Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4.850 | 4.900 | 4.770 | 4.850 | 6,635,076 | +0.02(+0.41%) |
Jun 13, 2024 | 4.990 | 5.000 | 4.775 | 4.830 | 10,736,360 | -0.01(-0.21%) |
Jun 12, 2024 | 5.100 | 5.255 | 4.840 | 4.840 | 16,790,568 | -0.09(-1.83%) |
Jun 11, 2024 | 5.010 | 5.010 | 4.840 | 4.930 | 12,507,559 | -0.10(-1.99%) |
Jun 10, 2024 | 5.170 | 5.230 | 5.025 | 5.030 | 14,033,893 | -0.19(-3.64%) |
Jun 07, 2024 | 5.249 | 5.316 | 5.123 | 5.220 | 13,107,173 | -0.19(-3.59%) |
Jun 06, 2024 | 5.463 | 5.468 | 5.346 | 5.414 | 8,593,391 | -0.06(-1.07%) |
Jun 05, 2024 | 5.385 | 5.492 | 5.230 | 5.473 | 12,197,200 | +0.11(+1.99%) |
Jun 04, 2024 | 5.356 | 5.404 | 5.298 | 5.366 | 8,213,777 | -0.01(-0.18%) |
Jun 03, 2024 | 5.298 | 5.453 | 5.254 | 5.376 | 18,023,214 | +0.17(+3.17%) |
May 31, 2024 | 5.016 | 5.215 | 4.928 | 5.210 | 17,957,802 | +0.35(+7.20%) |
May 30, 2024 | 4.870 | 4.938 | 4.821 | 4.860 | 10,839,902 | +0.02(+0.40%) |
May 29, 2024 | 4.919 | 4.919 | 4.773 | 4.841 | 13,498,341 | -0.13(-2.54%) |
May 28, 2024 | 4.958 | 5.055 | 4.899 | 4.967 | 10,488,582 | +0.07(+1.39%) |
May 24, 2024 | 4.977 | 5.030 | 4.860 | 4.899 | 13,704,421 | +0.00(+0.00%) |
May 23, 2024 | 4.870 | 5.307 | 4.685 | 4.899 | 26,235,514 | +0.09(+1.82%) |
May 22, 2024 | 4.860 | 4.885 | 4.763 | 4.812 | 11,577,716 | -0.05(-1.00%) |
May 21, 2024 | 5.035 | 5.133 | 4.860 | 4.860 | 21,823,284 | -0.22(-4.40%) |
May 20, 2024 | 4.870 | 5.133 | 4.841 | 5.084 | 21,029,462 | +0.21(+4.39%) |
May 17, 2024 | 4.919 | 5.064 | 4.841 | 4.870 | 19,583,658 | -0.11(-2.15%) |
May 16, 2024 | 5.201 | 5.210 | 4.812 | 4.977 | 23,475,410 | -0.29(-5.54%) |
May 15, 2024 | 5.764 | 5.784 | 5.123 | 5.269 | 24,638,666 | -0.42(-7.35%) |
May 14, 2024 | 6.027 | 6.357 | 5.609 | 5.687 | 61,411,704 | +0.26(+4.84%) |
May 13, 2024 | 4.676 | 6.124 | 4.676 | 5.424 | 68,113,944 | +0.78(+16.74%) |
May 10, 2024 | 4.608 | 4.715 | 4.530 | 4.646 | 12,475,665 | +0.09(+1.92%) |
May 09, 2024 | 4.209 | 4.617 | 4.170 | 4.559 | 21,487,078 | +0.22(+5.16%) |
May 08, 2024 | 4.092 | 4.345 | 4.049 | 4.335 | 21,450,414 | +0.17(+4.21%) |
May 07, 2024 | 4.297 | 4.374 | 4.083 | 4.160 | 17,736,324 | -0.21(-4.89%) |
May 06, 2024 | 4.287 | 4.646 | 4.190 | 4.374 | 32,671,482 | -0.36(-7.60%) |
May 03, 2024 | 4.821 | 5.026 | 4.729 | 4.734 | 21,606,218 | +0.03(+0.62%) |
May 02, 2024 | 4.608 | 4.763 | 4.570 | 4.705 | 12,177,141 | +0.20(+4.54%) |
May 01, 2024 | 4.540 | 4.710 | 4.462 | 4.501 | 14,816,732 | +0.03(+0.65%) |
Apr 30, 2024 | 4.549 | 4.690 | 4.472 | 4.472 | 10,860,177 | -0.17(-3.77%) |
Apr 29, 2024 | 4.472 | 4.656 | 4.467 | 4.646 | 11,779,068 | +0.26(+5.99%) |
Apr 26, 2024 | 4.472 | 4.588 | 4.384 | 4.384 | 9,275,504 | -0.05(-1.10%) |
Apr 25, 2024 | 4.413 | 4.462 | 4.258 | 4.433 | 8,490,590 | -0.01(-0.22%) |
Apr 24, 2024 | 4.491 | 4.557 | 4.423 | 4.442 | 14,674,523 | -0.07(-1.51%) |
Apr 23, 2024 | 4.403 | 4.637 | 4.365 | 4.510 | 11,730,512 | +0.12(+2.65%) |
Apr 22, 2024 | 4.306 | 4.423 | 4.258 | 4.394 | 10,636,530 | +0.10(+2.26%) |
Apr 19, 2024 | 4.656 | 4.700 | 4.297 | 4.297 | 22,176,766 | -0.41(-8.68%) |
Apr 18, 2024 | 4.507 | 4.724 | 4.422 | 4.705 | 16,825,066 | +0.21(+4.61%) |
Apr 17, 2024 | 4.431 | 4.582 | 4.384 | 4.497 | 12,835,138 | +0.14(+3.25%) |
Apr 16, 2024 | 4.375 | 4.521 | 4.328 | 4.356 | 14,059,684 | -0.11(-2.53%) |
Apr 15, 2024 | 4.554 | 5.007 | 4.309 | 4.469 | 59,940,220 | +0.71(+18.80%) |
Apr 12, 2024 | 3.837 | 3.903 | 3.715 | 3.762 | 15,630,435 | -0.09(-2.44%) |
Apr 11, 2024 | 3.885 | 3.913 | 3.743 | 3.856 | 10,883,422 | -0.02(-0.49%) |
Apr 10, 2024 | 3.828 | 3.899 | 3.715 | 3.875 | 20,161,258 | -0.16(-3.97%) |
Apr 09, 2024 | 3.866 | 4.045 | 3.852 | 4.035 | 10,664,732 | +0.18(+4.65%) |
Apr 08, 2024 | 3.866 | 3.908 | 3.809 | 3.856 | 8,838,414 | +0.04(+0.99%) |
Apr 05, 2024 | 3.913 | 3.941 | 3.809 | 3.819 | 19,315,324 | -0.17(-4.26%) |
Apr 04, 2024 | 4.054 | 4.186 | 3.988 | 3.988 | 11,367,663 | -0.02(-0.47%) |
Apr 03, 2024 | 4.026 | 4.054 | 3.922 | 4.007 | 10,394,641 | -0.06(-1.39%) |
Apr 02, 2024 | 4.177 | 4.215 | 4.035 | 4.064 | 15,298,562 | -0.19(-4.43%) |
Apr 01, 2024 | 4.431 | 4.446 | 4.196 | 4.252 | 15,750,215 | -0.18(-4.04%) |
Mar 28, 2024 | 4.394 | 4.456 | 4.356 | 4.431 | 25,591,344 | -0.02(-0.42%) |
Mar 27, 2024 | 3.866 | 4.516 | 3.781 | 4.450 | 44,447,404 | +0.70(+18.59%) |
Mar 26, 2024 | 3.753 | 3.847 | 3.705 | 3.753 | 10,406,919 | +0.02(+0.51%) |
Mar 25, 2024 | 3.866 | 3.969 | 3.734 | 3.734 | 11,299,151 | -0.13(-3.41%) |
Mar 22, 2024 | 4.007 | 4.083 | 3.837 | 3.866 | 13,241,360 | -0.15(-3.76%) |
Mar 21, 2024 | 4.045 | 4.144 | 3.932 | 4.017 | 12,495,505 | +0.01(+0.24%) |
Mar 20, 2024 | 4.111 | 4.177 | 3.960 | 4.007 | 15,780,320 | -0.14(-3.41%) |
Mar 19, 2024 | 4.017 | 4.205 | 3.991 | 4.149 | 10,088,513 | +0.09(+2.33%) |
Mar 18, 2024 | 4.035 | 4.130 | 4.026 | 4.054 | 14,967,362 | -0.09(-2.27%) |
Mar 15, 2024 | 3.960 | 4.186 | 3.894 | 4.149 | 128,478,640 | +0.19(+4.76%) |
Mar 14, 2024 | 4.167 | 4.186 | 3.922 | 3.960 | 15,324,086 | -0.21(-4.98%) |
Mar 13, 2024 | 4.007 | 4.248 | 3.979 | 4.167 | 13,519,133 | +0.15(+3.76%) |
Mar 12, 2024 | 3.951 | 4.073 | 3.932 | 4.017 | 13,449,730 | +0.07(+1.67%) |
Mar 11, 2024 | 3.960 | 4.074 | 3.913 | 3.951 | 20,085,426 | +0.01(+0.24%) |
Mar 08, 2024 | 4.262 | 4.307 | 3.932 | 3.941 | 18,234,196 | -0.25(-5.86%) |
Mar 07, 2024 | 4.309 | 4.422 | 4.144 | 4.186 | 16,536,232 | -0.07(-1.55%) |
Mar 06, 2024 | 4.271 | 4.422 | 4.218 | 4.252 | 18,787,390 | +0.08(+1.81%) |
Mar 05, 2024 | 4.092 | 4.243 | 4.017 | 4.177 | 16,264,633 | +0.04(+0.91%) |
Mar 04, 2024 | 4.120 | 4.233 | 3.998 | 4.139 | 22,597,118 | +0.01(+0.23%) |
Mar 01, 2024 | 4.054 | 4.299 | 3.988 | 4.130 | 34,261,628 | +0.16(+4.04%) |
Feb 29, 2024 | 4.007 | 4.111 | 3.926 | 3.969 | 21,654,542 | +0.04(+0.96%) |
Feb 28, 2024 | 3.885 | 3.998 | 3.837 | 3.932 | 16,889,444 | +0.00(+0.00%) |
Feb 27, 2024 | 3.687 | 4.002 | 3.687 | 3.932 | 31,415,672 | +0.31(+8.59%) |
Feb 26, 2024 | 3.592 | 3.753 | 3.545 | 3.621 | 16,169,147 | +0.00(+0.00%) |
Feb 23, 2024 | 3.479 | 3.649 | 3.394 | 3.621 | 15,202,180 | +0.14(+4.07%) |
Feb 22, 2024 | 3.583 | 3.592 | 3.460 | 3.479 | 16,635,224 | -0.10(-2.89%) |
Feb 21, 2024 | 3.300 | 3.715 | 3.253 | 3.583 | 31,153,610 | +0.19(+5.56%) |
Feb 20, 2024 | 3.366 | 3.474 | 3.309 | 3.394 | 22,031,210 | +0.04(+1.12%) |
Feb 16, 2024 | 3.564 | 3.677 | 3.357 | 3.357 | 31,251,904 | -0.28(-7.77%) |
Feb 15, 2024 | 3.536 | 3.734 | 3.517 | 3.639 | 15,695,900 | +0.14(+4.04%) |
Feb 14, 2024 | 3.366 | 3.536 | 3.338 | 3.498 | 16,861,210 | +0.19(+5.70%) |
Feb 13, 2024 | 3.234 | 3.347 | 3.159 | 3.309 | 26,410,022 | -0.11(-3.31%) |
Feb 12, 2024 | 3.206 | 3.489 | 3.202 | 3.423 | 22,921,350 | +0.22(+6.76%) |
Feb 09, 2024 | 3.102 | 3.225 | 3.045 | 3.206 | 16,657,682 | +0.11(+3.66%) |
Feb 08, 2024 | 3.064 | 3.187 | 3.036 | 3.093 | 14,537,394 | +0.02(+0.61%) |
Feb 07, 2024 | 3.064 | 3.111 | 2.979 | 3.074 | 13,206,769 | +0.03(+0.93%) |
Feb 06, 2024 | 2.970 | 3.093 | 2.951 | 3.045 | 16,419,191 | +0.06(+1.89%) |
Feb 05, 2024 | 3.045 | 3.079 | 2.946 | 2.989 | 14,249,656 | -0.10(-3.35%) |
Feb 02, 2024 | 3.017 | 3.144 | 2.913 | 3.093 | 30,207,550 | +0.02(+0.61%) |
Feb 01, 2024 | 2.951 | 3.093 | 2.909 | 3.074 | 17,080,746 | +0.15(+5.16%) |
Jan 31, 2024 | 2.989 | 3.055 | 2.904 | 2.923 | 22,689,508 | -0.06(-1.90%) |
Jan 30, 2024 | 2.904 | 3.036 | 2.904 | 2.979 | 27,956,238 | -0.07(-2.17%) |
Jan 29, 2024 | 3.074 | 3.093 | 2.942 | 3.045 | 28,470,880 | -0.04(-1.22%) |
Jan 26, 2024 | 3.177 | 3.225 | 3.064 | 3.083 | 20,311,188 | -0.13(-4.11%) |
Jan 25, 2024 | 3.140 | 3.225 | 3.045 | 3.215 | 16,385,794 | +0.12(+3.96%) |
Jan 24, 2024 | 3.206 | 3.243 | 3.045 | 3.093 | 13,723,328 | -0.03(-0.91%) |
Jan 23, 2024 | 3.130 | 3.187 | 3.027 | 3.121 | 13,530,038 | +0.07(+2.16%) |
Jan 22, 2024 | 2.904 | 3.093 | 2.866 | 3.055 | 25,235,312 | +0.16(+5.54%) |
Jan 19, 2024 | 2.895 | 2.918 | 2.753 | 2.895 | 25,662,360 | +0.00(+0.00%) |
Jan 18, 2024 | 2.913 | 2.961 | 2.819 | 2.895 | 21,857,226 | +0.00(+0.00%) |
Jan 17, 2024 | 3.027 | 3.083 | 2.753 | 2.895 | 49,522,696 | -0.16(-5.25%) |
Jan 16, 2024 | 3.187 | 3.215 | 3.027 | 3.055 | 31,711,598 | -0.18(-5.54%) |
Jan 12, 2024 | 3.375 | 3.441 | 3.225 | 3.234 | 24,011,516 | -0.09(-2.83%) |
Jan 11, 2024 | 3.460 | 3.479 | 3.281 | 3.328 | 20,964,322 | -0.10(-3.02%) |
Jan 10, 2024 | 3.432 | 3.441 | 3.262 | 3.432 | 26,815,614 | -0.02(-0.55%) |
Jan 09, 2024 | 3.243 | 3.460 | 3.116 | 3.451 | 45,984,360 | +0.25(+7.96%) |
Jan 08, 2024 | 3.281 | 3.437 | 3.187 | 3.196 | 55,073,172 | -0.15(-4.51%) |
Jan 05, 2024 | 3.668 | 3.771 | 3.215 | 3.347 | 164,780,432 | -1.37(-29.00%) |
Jan 04, 2024 | 4.611 | 4.827 | 4.568 | 4.714 | 21,227,314 | +0.09(+2.04%) |
Jan 03, 2024 | 4.705 | 4.752 | 4.554 | 4.620 | 19,264,552 | -0.15(-3.16%) |
Jan 02, 2024 | 4.648 | 4.865 | 4.601 | 4.771 | 19,240,098 | +0.14(+3.05%) |
Dec 29, 2023 | 4.743 | 4.771 | 4.620 | 4.629 | 16,893,930 | -0.16(-3.35%) |
Dec 28, 2023 | 4.620 | 4.790 | 4.582 | 4.790 | 16,925,108 | +0.17(+3.67%) |
Dec 27, 2023 | 4.620 | 4.714 | 4.582 | 4.620 | 14,285,643 | -0.01(-0.20%) |
Dec 26, 2023 | 4.620 | 4.686 | 4.554 | 4.629 | 14,247,788 | -0.01(-0.20%) |
Dec 22, 2023 | 4.686 | 4.761 | 4.582 | 4.639 | 16,053,887 | -0.02(-0.40%) |
Dec 21, 2023 | 4.667 | 4.732 | 4.526 | 4.658 | 17,256,980 | +0.08(+1.86%) |
Dec 20, 2023 | 4.771 | 4.827 | 4.563 | 4.573 | 16,409,103 | -0.20(-4.15%) |
Dec 19, 2023 | 4.714 | 4.790 | 4.648 | 4.771 | 13,018,162 | +0.11(+2.43%) |
Dec 18, 2023 | 4.790 | 4.846 | 4.639 | 4.658 | 15,509,387 | -0.10(-2.18%) |
Dec 15, 2023 | 5.167 | 5.219 | 4.724 | 4.761 | 26,556,274 | -0.40(-7.68%) |
Dec 14, 2023 | 4.941 | 5.436 | 4.931 | 5.157 | 42,713,776 | +0.46(+9.84%) |
Dec 13, 2023 | 4.365 | 4.776 | 4.224 | 4.695 | 28,245,426 | +0.33(+7.56%) |
Dec 12, 2023 | 4.516 | 4.516 | 4.347 | 4.365 | 12,025,182 | -0.15(-3.34%) |
Dec 11, 2023 | 4.356 | 4.526 | 4.318 | 4.516 | 10,313,699 | +0.09(+2.13%) |
Dec 08, 2023 | 4.441 | 4.526 | 4.375 | 4.422 | 11,392,761 | -0.08(-1.88%) |
Dec 07, 2023 | 4.365 | 4.582 | 4.347 | 4.507 | 13,741,844 | +0.15(+3.46%) |
Dec 06, 2023 | 4.724 | 4.893 | 4.318 | 4.356 | 30,043,696 | -0.33(-7.04%) |
Dec 05, 2023 | 4.887 | 4.896 | 4.585 | 4.686 | 18,364,646 | -0.21(-4.30%) |
Dec 04, 2023 | 4.723 | 4.956 | 4.713 | 4.896 | 17,513,574 | +0.13(+2.69%) |