Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 3.600 | 3.710 | 3.555 | 3.620 | 8,697,416 | -0.03(-0.82%) |
Jun 03, 2024 | 3.700 | 3.790 | 3.590 | 3.650 | 18,357,422 | +0.01(+0.27%) |
May 31, 2024 | 3.500 | 3.640 | 3.450 | 3.640 | 19,898,948 | +0.17(+4.90%) |
May 30, 2024 | 3.150 | 3.480 | 3.145 | 3.470 | 26,064,980 | +0.33(+10.51%) |
May 29, 2024 | 2.930 | 3.160 | 2.910 | 3.140 | 16,702,487 | +0.15(+5.02%) |
May 28, 2024 | 3.200 | 3.250 | 2.960 | 2.990 | 18,977,580 | -0.16(-5.08%) |
May 24, 2024 | 3.260 | 3.290 | 3.150 | 3.150 | 11,403,651 | -0.08(-2.48%) |
May 23, 2024 | 3.410 | 3.440 | 3.180 | 3.230 | 17,579,424 | -0.20(-5.83%) |
May 22, 2024 | 3.290 | 3.530 | 3.270 | 3.430 | 33,972,072 | +0.16(+4.89%) |
May 21, 2024 | 3.590 | 3.590 | 3.240 | 3.270 | 67,979,720 | -0.64(-16.37%) |
May 20, 2024 | 3.890 | 4.000 | 3.770 | 3.910 | 14,203,669 | -0.01(-0.26%) |
May 17, 2024 | 3.860 | 4.055 | 3.815 | 3.920 | 11,062,310 | +0.03(+0.77%) |
May 16, 2024 | 4.030 | 4.180 | 3.820 | 3.890 | 18,184,700 | -0.18(-4.42%) |
May 15, 2024 | 4.320 | 4.380 | 4.045 | 4.070 | 14,541,222 | -0.16(-3.78%) |
May 14, 2024 | 4.360 | 4.810 | 4.195 | 4.230 | 27,452,240 | +0.04(+0.95%) |
May 13, 2024 | 4.330 | 4.540 | 4.190 | 4.190 | 18,723,692 | -0.02(-0.48%) |
May 10, 2024 | 4.470 | 4.510 | 4.170 | 4.210 | 12,321,371 | -0.25(-5.61%) |
May 09, 2024 | 3.950 | 4.470 | 3.940 | 4.460 | 22,396,780 | +0.52(+13.20%) |
May 08, 2024 | 3.940 | 3.950 | 3.740 | 3.940 | 22,292,728 | -0.15(-3.67%) |
May 07, 2024 | 4.130 | 4.190 | 3.850 | 4.090 | 59,343,508 | +0.55(+15.54%) |
May 06, 2024 | 3.390 | 3.670 | 3.370 | 3.540 | 22,985,736 | +0.12(+3.36%) |
May 03, 2024 | 3.170 | 3.610 | 3.170 | 3.425 | 34,797,804 | +0.29(+9.42%) |
May 02, 2024 | 3.610 | 3.800 | 2.700 | 3.130 | 62,181,336 | -0.09(-2.80%) |
May 01, 2024 | 3.150 | 3.385 | 3.075 | 3.220 | 19,281,104 | +0.11(+3.54%) |
Apr 30, 2024 | 3.200 | 3.300 | 3.105 | 3.110 | 10,916,435 | -0.19(-5.76%) |
Apr 29, 2024 | 3.190 | 3.335 | 3.160 | 3.300 | 11,540,807 | +0.14(+4.43%) |
Apr 26, 2024 | 3.060 | 3.235 | 3.020 | 3.160 | 10,242,493 | +0.13(+4.29%) |
Apr 25, 2024 | 3.000 | 3.060 | 2.910 | 3.030 | 10,131,806 | -0.03(-0.98%) |
Apr 24, 2024 | 3.150 | 3.170 | 3.000 | 3.060 | 9,938,249 | -0.07(-2.24%) |
Apr 23, 2024 | 3.050 | 3.280 | 3.040 | 3.130 | 9,759,128 | +0.08(+2.62%) |
Apr 22, 2024 | 3.050 | 3.080 | 2.920 | 3.050 | 13,461,330 | +0.02(+0.66%) |
Apr 19, 2024 | 3.000 | 3.150 | 2.970 | 3.030 | 10,341,793 | -0.03(-0.98%) |
Apr 18, 2024 | 3.080 | 3.225 | 3.020 | 3.060 | 10,722,833 | -0.03(-0.97%) |
Apr 17, 2024 | 3.110 | 3.210 | 3.050 | 3.090 | 12,886,807 | -0.01(-0.32%) |
Apr 16, 2024 | 3.240 | 3.250 | 3.065 | 3.100 | 15,218,505 | -0.19(-5.78%) |
Apr 15, 2024 | 3.550 | 3.570 | 3.270 | 3.290 | 12,882,502 | -0.26(-7.32%) |
Apr 12, 2024 | 3.670 | 3.710 | 3.500 | 3.550 | 7,786,320 | -0.17(-4.57%) |
Apr 11, 2024 | 3.710 | 3.769 | 3.575 | 3.720 | 8,390,259 | +0.07(+1.92%) |
Apr 10, 2024 | 3.760 | 3.770 | 3.560 | 3.650 | 14,750,064 | -0.30(-7.59%) |
Apr 09, 2024 | 3.720 | 4.030 | 3.720 | 3.950 | 10,258,812 | +0.21(+5.61%) |
Apr 08, 2024 | 3.660 | 3.820 | 3.650 | 3.740 | 7,099,440 | +0.12(+3.31%) |
Apr 05, 2024 | 3.750 | 3.820 | 3.570 | 3.620 | 20,300,808 | -0.19(-4.99%) |
Apr 04, 2024 | 4.100 | 4.170 | 3.770 | 3.810 | 14,981,889 | -0.22(-5.46%) |
Apr 03, 2024 | 4.020 | 4.070 | 3.965 | 4.030 | 9,373,146 | -0.03(-0.74%) |
Apr 02, 2024 | 4.190 | 4.200 | 4.015 | 4.060 | 10,295,620 | -0.22(-5.14%) |
Apr 01, 2024 | 4.340 | 4.370 | 4.170 | 4.280 | 12,919,777 | -0.00(-0.12%) |
Mar 28, 2024 | 4.420 | 4.310 | 4.280 | 4.285 | 8,246,894 | -0.13(-3.05%) |
Mar 27, 2024 | 4.190 | 4.430 | 4.155 | 4.420 | 10,039,326 | +0.26(+6.25%) |
Mar 26, 2024 | 4.190 | 4.350 | 4.150 | 4.160 | 11,566,913 | -0.01(-0.24%) |
Mar 25, 2024 | 4.190 | 4.339 | 4.124 | 4.170 | 14,403,203 | -0.03(-0.71%) |
Mar 22, 2024 | 4.390 | 4.390 | 4.040 | 4.200 | 20,406,904 | -0.21(-4.76%) |
Mar 21, 2024 | 4.460 | 4.600 | 4.410 | 4.410 | 8,551,503 | -0.04(-0.90%) |
Mar 20, 2024 | 4.250 | 4.490 | 4.205 | 4.450 | 8,587,719 | +0.19(+4.46%) |
Mar 19, 2024 | 4.310 | 4.370 | 4.250 | 4.260 | 5,690,010 | -0.10(-2.29%) |
Mar 18, 2024 | 4.350 | 4.390 | 4.240 | 4.360 | 6,613,403 | +0.04(+0.93%) |
Mar 15, 2024 | 4.350 | 4.580 | 4.310 | 4.320 | 10,790,230 | -0.03(-0.69%) |
Mar 14, 2024 | 4.400 | 4.465 | 4.180 | 4.350 | 12,529,333 | -0.06(-1.36%) |
Mar 13, 2024 | 4.580 | 4.810 | 4.400 | 4.410 | 9,809,602 | -0.23(-4.96%) |
Mar 12, 2024 | 4.720 | 4.770 | 4.570 | 4.640 | 7,072,268 | -0.07(-1.49%) |
Mar 11, 2024 | 4.700 | 4.960 | 4.640 | 4.710 | 8,848,996 | +0.03(+0.64%) |
Mar 08, 2024 | 4.530 | 4.760 | 4.490 | 4.680 | 13,728,075 | +0.16(+3.54%) |
Mar 07, 2024 | 4.430 | 4.580 | 4.240 | 4.520 | 14,967,161 | +0.12(+2.73%) |
Mar 06, 2024 | 4.310 | 4.460 | 4.215 | 4.400 | 10,581,648 | +0.14(+3.29%) |
Mar 05, 2024 | 4.290 | 4.380 | 4.220 | 4.260 | 9,474,228 | -0.09(-2.07%) |
Mar 04, 2024 | 4.630 | 4.630 | 4.330 | 4.350 | 8,855,703 | -0.25(-5.43%) |
Mar 01, 2024 | 4.500 | 4.720 | 4.400 | 4.600 | 10,410,360 | +0.08(+1.77%) |
Feb 29, 2024 | 4.740 | 4.850 | 4.500 | 4.520 | 10,979,438 | -0.12(-2.59%) |
Feb 28, 2024 | 4.610 | 4.760 | 4.530 | 4.640 | 8,014,176 | -0.06(-1.28%) |
Feb 27, 2024 | 4.650 | 4.790 | 4.560 | 4.700 | 12,427,819 | +0.13(+2.84%) |
Feb 26, 2024 | 4.330 | 4.590 | 4.300 | 4.570 | 13,801,403 | +0.22(+5.06%) |
Feb 23, 2024 | 4.260 | 4.370 | 4.170 | 4.350 | 8,699,065 | +0.08(+1.87%) |
Feb 22, 2024 | 4.320 | 4.340 | 4.210 | 4.270 | 7,430,318 | -0.01(-0.23%) |
Feb 21, 2024 | 4.320 | 4.360 | 4.240 | 4.280 | 6,778,357 | -0.07(-1.61%) |
Feb 20, 2024 | 4.450 | 4.470 | 4.280 | 4.350 | 9,383,056 | -0.19(-4.19%) |
Feb 16, 2024 | 4.540 | 4.620 | 4.420 | 4.540 | 10,218,746 | -0.12(-2.58%) |
Feb 15, 2024 | 4.690 | 4.820 | 4.610 | 4.660 | 8,840,167 | -0.05(-1.06%) |
Feb 14, 2024 | 4.550 | 4.720 | 4.520 | 4.710 | 8,423,996 | +0.26(+5.84%) |
Feb 13, 2024 | 4.600 | 4.650 | 4.420 | 4.450 | 12,892,704 | -0.36(-7.48%) |
Feb 12, 2024 | 4.590 | 5.065 | 4.550 | 4.810 | 17,367,664 | +0.26(+5.71%) |
Feb 09, 2024 | 4.580 | 4.695 | 4.460 | 4.550 | 12,029,661 | +0.02(+0.44%) |
Feb 08, 2024 | 4.370 | 4.580 | 4.260 | 4.530 | 15,143,701 | +0.14(+3.19%) |
Feb 07, 2024 | 4.340 | 4.470 | 4.290 | 4.390 | 11,725,025 | +0.01(+0.23%) |
Feb 06, 2024 | 4.050 | 4.440 | 4.000 | 4.380 | 19,970,102 | +0.36(+8.96%) |
Feb 05, 2024 | 4.200 | 4.200 | 3.960 | 4.020 | 19,531,162 | -0.22(-5.19%) |
Feb 02, 2024 | 4.310 | 4.500 | 4.100 | 4.240 | 37,002,616 | +0.03(+0.71%) |
Feb 01, 2024 | 5.230 | 5.300 | 4.170 | 4.210 | 83,900,912 | -1.35(-24.28%) |
Jan 31, 2024 | 5.730 | 6.040 | 5.560 | 5.560 | 19,029,340 | -0.25(-4.30%) |
Jan 30, 2024 | 6.020 | 6.030 | 5.740 | 5.810 | 14,883,947 | -0.30(-4.91%) |
Jan 29, 2024 | 5.820 | 6.110 | 5.592 | 6.110 | 13,185,039 | +0.31(+5.34%) |
Jan 26, 2024 | 5.860 | 6.000 | 5.730 | 5.800 | 9,925,497 | +0.00(+0.00%) |
Jan 25, 2024 | 5.720 | 5.890 | 5.620 | 5.800 | 10,998,886 | +0.11(+1.93%) |
Jan 24, 2024 | 5.940 | 5.955 | 5.610 | 5.690 | 11,372,362 | -0.13(-2.23%) |
Jan 23, 2024 | 5.970 | 6.180 | 5.800 | 5.820 | 10,790,350 | -0.04(-0.68%) |
Jan 22, 2024 | 5.640 | 6.210 | 5.560 | 5.860 | 14,674,005 | +0.29(+5.21%) |
Jan 19, 2024 | 5.810 | 5.820 | 5.370 | 5.570 | 16,448,751 | -0.22(-3.80%) |
Jan 18, 2024 | 5.880 | 5.930 | 5.650 | 5.790 | 8,554,001 | -0.01(-0.17%) |
Jan 17, 2024 | 5.690 | 5.865 | 5.560 | 5.800 | 9,239,844 | -0.01(-0.17%) |
Jan 16, 2024 | 5.760 | 5.810 | 5.630 | 5.810 | 9,069,199 | -0.02(-0.34%) |
Jan 12, 2024 | 5.960 | 6.210 | 5.780 | 5.830 | 12,319,808 | -0.15(-2.51%) |
Jan 11, 2024 | 6.030 | 6.080 | 5.630 | 5.980 | 18,364,350 | -0.13(-2.13%) |
Jan 10, 2024 | 6.170 | 6.285 | 5.875 | 6.110 | 15,923,784 | -0.01(-0.16%) |
Jan 09, 2024 | 6.520 | 7.050 | 6.040 | 6.120 | 24,982,434 | -0.47(-7.13%) |
Jan 08, 2024 | 6.790 | 6.880 | 6.350 | 6.590 | 23,550,700 | -0.13(-1.93%) |
Jan 05, 2024 | 6.450 | 7.240 | 6.190 | 6.720 | 68,000,016 | +0.59(+9.62%) |
Jan 04, 2024 | 5.700 | 6.300 | 5.560 | 6.130 | 31,525,448 | +0.75(+13.94%) |
Jan 03, 2024 | 5.570 | 5.645 | 5.310 | 5.380 | 14,279,209 | -0.44(-7.56%) |
Jan 02, 2024 | 5.960 | 6.135 | 5.770 | 5.820 | 9,618,894 | -0.27(-4.43%) |
Dec 29, 2023 | 6.260 | 6.490 | 6.000 | 6.090 | 9,322,184 | -0.19(-3.03%) |
Dec 28, 2023 | 6.330 | 6.380 | 6.140 | 6.280 | 6,083,805 | -0.11(-1.72%) |
Dec 27, 2023 | 6.270 | 6.500 | 6.220 | 6.390 | 9,077,040 | +0.20(+3.23%) |
Dec 26, 2023 | 6.010 | 6.230 | 5.835 | 6.190 | 7,025,610 | +0.21(+3.51%) |
Dec 22, 2023 | 6.140 | 6.310 | 5.945 | 5.980 | 7,202,275 | -0.19(-3.08%) |
Dec 21, 2023 | 6.100 | 6.270 | 6.065 | 6.170 | 8,011,209 | +0.24(+4.05%) |
Dec 20, 2023 | 6.360 | 6.495 | 5.890 | 5.930 | 9,914,902 | -0.47(-7.34%) |
Dec 19, 2023 | 6.050 | 6.440 | 6.020 | 6.400 | 9,971,930 | +0.39(+6.49%) |
Dec 18, 2023 | 6.160 | 6.180 | 5.960 | 6.010 | 7,111,950 | -0.14(-2.28%) |
Dec 15, 2023 | 6.510 | 6.540 | 6.070 | 6.150 | 11,238,571 | -0.31(-4.80%) |
Dec 14, 2023 | 6.100 | 6.670 | 6.080 | 6.460 | 18,916,428 | +0.52(+8.75%) |
Dec 13, 2023 | 5.430 | 5.980 | 5.280 | 5.940 | 21,089,596 | +0.48(+8.79%) |
Dec 12, 2023 | 5.670 | 5.688 | 5.395 | 5.460 | 10,579,552 | -0.22(-3.87%) |
Dec 11, 2023 | 5.930 | 6.040 | 5.600 | 5.680 | 10,386,367 | -0.28(-4.70%) |
Dec 08, 2023 | 5.930 | 6.025 | 5.750 | 5.960 | 10,844,280 | +0.02(+0.34%) |
Dec 07, 2023 | 6.000 | 6.105 | 5.825 | 5.940 | 7,014,928 | -0.14(-2.30%) |
Dec 06, 2023 | 5.990 | 6.400 | 5.915 | 6.080 | 8,999,936 | +0.18(+3.05%) |
Dec 05, 2023 | 6.270 | 6.300 | 5.830 | 5.900 | 9,884,172 | -0.44(-6.94%) |
Dec 04, 2023 | 6.190 | 6.630 | 6.140 | 6.340 | 11,985,325 | +0.12(+1.93%) |