Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 4.670 | 4.840 | 4.585 | 4.610 | 874,544 | -0.15(-3.15%) |
Jun 07, 2024 | 5.010 | 5.200 | 4.715 | 4.760 | 824,431 | -0.44(-8.46%) |
Jun 06, 2024 | 5.640 | 5.640 | 5.015 | 5.200 | 1,224,695 | -0.51(-8.93%) |
Jun 05, 2024 | 5.450 | 5.750 | 5.190 | 5.710 | 1,305,199 | +0.33(+6.04%) |
Jun 04, 2024 | 5.150 | 5.440 | 4.700 | 5.385 | 1,241,753 | +0.23(+4.56%) |
Jun 03, 2024 | 5.600 | 5.660 | 5.095 | 5.150 | 1,231,082 | -0.33(-6.02%) |
May 31, 2024 | 4.950 | 5.660 | 4.880 | 5.480 | 2,705,603 | +0.59(+12.07%) |
May 30, 2024 | 5.000 | 5.140 | 4.770 | 4.890 | 1,172,105 | -0.06(-1.21%) |
May 29, 2024 | 4.750 | 5.015 | 4.700 | 4.950 | 870,708 | +0.11(+2.27%) |
May 28, 2024 | 4.900 | 5.050 | 4.760 | 4.840 | 862,464 | +0.10(+2.11%) |
May 24, 2024 | 4.260 | 4.800 | 4.260 | 4.740 | 1,048,721 | +0.51(+12.06%) |
May 23, 2024 | 4.520 | 4.520 | 4.200 | 4.230 | 507,782 | -0.25(-5.58%) |
May 22, 2024 | 4.100 | 4.565 | 4.080 | 4.480 | 956,827 | +0.36(+8.74%) |
May 21, 2024 | 3.940 | 4.260 | 3.940 | 4.120 | 564,328 | +0.17(+4.30%) |
May 20, 2024 | 3.910 | 4.150 | 3.871 | 3.950 | 561,977 | +0.00(+0.00%) |
May 17, 2024 | 4.350 | 4.350 | 3.933 | 3.950 | 785,919 | -0.40(-9.20%) |
May 16, 2024 | 4.270 | 4.395 | 4.115 | 4.350 | 656,319 | +0.11(+2.59%) |
May 15, 2024 | 4.250 | 4.355 | 4.100 | 4.240 | 693,287 | +0.11(+2.66%) |
May 14, 2024 | 4.040 | 4.440 | 4.010 | 4.130 | 1,561,428 | +0.25(+6.44%) |
May 13, 2024 | 3.660 | 4.090 | 3.660 | 3.880 | 775,371 | +0.18(+4.86%) |
May 10, 2024 | 3.890 | 3.980 | 3.640 | 3.700 | 784,165 | -0.17(-4.39%) |
May 09, 2024 | 3.830 | 3.870 | 3.660 | 3.870 | 675,444 | +0.02(+0.65%) |
May 08, 2024 | 3.880 | 4.081 | 3.810 | 3.845 | 923,582 | -0.19(-4.59%) |
May 07, 2024 | 4.020 | 4.085 | 3.760 | 4.030 | 982,861 | +0.04(+1.00%) |
May 06, 2024 | 3.790 | 4.140 | 3.640 | 3.990 | 1,545,999 | +0.25(+6.68%) |
May 03, 2024 | 3.700 | 4.088 | 3.670 | 3.740 | 2,088,873 | +0.10(+2.75%) |
May 02, 2024 | 3.410 | 3.715 | 3.270 | 3.640 | 1,829,072 | +0.31(+9.31%) |
May 01, 2024 | 3.200 | 3.600 | 3.171 | 3.330 | 1,709,608 | +0.15(+4.72%) |
Apr 30, 2024 | 2.940 | 3.280 | 2.835 | 3.180 | 1,208,829 | +0.20(+6.71%) |
Apr 29, 2024 | 2.750 | 3.190 | 2.730 | 2.980 | 1,840,625 | +0.20(+7.19%) |
Apr 26, 2024 | 2.430 | 2.829 | 2.361 | 2.780 | 1,704,586 | +0.39(+16.32%) |
Apr 25, 2024 | 2.480 | 2.480 | 2.280 | 2.390 | 1,175,905 | -0.08(-3.24%) |
Apr 24, 2024 | 2.580 | 2.695 | 2.430 | 2.470 | 1,482,604 | -0.12(-4.63%) |
Apr 23, 2024 | 2.530 | 2.740 | 2.510 | 2.590 | 1,115,564 | +0.03(+1.17%) |
Apr 22, 2024 | 2.680 | 2.719 | 2.510 | 2.560 | 1,012,814 | -0.12(-4.48%) |
Apr 19, 2024 | 2.670 | 2.720 | 2.580 | 2.680 | 895,340 | -0.01(-0.37%) |
Apr 18, 2024 | 2.770 | 2.890 | 2.660 | 2.690 | 1,031,077 | -0.05(-1.82%) |
Apr 17, 2024 | 2.760 | 2.840 | 2.670 | 2.740 | 742,121 | +0.05(+1.67%) |
Apr 16, 2024 | 2.600 | 2.740 | 2.544 | 2.695 | 1,083,446 | +0.03(+1.32%) |
Apr 15, 2024 | 2.610 | 2.660 | 2.540 | 2.660 | 1,076,901 | +0.05(+1.92%) |
Apr 12, 2024 | 2.560 | 2.775 | 2.560 | 2.610 | 1,121,670 | +0.01(+0.38%) |
Apr 11, 2024 | 2.580 | 2.650 | 2.460 | 2.600 | 816,420 | +0.02(+0.78%) |
Apr 10, 2024 | 2.700 | 2.700 | 2.560 | 2.580 | 896,033 | -0.20(-7.19%) |
Apr 09, 2024 | 2.900 | 2.916 | 2.710 | 2.780 | 939,501 | -0.05(-1.77%) |
Apr 08, 2024 | 2.830 | 2.860 | 2.710 | 2.830 | 658,587 | +0.04(+1.43%) |
Apr 05, 2024 | 2.770 | 2.830 | 2.670 | 2.790 | 1,027,094 | -0.02(-0.71%) |
Apr 04, 2024 | 2.880 | 2.996 | 2.780 | 2.810 | 782,484 | -0.02(-0.71%) |
Apr 03, 2024 | 2.700 | 2.840 | 2.660 | 2.830 | 896,309 | +0.10(+3.66%) |
Apr 02, 2024 | 2.780 | 2.780 | 2.690 | 2.730 | 667,617 | -0.12(-4.21%) |
Apr 01, 2024 | 2.940 | 2.990 | 2.800 | 2.850 | 437,361 | -0.06(-2.06%) |
Mar 28, 2024 | 2.860 | 3.070 | 2.850 | 2.910 | 969,978 | +0.07(+2.46%) |
Mar 27, 2024 | 2.770 | 2.860 | 2.675 | 2.840 | 980,139 | +0.14(+5.19%) |
Mar 26, 2024 | 2.740 | 3.030 | 2.680 | 2.700 | 1,151,459 | -0.01(-0.37%) |
Mar 25, 2024 | 2.710 | 2.845 | 2.670 | 2.710 | 762,545 | +0.00(+0.00%) |
Mar 22, 2024 | 2.860 | 2.890 | 2.710 | 2.710 | 570,479 | -0.17(-5.90%) |
Mar 21, 2024 | 2.940 | 3.062 | 2.855 | 2.880 | 789,147 | -0.03(-1.03%) |
Mar 20, 2024 | 2.700 | 2.940 | 2.670 | 2.910 | 1,014,958 | +0.21(+7.78%) |
Mar 19, 2024 | 2.660 | 2.740 | 2.624 | 2.700 | 625,439 | +0.03(+1.12%) |
Mar 18, 2024 | 2.670 | 2.765 | 2.600 | 2.670 | 757,094 | -0.01(-0.37%) |
Mar 15, 2024 | 2.670 | 2.870 | 2.600 | 2.680 | 2,937,332 | +0.02(+0.75%) |
Mar 14, 2024 | 2.880 | 2.920 | 2.650 | 2.660 | 1,492,201 | -0.14(-5.00%) |
Mar 13, 2024 | 3.060 | 3.155 | 2.770 | 2.800 | 978,030 | -0.28(-9.09%) |
Mar 12, 2024 | 3.140 | 3.175 | 3.000 | 3.080 | 651,105 | -0.07(-2.22%) |
Mar 11, 2024 | 3.380 | 3.640 | 3.095 | 3.150 | 1,024,512 | -0.27(-7.89%) |
Mar 08, 2024 | 3.120 | 3.450 | 3.120 | 3.420 | 1,649,686 | +0.39(+12.87%) |
Mar 07, 2024 | 2.800 | 3.145 | 2.750 | 3.030 | 1,138,437 | +0.25(+8.99%) |
Mar 06, 2024 | 2.930 | 2.980 | 2.740 | 2.780 | 871,683 | -0.10(-3.47%) |
Mar 05, 2024 | 2.950 | 3.075 | 2.860 | 2.880 | 690,703 | -0.15(-4.95%) |
Mar 04, 2024 | 2.820 | 3.090 | 2.660 | 3.030 | 1,125,300 | +0.25(+8.99%) |
Mar 01, 2024 | 2.770 | 3.010 | 2.750 | 2.780 | 1,154,732 | -0.01(-0.36%) |
Feb 29, 2024 | 2.970 | 2.980 | 2.580 | 2.790 | 2,301,115 | -0.09(-3.12%) |
Feb 28, 2024 | 3.050 | 3.050 | 2.870 | 2.880 | 650,067 | -0.23(-7.40%) |
Feb 27, 2024 | 3.080 | 3.200 | 2.930 | 3.110 | 1,029,724 | +0.06(+1.97%) |
Feb 26, 2024 | 3.010 | 3.250 | 2.974 | 3.050 | 1,170,321 | +0.06(+2.01%) |
Feb 23, 2024 | 2.560 | 3.135 | 2.520 | 2.990 | 3,034,164 | +0.48(+19.12%) |
Feb 22, 2024 | 2.630 | 2.630 | 2.390 | 2.510 | 1,605,042 | -0.08(-3.09%) |
Feb 21, 2024 | 2.730 | 2.735 | 2.540 | 2.590 | 645,604 | -0.15(-5.47%) |
Feb 20, 2024 | 2.950 | 2.948 | 2.725 | 2.740 | 875,052 | -0.20(-6.80%) |
Feb 16, 2024 | 3.050 | 3.140 | 2.925 | 2.940 | 788,854 | -0.25(-7.84%) |
Feb 15, 2024 | 3.190 | 3.255 | 2.975 | 3.190 | 1,030,042 | +0.08(+2.57%) |
Feb 14, 2024 | 3.010 | 3.139 | 2.960 | 3.110 | 506,463 | +0.18(+6.14%) |
Feb 13, 2024 | 2.970 | 3.090 | 2.900 | 2.930 | 988,073 | -0.30(-9.29%) |
Feb 12, 2024 | 2.850 | 3.330 | 2.830 | 3.230 | 1,782,776 | +0.42(+14.95%) |
Feb 09, 2024 | 2.750 | 2.825 | 2.703 | 2.810 | 500,314 | +0.07(+2.55%) |
Feb 08, 2024 | 2.580 | 2.800 | 2.550 | 2.740 | 688,958 | +0.15(+5.79%) |
Feb 07, 2024 | 2.640 | 2.740 | 2.570 | 2.590 | 741,967 | +0.03(+1.17%) |
Feb 06, 2024 | 2.450 | 2.580 | 2.310 | 2.560 | 829,094 | +0.21(+8.94%) |
Feb 05, 2024 | 2.620 | 2.630 | 2.310 | 2.350 | 1,841,087 | -0.35(-12.96%) |
Feb 02, 2024 | 2.820 | 2.820 | 2.681 | 2.700 | 682,286 | -0.21(-7.22%) |
Feb 01, 2024 | 2.800 | 2.940 | 2.740 | 2.910 | 926,360 | +0.21(+7.78%) |
Jan 31, 2024 | 2.980 | 3.035 | 2.700 | 2.700 | 975,722 | -0.23(-7.85%) |
Jan 30, 2024 | 2.980 | 3.050 | 2.840 | 2.930 | 881,479 | -0.15(-4.87%) |
Jan 29, 2024 | 2.790 | 3.095 | 2.700 | 3.080 | 937,079 | +0.31(+11.39%) |
Jan 26, 2024 | 2.850 | 2.940 | 2.750 | 2.765 | 760,117 | -0.05(-1.95%) |
Jan 25, 2024 | 2.840 | 2.890 | 2.670 | 2.820 | 880,199 | +0.07(+2.55%) |
Jan 24, 2024 | 3.150 | 3.150 | 2.743 | 2.750 | 900,063 | -0.26(-8.64%) |
Jan 23, 2024 | 3.030 | 3.165 | 2.940 | 3.010 | 1,425,801 | +0.09(+3.08%) |
Jan 22, 2024 | 2.650 | 3.030 | 2.635 | 2.920 | 1,717,854 | +0.26(+9.77%) |
Jan 19, 2024 | 2.720 | 2.800 | 2.460 | 2.660 | 1,017,280 | -0.04(-1.48%) |
Jan 18, 2024 | 2.650 | 2.730 | 2.523 | 2.700 | 1,026,122 | +0.10(+3.85%) |
Jan 17, 2024 | 2.790 | 2.790 | 2.540 | 2.600 | 2,107,944 | -0.20(-7.14%) |
Jan 16, 2024 | 3.110 | 3.100 | 2.725 | 2.800 | 1,667,728 | -0.38(-11.95%) |
Jan 12, 2024 | 3.600 | 3.720 | 2.940 | 3.180 | 2,915,619 | -0.09(-2.75%) |
Jan 11, 2024 | 3.460 | 3.480 | 3.205 | 3.270 | 1,314,752 | -0.23(-6.57%) |
Jan 10, 2024 | 3.550 | 3.610 | 3.440 | 3.500 | 903,226 | -0.06(-1.69%) |
Jan 09, 2024 | 3.210 | 3.670 | 3.210 | 3.560 | 1,639,107 | +0.25(+7.55%) |
Jan 08, 2024 | 3.520 | 3.520 | 3.230 | 3.310 | 1,493,409 | -0.20(-5.70%) |
Jan 05, 2024 | 3.540 | 4.050 | 3.390 | 3.510 | 2,459,250 | -0.06(-1.68%) |
Jan 04, 2024 | 3.890 | 3.905 | 3.490 | 3.570 | 1,437,982 | -0.27(-7.03%) |
Jan 03, 2024 | 3.970 | 4.090 | 3.730 | 3.840 | 1,518,692 | -0.31(-7.47%) |
Jan 02, 2024 | 4.000 | 4.570 | 3.961 | 4.150 | 1,505,781 | +0.01(+0.24%) |
Dec 29, 2023 | 4.390 | 4.410 | 4.110 | 4.140 | 1,322,380 | -0.25(-5.69%) |
Dec 28, 2023 | 4.730 | 4.870 | 4.380 | 4.390 | 2,222,860 | -0.23(-4.98%) |
Dec 27, 2023 | 4.240 | 4.940 | 4.210 | 4.620 | 3,430,098 | +0.41(+9.74%) |
Dec 26, 2023 | 4.050 | 4.385 | 3.950 | 4.210 | 1,578,436 | +0.09(+2.18%) |
Dec 22, 2023 | 3.370 | 4.260 | 3.320 | 4.120 | 3,981,327 | +0.75(+22.26%) |
Dec 21, 2023 | 3.300 | 3.470 | 3.200 | 3.370 | 1,254,002 | +0.17(+5.31%) |
Dec 20, 2023 | 3.590 | 3.720 | 3.150 | 3.200 | 2,642,820 | -0.49(-13.28%) |
Dec 19, 2023 | 3.240 | 3.750 | 3.045 | 3.690 | 3,687,561 | +0.58(+18.65%) |
Dec 18, 2023 | 3.260 | 3.450 | 3.030 | 3.110 | 1,938,215 | -0.30(-8.80%) |
Dec 15, 2023 | 3.650 | 3.960 | 3.340 | 3.410 | 6,496,478 | -0.30(-8.09%) |
Dec 14, 2023 | 2.610 | 3.940 | 2.550 | 3.710 | 28,276,268 | +1.57(+73.36%) |
Dec 13, 2023 | 1.980 | 2.140 | 1.900 | 2.140 | 2,347,819 | +0.18(+9.18%) |
Dec 12, 2023 | 2.080 | 2.080 | 1.900 | 1.960 | 1,682,933 | -0.10(-5.08%) |
Dec 11, 2023 | 2.210 | 2.230 | 2.020 | 2.065 | 1,268,572 | -0.19(-8.22%) |
Dec 08, 2023 | 2.350 | 2.396 | 2.180 | 2.250 | 954,179 | -0.10(-4.26%) |
Dec 07, 2023 | 2.550 | 2.590 | 2.310 | 2.350 | 823,099 | -0.19(-7.30%) |
Dec 06, 2023 | 2.510 | 2.670 | 2.465 | 2.535 | 669,371 | +0.05(+2.01%) |
Dec 05, 2023 | 2.830 | 2.890 | 2.480 | 2.485 | 934,635 | -0.33(-11.88%) |
Dec 04, 2023 | 2.580 | 2.889 | 2.580 | 2.820 | 1,646,895 | +0.25(+9.73%) |