Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.820 | 4.960 | 4.800 | 4.830 | 34,560,244 | -0.08(-1.63%) |
Jun 06, 2024 | 4.950 | 5.000 | 4.740 | 4.910 | 84,046,832 | -0.36(-6.83%) |
Jun 05, 2024 | 5.330 | 5.350 | 5.150 | 5.270 | 49,355,824 | +0.06(+1.15%) |
Jun 04, 2024 | 5.310 | 5.370 | 5.200 | 5.210 | 29,358,980 | -0.13(-2.43%) |
Jun 03, 2024 | 5.540 | 5.630 | 5.190 | 5.340 | 53,449,312 | -0.05(-0.93%) |
May 31, 2024 | 5.270 | 5.520 | 5.260 | 5.390 | 63,176,636 | -0.01(-0.19%) |
May 30, 2024 | 4.950 | 5.440 | 4.930 | 5.400 | 69,255,552 | +0.47(+9.53%) |
May 29, 2024 | 4.820 | 5.000 | 4.810 | 4.930 | 37,661,564 | +0.03(+0.61%) |
May 28, 2024 | 4.970 | 5.010 | 4.830 | 4.900 | 46,472,664 | +0.07(+1.45%) |
May 24, 2024 | 4.810 | 4.920 | 4.770 | 4.830 | 32,325,288 | +0.03(+0.63%) |
May 23, 2024 | 5.120 | 5.130 | 4.710 | 4.800 | 78,989,184 | -0.44(-8.40%) |
May 22, 2024 | 5.260 | 5.310 | 5.140 | 5.240 | 36,635,892 | -0.01(-0.19%) |
May 21, 2024 | 5.190 | 5.540 | 5.140 | 5.250 | 74,996,912 | +0.03(+0.57%) |
May 20, 2024 | 5.250 | 5.320 | 5.100 | 5.220 | 47,628,672 | -0.06(-1.14%) |
May 17, 2024 | 5.280 | 5.390 | 5.040 | 5.280 | 58,708,560 | +0.02(+0.38%) |
May 16, 2024 | 5.370 | 5.460 | 5.220 | 5.260 | 41,747,648 | -0.07(-1.31%) |
May 15, 2024 | 6.000 | 6.050 | 5.210 | 5.330 | 111,951,880 | -0.46(-7.94%) |
May 14, 2024 | 5.510 | 5.850 | 5.455 | 5.790 | 80,453,464 | +0.38(+7.02%) |
May 13, 2024 | 5.200 | 5.660 | 5.160 | 5.410 | 76,377,368 | +0.34(+6.71%) |
May 10, 2024 | 5.280 | 5.350 | 5.032 | 5.070 | 49,082,592 | -0.26(-4.88%) |
May 09, 2024 | 5.370 | 5.410 | 5.230 | 5.330 | 34,603,064 | +0.11(+2.11%) |
May 08, 2024 | 5.250 | 5.280 | 5.110 | 5.220 | 54,809,252 | -0.29(-5.26%) |
May 07, 2024 | 5.540 | 5.830 | 5.460 | 5.510 | 43,709,960 | -0.18(-3.16%) |
May 06, 2024 | 5.750 | 6.040 | 5.570 | 5.690 | 75,494,392 | +0.12(+2.15%) |
May 03, 2024 | 5.530 | 5.580 | 5.330 | 5.570 | 54,697,760 | -0.02(-0.36%) |
May 02, 2024 | 5.610 | 5.670 | 5.170 | 5.590 | 99,518,472 | +0.32(+6.07%) |
May 01, 2024 | 4.760 | 5.440 | 4.740 | 5.270 | 147,922,720 | +0.55(+11.65%) |
Apr 30, 2024 | 4.700 | 4.750 | 4.510 | 4.720 | 52,871,080 | +0.12(+2.61%) |
Apr 29, 2024 | 4.670 | 4.680 | 4.470 | 4.600 | 56,317,296 | +0.11(+2.45%) |
Apr 26, 2024 | 4.430 | 4.540 | 4.390 | 4.490 | 59,264,496 | +0.36(+8.72%) |
Apr 25, 2024 | 4.050 | 4.170 | 4.030 | 4.130 | 25,812,596 | -0.02(-0.48%) |
Apr 24, 2024 | 4.150 | 4.220 | 4.050 | 4.150 | 34,919,116 | +0.14(+3.49%) |
Apr 23, 2024 | 3.990 | 4.130 | 3.980 | 4.010 | 41,747,428 | +0.01(+0.25%) |
Apr 22, 2024 | 3.680 | 4.050 | 3.610 | 4.000 | 60,116,192 | +0.20(+5.26%) |
Apr 19, 2024 | 3.860 | 3.920 | 3.780 | 3.800 | 35,883,784 | -0.20(-5.00%) |
Apr 18, 2024 | 3.900 | 4.090 | 3.850 | 4.000 | 38,361,280 | +0.09(+2.30%) |
Apr 17, 2024 | 3.865 | 3.960 | 3.840 | 3.910 | 38,685,972 | +0.10(+2.62%) |
Apr 16, 2024 | 3.750 | 3.910 | 3.710 | 3.810 | 42,115,160 | -0.08(-2.06%) |
Apr 15, 2024 | 4.190 | 4.190 | 3.820 | 3.890 | 70,563,216 | -0.22(-5.35%) |
Apr 12, 2024 | 4.350 | 4.350 | 4.085 | 4.110 | 74,932,096 | -0.35(-7.85%) |
Apr 11, 2024 | 4.600 | 4.610 | 4.430 | 4.460 | 38,970,864 | -0.13(-2.83%) |
Apr 10, 2024 | 4.580 | 4.690 | 4.540 | 4.590 | 32,496,228 | -0.12(-2.55%) |
Apr 09, 2024 | 4.430 | 4.790 | 4.420 | 4.710 | 76,956,760 | +0.34(+7.78%) |
Apr 08, 2024 | 4.410 | 4.530 | 4.370 | 4.370 | 47,337,300 | -0.02(-0.46%) |
Apr 05, 2024 | 4.500 | 4.580 | 4.380 | 4.390 | 43,202,556 | -0.11(-2.44%) |
Apr 04, 2024 | 4.550 | 4.750 | 4.490 | 4.500 | 53,696,124 | +0.01(+0.22%) |
Apr 03, 2024 | 4.460 | 4.510 | 4.360 | 4.490 | 32,976,296 | -0.05(-1.10%) |
Apr 02, 2024 | 4.470 | 4.580 | 4.380 | 4.540 | 38,978,660 | -0.10(-2.16%) |
Apr 01, 2024 | 4.630 | 4.750 | 4.565 | 4.640 | 42,557,760 | +0.14(+3.11%) |
Mar 28, 2024 | 4.680 | 4.740 | 4.491 | 4.500 | 55,938,596 | -0.17(-3.64%) |
Mar 27, 2024 | 4.630 | 4.730 | 4.450 | 4.670 | 85,140,664 | -0.11(-2.30%) |
Mar 26, 2024 | 4.900 | 4.920 | 4.770 | 4.780 | 83,545,808 | -0.13(-2.65%) |
Mar 25, 2024 | 4.920 | 5.090 | 4.890 | 4.910 | 56,184,580 | +0.02(+0.41%) |
Mar 22, 2024 | 4.930 | 4.960 | 4.800 | 4.890 | 43,658,320 | -0.11(-2.20%) |
Mar 21, 2024 | 5.060 | 5.100 | 4.960 | 5.000 | 46,697,128 | -0.10(-1.96%) |
Mar 20, 2024 | 5.110 | 5.140 | 5.040 | 5.100 | 59,058,760 | -0.09(-1.73%) |
Mar 19, 2024 | 5.490 | 5.490 | 5.130 | 5.190 | 76,919,936 | -0.35(-6.32%) |
Mar 18, 2024 | 5.830 | 5.860 | 5.480 | 5.540 | 48,482,112 | -0.04(-0.72%) |
Mar 15, 2024 | 5.710 | 5.760 | 5.570 | 5.580 | 33,811,160 | +0.00(+0.00%) |
Mar 14, 2024 | 5.820 | 5.820 | 5.540 | 5.580 | 42,512,336 | -0.34(-5.74%) |
Mar 13, 2024 | 6.080 | 6.270 | 5.910 | 5.920 | 42,582,008 | -0.27(-4.36%) |
Mar 12, 2024 | 6.190 | 6.300 | 6.090 | 6.190 | 38,336,864 | +0.09(+1.48%) |
Mar 11, 2024 | 5.920 | 6.230 | 5.880 | 6.100 | 63,910,452 | +0.30(+5.17%) |
Mar 08, 2024 | 5.780 | 5.915 | 5.660 | 5.800 | 39,080,208 | +0.03(+0.52%) |
Mar 07, 2024 | 5.660 | 5.790 | 5.470 | 5.770 | 46,128,860 | +0.00(+0.00%) |
Mar 06, 2024 | 5.390 | 5.880 | 5.380 | 5.770 | 77,779,448 | +0.29(+5.29%) |
Mar 05, 2024 | 5.170 | 5.620 | 4.780 | 5.480 | 94,607,096 | +0.15(+2.81%) |
Mar 04, 2024 | 5.580 | 5.610 | 5.250 | 5.330 | 93,656,744 | -0.45(-7.79%) |
Mar 01, 2024 | 5.730 | 5.840 | 5.675 | 5.780 | 42,126,916 | +0.03(+0.52%) |
Feb 29, 2024 | 5.560 | 5.790 | 5.540 | 5.750 | 63,032,856 | +0.32(+5.89%) |
Feb 28, 2024 | 5.600 | 5.610 | 5.390 | 5.430 | 57,751,308 | -0.35(-6.06%) |
Feb 27, 2024 | 5.810 | 5.930 | 5.720 | 5.780 | 53,534,584 | +0.13(+2.30%) |
Feb 26, 2024 | 5.540 | 5.770 | 5.510 | 5.650 | 60,227,328 | +0.25(+4.63%) |
Feb 23, 2024 | 5.670 | 5.680 | 5.370 | 5.400 | 75,135,264 | -0.45(-7.69%) |
Feb 22, 2024 | 5.970 | 5.970 | 5.710 | 5.850 | 49,212,672 | -0.12(-2.01%) |
Feb 21, 2024 | 6.020 | 6.170 | 5.950 | 5.970 | 33,677,508 | +0.01(+0.17%) |
Feb 20, 2024 | 5.930 | 6.030 | 5.790 | 5.960 | 39,655,636 | -0.18(-2.93%) |
Feb 16, 2024 | 6.240 | 6.340 | 6.090 | 6.140 | 41,654,868 | +0.05(+0.82%) |
Feb 15, 2024 | 6.050 | 6.290 | 6.040 | 6.090 | 53,714,648 | +0.09(+1.50%) |
Feb 14, 2024 | 5.880 | 6.015 | 5.840 | 6.000 | 40,799,328 | +0.30(+5.26%) |
Feb 13, 2024 | 5.860 | 5.880 | 5.650 | 5.700 | 51,837,344 | -0.38(-6.25%) |
Feb 12, 2024 | 5.910 | 6.280 | 5.900 | 6.080 | 43,545,624 | +0.15(+2.53%) |
Feb 09, 2024 | 5.840 | 5.930 | 5.750 | 5.930 | 25,563,520 | +0.11(+1.89%) |
Feb 08, 2024 | 5.820 | 5.880 | 5.720 | 5.820 | 31,819,224 | -0.04(-0.68%) |
Feb 07, 2024 | 5.810 | 6.000 | 5.730 | 5.860 | 42,669,328 | -0.17(-2.82%) |
Feb 06, 2024 | 5.680 | 6.050 | 5.600 | 6.030 | 88,049,848 | +0.65(+12.08%) |
Feb 05, 2024 | 5.480 | 5.480 | 5.300 | 5.380 | 45,190,064 | -0.16(-2.89%) |
Feb 02, 2024 | 5.560 | 5.590 | 5.430 | 5.540 | 56,921,588 | -0.17(-2.98%) |
Feb 01, 2024 | 5.730 | 5.915 | 5.540 | 5.710 | 51,030,396 | +0.09(+1.60%) |
Jan 31, 2024 | 5.690 | 5.860 | 5.430 | 5.620 | 75,523,024 | -0.17(-2.94%) |
Jan 30, 2024 | 6.010 | 6.040 | 5.790 | 5.790 | 65,943,660 | -0.35(-5.70%) |
Jan 29, 2024 | 6.080 | 6.160 | 5.950 | 6.140 | 39,952,168 | +0.00(+0.00%) |
Jan 26, 2024 | 6.000 | 6.150 | 5.965 | 6.140 | 39,437,608 | +0.10(+1.66%) |
Jan 25, 2024 | 5.910 | 6.080 | 5.830 | 6.040 | 58,958,192 | -0.03(-0.49%) |
Jan 24, 2024 | 6.500 | 6.590 | 6.010 | 6.070 | 75,137,568 | -0.14(-2.25%) |
Jan 23, 2024 | 6.400 | 6.876 | 6.170 | 6.210 | 119,333,736 | +0.23(+3.85%) |
Jan 22, 2024 | 5.830 | 6.170 | 5.800 | 5.980 | 74,139,352 | -0.08(-1.32%) |
Jan 19, 2024 | 6.160 | 6.160 | 5.860 | 6.060 | 82,433,128 | -0.22(-3.50%) |
Jan 18, 2024 | 6.500 | 6.540 | 6.100 | 6.280 | 71,404,568 | -0.02(-0.32%) |
Jan 17, 2024 | 6.210 | 6.420 | 6.120 | 6.300 | 62,991,480 | -0.25(-3.82%) |
Jan 16, 2024 | 7.040 | 7.050 | 6.450 | 6.550 | 120,898,168 | -0.62(-8.65%) |
Jan 12, 2024 | 7.260 | 7.530 | 7.160 | 7.170 | 49,034,588 | -0.23(-3.11%) |
Jan 11, 2024 | 7.570 | 7.665 | 7.325 | 7.400 | 52,255,592 | -0.01(-0.13%) |
Jan 10, 2024 | 7.530 | 7.550 | 7.310 | 7.410 | 54,740,332 | -0.15(-1.98%) |
Jan 09, 2024 | 7.800 | 7.840 | 7.520 | 7.560 | 69,851,464 | -0.37(-4.67%) |
Jan 08, 2024 | 7.860 | 8.050 | 7.730 | 7.930 | 49,743,916 | -0.13(-1.61%) |
Jan 05, 2024 | 8.160 | 8.250 | 8.030 | 8.060 | 40,831,676 | -0.21(-2.54%) |
Jan 04, 2024 | 8.330 | 8.465 | 8.250 | 8.270 | 38,224,288 | -0.23(-2.71%) |
Jan 03, 2024 | 8.120 | 8.560 | 8.100 | 8.500 | 58,498,216 | +0.08(+0.95%) |
Jan 02, 2024 | 8.930 | 8.940 | 8.380 | 8.420 | 81,414,304 | -0.65(-7.17%) |
Dec 29, 2023 | 9.430 | 9.530 | 8.950 | 9.070 | 74,905,208 | -0.36(-3.82%) |
Dec 28, 2023 | 9.160 | 9.570 | 9.120 | 9.430 | 91,537,800 | +0.33(+3.63%) |
Dec 27, 2023 | 9.260 | 9.325 | 8.890 | 9.100 | 99,874,096 | -0.23(-2.47%) |
Dec 26, 2023 | 8.770 | 9.430 | 8.630 | 9.330 | 130,449,816 | +0.91(+10.81%) |
Dec 22, 2023 | 8.100 | 8.590 | 8.080 | 8.420 | 56,076,036 | +0.13(+1.57%) |
Dec 21, 2023 | 8.150 | 8.309 | 7.990 | 8.290 | 48,641,328 | +0.37(+4.67%) |
Dec 20, 2023 | 8.630 | 8.700 | 7.920 | 7.920 | 104,827,992 | -0.90(-10.20%) |
Dec 19, 2023 | 8.515 | 8.900 | 8.510 | 8.820 | 88,650,512 | +0.47(+5.63%) |
Dec 18, 2023 | 8.590 | 8.640 | 8.230 | 8.350 | 131,521,352 | +0.37(+4.64%) |
Dec 15, 2023 | 8.020 | 8.140 | 7.740 | 7.980 | 71,399,032 | +0.12(+1.53%) |
Dec 14, 2023 | 7.470 | 8.015 | 7.460 | 7.860 | 93,877,376 | +0.43(+5.79%) |
Dec 13, 2023 | 7.170 | 7.450 | 7.050 | 7.430 | 57,055,092 | +0.16(+2.20%) |
Dec 12, 2023 | 7.590 | 7.600 | 7.170 | 7.270 | 58,795,364 | -0.41(-5.34%) |
Dec 11, 2023 | 7.490 | 7.700 | 7.405 | 7.680 | 39,281,356 | +0.30(+4.07%) |
Dec 08, 2023 | 7.360 | 7.570 | 7.300 | 7.380 | 42,786,200 | -0.11(-1.47%) |
Dec 07, 2023 | 7.850 | 7.960 | 7.430 | 7.490 | 63,014,168 | -0.26(-3.35%) |
Dec 06, 2023 | 7.650 | 8.280 | 7.590 | 7.750 | 118,669,976 | +0.32(+4.31%) |
Dec 05, 2023 | 7.590 | 7.960 | 7.380 | 7.430 | 89,734,472 | +0.11(+1.50%) |
Dec 04, 2023 | 7.140 | 7.380 | 7.030 | 7.320 | 53,365,760 | +0.17(+2.38%) |