3.540 | 16,221,727 | -0.17(-4.58%) |
Mar 21, 2024 | 3.670 | 3.810 | 3.640 | 3.710 | 20,285,346 | +0.12(+3.34%) |
Mar 20, 2024 | 3.550 | 3.650 | 3.430 | 3.590 | 25,389,032 | +0.08(+2.28%) |
Mar 19, 2024 | 3.570 | 3.620 | 3.440 | 3.510 | 23,901,272 | -0.12(-3.31%) |
Mar 18, 2024 | 3.750 | 3.840 | 3.560 | 3.630 | 25,286,162 | -0.27(-6.92%) |
Mar 15, 2024 | 3.770 | 4.030 | 3.720 | 3.900 | 60,511,828 | +0.15(+4.00%) |
Mar 14, 2024 | 3.800 | 3.865 | 3.580 | 3.750 | 40,371,784 | +0.00(+0.00%) |
Mar 13, 2024 | 3.440 | 3.820 | 3.370 | 3.750 | 49,681,080 | +0.31(+9.01%) |
Mar 12, 2024 | 3.360 | 3.540 | 3.225 | 3.440 | 50,913,064 | +0.19(+5.85%) |
Mar 11, 2024 | 3.450 | 3.450 | 3.190 | 3.250 | 38,878,896 | -0.17(-4.97%) |
Mar 08, 2024 | 3.850 | 3.850 | 3.320 | 3.420 | 64,198,896 | -0.24(-6.56%) |
Mar 07, 2024 | 3.670 | 4.020 | 3.560 | 3.660 | 132,414,272 | +0.20(+5.78%) |
Mar 06, 2024 | 3.180 | 4.400 | 1.700 | 3.460 | 144,966,928 | +0.24(+7.45%) |
Mar 05, 2024 | 2.790 | 3.250 | 2.745 | 3.220 | 53,913,768 | +0.49(+17.95%) |
Mar 04, 2024 | 3.640 | 3.650 | 2.700 | 2.730 | 141,484,176 | -0.82(-23.10%) |
Mar 01, 2024 | 3.450 | 3.890 | 3.320 | 3.550 | 123,415,528 | -1.24(-25.89%) |
Feb 29, 2024 | 4.580 | 4.810 | 4.570 | 4.790 | 24,212,478 | +0.25(+5.51%) |
Feb 28, 2024 | 4.660 | 4.680 | 4.520 | 4.540 | 10,452,032 | -0.15(-3.20%) |
Feb 27, 2024 | 4.450 | 4.740 | 4.440 | 4.690 | 16,758,358 | +0.28(+6.35%) |
Feb 26, 2024 | 4.520 | 4.520 | 4.380 | 4.410 | 14,071,607 | -0.11(-2.43%) |
Feb 23, 2024 | 4.600 | 4.710 | 4.500 | 4.520 | 15,391,727 | -0.10(-2.16%) |
Feb 22, 2024 | 4.520 | 4.680 | 4.515 | 4.620 | 14,233,626 | +0.12(+2.67%) |
Feb 21, 2024 | 4.650 | 4.680 | 4.480 | 4.500 | 18,458,392 | -0.19(-4.05%) |
Feb 20, 2024 | 4.790 | 4.840 | 4.640 | 4.690 | 16,172,837 | -0.21(-4.29%) |
Feb 16, 2024 | 4.870 | 5.010 | 4.760 | 4.900 | 24,006,456 | -0.03(-0.61%) |
Feb 15, 2024 | 4.700 | 4.950 | 4.690 | 4.930 | 25,744,684 | +0.29(+6.25%) |
Feb 14, 2024 | 4.660 | 4.740 | 4.410 | 4.640 | 28,165,902 | +0.05(+1.09%) |
Feb 13, 2024 | 4.660 | 4.750 | 4.490 | 4.590 | 36,349,232 | -0.25(-5.17%) |
Feb 12, 2024 | 4.939 | 5.473 | 4.820 | 4.840 | 72,155,280 | -0.01(-0.20%) |
Feb 09, 2024 | 4.157 | 4.850 | 3.979 | 4.850 | 85,009,008 | +0.70(+16.95%) |
Feb 08, 2024 | 4.256 | 4.583 | 4.009 | 4.147 | 63,420,364 | -0.29(-6.47%) |
Feb 07, 2024 | 4.207 | 4.553 | 3.563 | 4.434 | 174,970,144 | +0.28(+6.67%) |
Feb 06, 2024 | 5.414 | 5.444 | 3.920 | 4.157 | 148,618,656 | -1.19(-22.22%) |
Feb 05, 2024 | 5.919 | 5.919 | 5.335 | 5.345 | 55,729,124 | -0.63(-10.60%) |
Feb 02, 2024 | 5.592 | 6.176 | 5.523 | 5.978 | 61,117,484 | +0.29(+5.04%) |
Feb 01, 2024 | 6.483 | 6.493 | 5.454 | 5.691 | 127,072,952 | -0.71(-11.13%) |
Jan 31, 2024 | 5.899 | 7.107 | 5.523 | 6.404 | 130,000,768 | -3.87(-37.67%) |
Jan 30, 2024 | 10.33 | 10.40 | 10.26 | 10.27 | 10,878,177 | -0.06(-0.57%) |
Jan 29, 2024 | 10.28 | 10.41 | 10.19 | 10.33 | 9,110,777 | +0.02(+0.19%) |
Jan 26, 2024 | 10.10 | 10.34 | 10.09 | 10.31 | 8,828,124 | +0.21(+2.06%) |
Jan 25, 2024 | 10.29 | 10.33 | 9.962 | 10.11 | 8,872,206 | -0.10(-0.97%) |
Jan 24, 2024 | 10.22 | 10.34 | 10.13 | 10.20 | 4,856,348 | +0.06(+0.59%) |
Jan 23, 2024 | 10.05 | 10.26 | 10.04 | 10.15 | 6,575,471 | +0.08(+0.79%) |
Jan 22, 2024 | 9.918 | 10.10 | 9.898 | 10.07 | 8,022,873 | +0.20(+2.01%) |
Jan 19, 2024 | 9.700 | 9.878 | 9.640 | 9.868 | 7,151,707 | +0.14(+1.42%) |
Jan 18, 2024 | 9.749 | 9.858 | 9.643 | 9.729 | 5,651,762 | +0.04(+0.41%) |
Jan 17, 2024 | 9.601 | 9.769 | 9.561 | 9.690 | 6,481,699 | -0.03(-0.31%) |
Jan 16, 2024 | 9.799 | 9.868 | 9.695 | 9.720 | 6,955,066 | -0.18(-1.80%) |
Jan 12, 2024 | 10.10 | 10.19 | 9.848 | 9.898 | 6,085,951 | -0.15(-1.48%) |
Jan 11, 2024 | 10.34 | 10.38 | 9.977 | 10.05 | 9,108,371 | -0.38(-3.61%) |
Jan 10, 2024 | 10.38 | 10.44 | 10.27 | 10.42 | 5,093,795 | +0.07(+0.67%) |
Jan 09, 2024 | 10.34 | 10.51 | 10.32 | 10.35 | 5,829,002 | -0.13(-1.23%) |
Jan 08, 2024 | 10.22 | 10.49 | 10.18 | 10.48 | 6,389,263 | +0.13(+1.24%) |
Jan 05, 2024 | 10.11 | 10.51 | 10.07 | 10.35 | 9,952,161 | +0.24(+2.35%) |
Jan 04, 2024 | 10.09 | 10.22 | 10.03 | 10.12 | 6,641,317 | -0.01(-0.10%) |
Jan 03, 2024 | 10.19 | 10.28 | 10.06 | 10.13 | 9,789,653 | -0.18(-1.73%) |
Jan 02, 2024 | 10.10 | 10.50 | 10.01 | 10.30 | 9,357,615 | +0.18(+1.76%) |
Dec 29, 2023 | 10.27 | 10.31 | 10.12 | 10.13 | 5,337,364 | -0.19(-1.82%) |
Dec 28, 2023 | 10.09 | 10.31 | 10.08 | 10.31 | 5,255,837 | +0.20(+1.96%) |
Dec 27, 2023 | 10.23 | 10.23 | 10.06 | 10.12 | 5,626,805 | -0.08(-0.78%) |
Dec 26, 2023 | 9.997 | 10.25 | 9.967 | 10.19 | 6,618,032 | +0.22(+2.18%) |
Dec 22, 2023 | 9.997 | 10.10 | 9.908 | 9.977 | 9,745,725 | +0.02(+0.20%) |
Dec 21, 2023 | 10.14 | 10.16 | 9.858 | 9.957 | 13,923,912 | -0.10(-0.98%) |
Dec 20, 2023 | 10.40 | 10.54 | 10.05 | 10.06 | 11,005,442 | -0.40(-3.79%) |
Dec 19, 2023 | 10.43 | 10.53 | 10.36 | 10.45 | 10,631,299 | +0.02(+0.19%) |
Dec 18, 2023 | 10.69 | 10.74 | 10.35 | 10.43 | 12,823,423 | -0.42(-3.83%) |
Dec 15, 2023 | 11.18 | 11.21 | 10.80 | 10.85 | 29,753,512 | -0.36(-3.18%) |
Dec 14, 2023 | 10.89 | 11.37 | 10.89 | 11.20 | 22,152,172 | +0.72(+6.89%) |
Dec 13, 2023 | 9.789 | 10.52 | 9.749 | 10.48 | 17,448,698 | +0.71(+7.29%) |
Dec 12, 2023 | 9.739 | 9.947 | 9.634 | 9.769 | 9,350,376 | -0.02(-0.20%) |
Dec 11, 2023 | 9.601 | 9.898 | 9.541 | 9.789 | 9,568,819 | +0.15(+1.54%) |
Dec 08, 2023 | 9.690 | 9.809 | 9.527 | 9.640 | 11,226,092 | -0.08(-0.81%) |
Dec 07, 2023 | 9.581 | 9.729 | 9.522 | 9.720 | 4,414,878 | +0.22(+2.29%) |
Dec 06, 2023 | 9.650 | 9.819 | 9.472 | 9.502 | 6,840,541 | -0.05(-0.52%) |
Dec 05, 2023 | 9.640 | 9.660 | 9.492 | 9.551 | 5,681,406 | -0.18(-1.83%) |
Dec 04, 2023 | 9.710 | 9.863 | 9.655 | 9.729 | 6,638,747 | -0.09(-0.91%) |
Dec 01, 2023 | 9.284 | 9.848 | 9.235 | 9.819 | 8,925,760 | +0.50(+5.42%) |
Nov 30, 2023 | 9.482 | 9.556 | 9.284 | 9.314 | 8,457,255 | -0.16(-1.67%) |
Nov 29, 2023 | 9.225 | 9.591 | 9.205 | 9.472 | 9,990,700 | +0.33(+3.57%) |
Nov 28, 2023 | 9.076 | 9.155 | 8.928 | 9.146 | 8,184,290 | +0.04(+0.43%) |
Nov 27, 2023 | 9.007 | 9.136 | 8.967 | 9.106 | 5,326,003 | +0.03(+0.33%) |
Nov 24, 2023 | 9.056 | 9.096 | 8.997 | 9.076 | 1,729,316 | +0.04(+0.44%) |
Nov 22, 2023 | 9.037 | 9.101 | 8.948 | 9.037 | 6,218,134 | +0.06(+0.66%) |
Nov 21, 2023 | 9.116 | 9.165 | 8.928 | 8.977 | 6,164,239 | -0.23(-2.47%) |
Nov 20, 2023 | 9.155 | 9.254 | 9.106 | 9.205 | 5,884,220 | +0.02(+0.22%) |
Nov 17, 2023 | 9.037 | 9.205 | 8.977 | 9.185 | 6,791,166 | +0.21(+2.32%) |
Nov 16, 2023 | 9.225 | 9.343 | 8.928 | 8.977 | 11,196,938 | -0.27(-2.89%) |
Nov 15, 2023 | 9.027 | 9.447 | 8.997 | 9.245 | 11,612,052 | +0.24(+2.64%) |
Nov 14, 2023 | 8.918 | 9.175 | 8.814 | 9.007 | 13,642,930 | +0.05(+0.55%) |
Nov 13, 2023 | 9.096 | 9.170 | 8.858 | 8.957 | 10,949,486 | -0.25(-2.69%) |
Nov 10, 2023 | 9.175 | 9.215 | 8.948 | 9.205 | 8,871,846 | +0.13(+1.42%) |
Nov 09, 2023 | 9.393 | 9.442 | 9.047 | 9.076 | 7,737,413 | -0.32(-3.37%) |
Nov 08, 2023 | 9.561 | 9.561 | 9.334 | 9.393 | 6,890,773 | -0.13(-1.35%) |
Nov 07, 2023 | 9.551 | 9.591 | 9.467 | 9.522 | 7,810,142 | -0.06(-0.62%) |
Nov 06, 2023 | 9.650 | 9.688 | 9.517 | 9.581 | 10,491,421 | -0.02(-0.21%) |
Nov 03, 2023 | 9.799 | 9.957 | 9.571 | 9.601 | 12,528,963 | -0.02(-0.21%) |
Nov 02, 2023 | 9.329 | 9.621 | 9.329 | 9.621 | 11,394,805 | +0.39(+4.21%) |