Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 10.89 | 11.50 | 10.89 | 11.05 | 1,592,278 | +0.10(+0.91%) |
May 21, 2024 | 11.21 | 11.39 | 10.70 | 10.95 | 1,160,987 | -0.39(-3.44%) |
May 20, 2024 | 11.23 | 11.46 | 10.78 | 11.34 | 1,947,640 | +0.02(+0.18%) |
May 17, 2024 | 11.09 | 11.55 | 10.96 | 11.32 | 1,655,169 | +0.22(+1.98%) |
May 16, 2024 | 11.23 | 11.51 | 11.02 | 11.10 | 1,680,547 | -0.10(-0.89%) |
May 15, 2024 | 10.88 | 11.22 | 10.73 | 11.20 | 1,616,871 | +0.50(+4.67%) |
May 14, 2024 | 10.73 | 10.99 | 10.61 | 10.70 | 1,897,010 | +0.17(+1.61%) |
May 13, 2024 | 10.45 | 10.71 | 10.33 | 10.53 | 2,366,807 | +0.07(+0.67%) |
May 10, 2024 | 9.830 | 10.57 | 9.830 | 10.46 | 3,972,350 | +0.60(+6.09%) |
May 09, 2024 | 9.150 | 10.14 | 8.690 | 9.860 | 5,157,156 | +0.99(+11.16%) |
May 08, 2024 | 8.810 | 9.000 | 8.650 | 8.870 | 1,569,442 | -0.09(-1.00%) |
May 07, 2024 | 9.090 | 9.100 | 8.880 | 8.960 | 1,873,257 | -0.05(-0.55%) |
May 06, 2024 | 8.990 | 9.080 | 8.855 | 9.010 | 2,300,344 | +0.04(+0.45%) |
May 03, 2024 | 8.960 | 9.135 | 8.850 | 8.970 | 1,808,587 | +0.17(+1.93%) |
May 02, 2024 | 8.580 | 8.800 | 8.420 | 8.800 | 1,426,239 | +0.38(+4.51%) |
May 01, 2024 | 8.230 | 8.740 | 8.130 | 8.420 | 1,479,074 | +0.22(+2.68%) |
Apr 30, 2024 | 7.770 | 8.225 | 7.720 | 8.200 | 2,284,870 | +0.35(+4.46%) |
Apr 29, 2024 | 7.760 | 7.970 | 7.710 | 7.850 | 1,760,717 | +0.15(+1.95%) |
Apr 26, 2024 | 7.610 | 7.820 | 7.500 | 7.700 | 1,260,217 | +0.12(+1.58%) |
Apr 25, 2024 | 7.540 | 7.630 | 7.310 | 7.580 | 1,362,133 | -0.09(-1.17%) |
Apr 24, 2024 | 7.760 | 7.960 | 7.600 | 7.670 | 1,506,128 | -0.05(-0.65%) |
Apr 23, 2024 | 7.380 | 8.100 | 7.370 | 7.720 | 2,241,200 | +0.35(+4.75%) |
Apr 22, 2024 | 7.350 | 7.510 | 7.260 | 7.370 | 1,452,677 | +0.07(+0.96%) |
Apr 19, 2024 | 7.580 | 7.660 | 7.190 | 7.300 | 1,331,909 | -0.31(-4.07%) |
Apr 18, 2024 | 7.710 | 7.760 | 7.485 | 7.610 | 1,628,419 | -0.12(-1.55%) |
Apr 17, 2024 | 8.190 | 8.300 | 7.675 | 7.730 | 1,808,479 | -0.41(-5.04%) |
Apr 16, 2024 | 8.100 | 8.230 | 7.952 | 8.140 | 1,568,890 | +0.03(+0.37%) |
Apr 15, 2024 | 8.430 | 8.430 | 8.070 | 8.110 | 1,707,651 | -0.29(-3.45%) |
Apr 12, 2024 | 8.550 | 8.610 | 8.230 | 8.400 | 1,257,184 | -0.19(-2.21%) |
Apr 11, 2024 | 8.690 | 8.730 | 8.385 | 8.590 | 1,563,510 | -0.01(-0.12%) |
Apr 10, 2024 | 8.570 | 8.625 | 8.280 | 8.600 | 2,264,049 | +0.09(+1.06%) |
Apr 09, 2024 | 7.880 | 8.550 | 7.830 | 8.510 | 1,817,350 | +0.64(+8.13%) |
Apr 08, 2024 | 8.030 | 8.225 | 7.790 | 7.870 | 1,738,584 | -0.08(-1.01%) |
Apr 05, 2024 | 8.480 | 8.505 | 7.805 | 7.950 | 2,584,360 | -0.57(-6.69%) |
Apr 04, 2024 | 8.700 | 8.920 | 8.440 | 8.520 | 3,340,091 | -0.09(-1.05%) |
Apr 03, 2024 | 8.500 | 8.770 | 8.400 | 8.610 | 5,353,075 | +0.10(+1.18%) |
Apr 02, 2024 | 8.410 | 8.710 | 8.270 | 8.510 | 2,809,403 | -0.09(-1.05%) |
Apr 01, 2024 | 8.680 | 8.725 | 8.430 | 8.600 | 1,847,205 | -0.07(-0.81%) |
Mar 28, 2024 | 8.640 | 8.710 | 8.710 | 8.670 | 2,496,383 | +0.09(+1.05%) |
Mar 27, 2024 | 8.410 | 8.625 | 8.255 | 8.580 | 1,855,441 | +0.24(+2.88%) |
Mar 26, 2024 | 8.710 | 8.740 | 8.240 | 8.340 | 1,801,098 | -0.15(-1.77%) |
Mar 25, 2024 | 8.700 | 8.870 | 8.425 | 8.490 | 2,080,405 | -0.27(-3.08%) |
Mar 22, 2024 | 8.250 | 8.810 | 7.980 | 8.760 | 3,569,838 | +0.60(+7.35%) |
Mar 21, 2024 | 8.200 | 8.295 | 7.850 | 8.160 | 5,755,688 | -0.03(-0.37%) |
Mar 20, 2024 | 8.010 | 8.260 | 7.870 | 8.190 | 2,143,767 | +0.17(+2.12%) |
Mar 19, 2024 | 7.850 | 8.270 | 7.790 | 8.020 | 1,590,612 | +0.06(+0.75%) |
Mar 18, 2024 | 7.790 | 8.310 | 7.390 | 7.960 | 3,552,458 | +0.26(+3.38%) |
Mar 15, 2024 | 7.280 | 7.785 | 7.095 | 7.700 | 6,787,205 | +0.39(+5.34%) |
Mar 14, 2024 | 7.840 | 7.890 | 7.270 | 7.310 | 2,199,540 | -0.59(-7.47%) |
Mar 13, 2024 | 7.740 | 8.155 | 7.710 | 7.900 | 1,644,712 | +0.16(+2.07%) |
Mar 12, 2024 | 7.680 | 7.920 | 7.440 | 7.740 | 1,872,804 | -0.01(-0.13%) |
Mar 11, 2024 | 7.710 | 7.900 | 7.530 | 7.750 | 2,200,588 | +0.08(+1.04%) |
Mar 08, 2024 | 7.300 | 7.805 | 7.285 | 7.670 | 2,303,071 | +0.48(+6.68%) |
Mar 07, 2024 | 7.270 | 7.340 | 6.960 | 7.190 | 1,950,275 | -0.09(-1.24%) |
Mar 06, 2024 | 7.110 | 7.515 | 7.020 | 7.280 | 1,951,983 | +0.17(+2.39%) |
Mar 05, 2024 | 7.510 | 7.680 | 7.095 | 7.110 | 2,212,715 | -0.50(-6.57%) |
Mar 04, 2024 | 7.570 | 7.725 | 7.270 | 7.610 | 1,736,037 | +0.02(+0.26%) |
Mar 01, 2024 | 7.740 | 7.895 | 7.550 | 7.590 | 1,924,935 | -0.14(-1.81%) |
Feb 29, 2024 | 8.110 | 8.320 | 7.655 | 7.730 | 2,594,503 | -0.29(-3.62%) |
Feb 28, 2024 | 8.210 | 8.410 | 7.880 | 8.020 | 2,215,856 | -0.24(-2.91%) |
Feb 27, 2024 | 8.080 | 8.410 | 7.780 | 8.260 | 4,030,146 | +0.23(+2.86%) |
Feb 26, 2024 | 8.300 | 8.840 | 7.810 | 8.030 | 4,848,718 | -0.33(-3.95%) |
Feb 23, 2024 | 6.950 | 8.620 | 6.770 | 8.360 | 25,865,250 | +3.25(+63.60%) |
Feb 22, 2024 | 5.220 | 5.240 | 5.045 | 5.110 | 2,814,458 | -0.15(-2.85%) |
Feb 21, 2024 | 5.260 | 5.360 | 5.150 | 5.260 | 2,422,512 | -0.06(-1.13%) |
Feb 20, 2024 | 5.260 | 5.390 | 5.165 | 5.320 | 2,455,904 | +0.01(+0.19%) |
Feb 16, 2024 | 5.400 | 5.480 | 5.250 | 5.310 | 2,768,622 | -0.17(-3.10%) |
Feb 15, 2024 | 5.170 | 5.750 | 5.170 | 5.480 | 4,431,615 | +0.33(+6.41%) |
Feb 14, 2024 | 5.210 | 5.315 | 5.115 | 5.150 | 2,370,274 | +0.01(+0.19%) |
Feb 13, 2024 | 5.340 | 5.430 | 5.060 | 5.140 | 3,307,335 | -0.36(-6.55%) |
Feb 12, 2024 | 5.490 | 5.740 | 5.460 | 5.500 | 2,658,066 | -0.02(-0.36%) |
Feb 09, 2024 | 5.480 | 5.720 | 5.370 | 5.520 | 2,124,057 | +0.06(+1.10%) |
Feb 08, 2024 | 5.420 | 5.500 | 5.265 | 5.460 | 1,559,992 | +0.00(+0.00%) |
Feb 07, 2024 | 5.540 | 5.590 | 5.390 | 5.460 | 987,393 | -0.08(-1.44%) |
Feb 06, 2024 | 5.210 | 5.630 | 5.140 | 5.540 | 1,392,628 | +0.27(+5.12%) |
Feb 05, 2024 | 5.200 | 5.440 | 5.130 | 5.270 | 2,470,017 | +0.03(+0.57%) |
Feb 02, 2024 | 5.300 | 5.325 | 5.145 | 5.240 | 1,804,186 | -0.14(-2.60%) |
Feb 01, 2024 | 5.840 | 5.930 | 5.300 | 5.380 | 2,927,775 | -0.42(-7.24%) |
Jan 31, 2024 | 5.950 | 5.997 | 5.680 | 5.800 | 2,287,563 | -0.14(-2.36%) |
Jan 30, 2024 | 6.270 | 6.400 | 5.900 | 5.940 | 2,210,602 | -0.49(-7.62%) |
Jan 29, 2024 | 6.450 | 6.540 | 6.190 | 6.430 | 1,665,951 | -0.04(-0.62%) |
Jan 26, 2024 | 6.240 | 6.775 | 6.240 | 6.470 | 2,977,846 | +0.32(+5.20%) |
Jan 25, 2024 | 6.210 | 6.270 | 6.030 | 6.150 | 964,794 | +0.03(+0.49%) |
Jan 24, 2024 | 6.380 | 6.405 | 6.065 | 6.120 | 1,321,952 | -0.18(-2.86%) |
Jan 23, 2024 | 6.440 | 6.590 | 6.290 | 6.300 | 1,228,399 | -0.09(-1.41%) |
Jan 22, 2024 | 6.270 | 6.490 | 6.255 | 6.390 | 1,417,499 | +0.14(+2.24%) |
Jan 19, 2024 | 6.280 | 6.310 | 6.090 | 6.250 | 978,176 | -0.03(-0.48%) |
Jan 18, 2024 | 6.240 | 6.320 | 6.160 | 6.280 | 829,755 | +0.06(+0.96%) |
Jan 17, 2024 | 6.320 | 6.410 | 6.175 | 6.220 | 1,254,393 | -0.21(-3.27%) |
Jan 16, 2024 | 6.450 | 6.500 | 6.280 | 6.430 | 1,291,245 | -0.08(-1.23%) |
Jan 12, 2024 | 6.610 | 6.865 | 6.500 | 6.510 | 1,753,862 | -0.06(-0.91%) |
Jan 11, 2024 | 6.730 | 6.810 | 6.370 | 6.570 | 1,727,854 | -0.23(-3.38%) |
Jan 10, 2024 | 6.640 | 6.900 | 6.500 | 6.800 | 2,099,373 | +0.14(+2.10%) |
Jan 09, 2024 | 6.800 | 7.205 | 6.620 | 6.660 | 2,537,587 | -0.21(-3.06%) |
Jan 08, 2024 | 6.420 | 6.930 | 6.300 | 6.870 | 1,835,024 | +0.33(+5.05%) |
Jan 05, 2024 | 6.270 | 6.570 | 6.170 | 6.540 | 2,765,739 | +0.21(+3.32%) |
Jan 04, 2024 | 6.280 | 6.390 | 6.160 | 6.330 | 2,660,234 | -0.01(-0.16%) |
Jan 03, 2024 | 6.680 | 6.680 | 6.320 | 6.340 | 1,871,399 | -0.40(-5.93%) |
Jan 02, 2024 | 6.540 | 7.100 | 6.480 | 6.740 | 2,377,510 | +0.19(+2.90%) |
Dec 29, 2023 | 6.700 | 6.725 | 6.510 | 6.550 | 1,522,715 | -0.17(-2.53%) |
Dec 28, 2023 | 6.630 | 6.805 | 6.605 | 6.720 | 2,016,203 | +0.06(+0.90%) |
Dec 27, 2023 | 6.700 | 6.830 | 6.570 | 6.660 | 1,290,775 | +0.02(+0.30%) |
Dec 26, 2023 | 6.610 | 6.690 | 6.495 | 6.640 | 885,000 | +0.03(+0.45%) |
Dec 22, 2023 | 6.720 | 6.780 | 6.550 | 6.610 | 1,138,598 | -0.07(-1.05%) |
Dec 21, 2023 | 6.440 | 6.905 | 6.440 | 6.680 | 2,113,121 | +0.31(+4.87%) |
Dec 20, 2023 | 6.580 | 6.655 | 6.370 | 6.370 | 2,044,866 | -0.21(-3.19%) |
Dec 19, 2023 | 6.280 | 6.650 | 6.280 | 6.580 | 2,047,181 | +0.35(+5.62%) |
Dec 18, 2023 | 6.190 | 6.290 | 6.070 | 6.230 | 1,590,657 | +0.00(+0.00%) |
Dec 15, 2023 | 6.260 | 6.435 | 6.210 | 6.230 | 3,138,583 | -0.01(-0.16%) |
Dec 14, 2023 | 6.030 | 6.580 | 6.030 | 6.240 | 2,946,065 | +0.31(+5.23%) |
Dec 13, 2023 | 5.580 | 5.960 | 5.380 | 5.930 | 2,486,916 | +0.34(+6.08%) |
Dec 12, 2023 | 5.410 | 5.740 | 5.270 | 5.590 | 3,372,223 | +0.44(+8.54%) |
Dec 11, 2023 | 5.090 | 5.260 | 5.030 | 5.150 | 1,552,845 | +0.03(+0.59%) |
Dec 08, 2023 | 5.190 | 5.190 | 5.015 | 5.120 | 1,421,392 | -0.06(-1.16%) |
Dec 07, 2023 | 5.310 | 5.330 | 5.110 | 5.180 | 1,987,910 | -0.16(-3.00%) |
Dec 06, 2023 | 5.210 | 5.500 | 5.120 | 5.340 | 2,122,062 | +0.13(+2.50%) |
Dec 05, 2023 | 5.360 | 5.360 | 5.160 | 5.210 | 1,743,644 | -0.17(-3.16%) |
Dec 04, 2023 | 5.360 | 5.620 | 5.360 | 5.380 | 2,297,569 | +0.01(+0.19%) |
Dec 01, 2023 | 5.050 | 5.410 | 4.920 | 5.370 | 2,740,594 | +0.27(+5.29%) |
Nov 30, 2023 | 5.220 | 5.280 | 5.070 | 5.100 | 1,831,822 | -0.10(-1.92%) |
Nov 29, 2023 | 5.180 | 5.400 | 5.120 | 5.200 | 2,492,196 | +0.08(+1.56%) |
Nov 28, 2023 | 5.090 | 5.245 | 4.990 | 5.120 | 2,448,203 | +0.00(+0.00%) |
Nov 27, 2023 | 5.320 | 5.335 | 5.095 | 5.120 | 2,679,096 | -0.23(-4.30%) |
Nov 24, 2023 | 5.160 | 5.510 | 5.160 | 5.350 | 1,061,596 | +0.18(+3.48%) |
Nov 22, 2023 | 4.990 | 5.240 | 4.975 | 5.170 | 2,012,123 | +0.24(+4.87%) |
Nov 21, 2023 | 4.950 | 5.035 | 4.685 | 4.930 | 6,143,802 | +0.00(+0.00%) |
Nov 20, 2023 | 5.050 | 5.050 | 4.900 | 4.930 | 3,003,832 | -0.09(-1.79%) |
Nov 17, 2023 | 5.140 | 5.170 | 4.870 | 5.020 | 3,414,700 | -0.09(-1.76%) |
Nov 16, 2023 | 5.180 | 5.225 | 4.920 | 5.110 | 2,600,513 | -0.08(-1.54%) |
Nov 15, 2023 | 5.230 | 5.548 | 5.190 | 5.190 | 3,883,411 | +0.02(+0.39%) |
Nov 14, 2023 | 5.130 | 5.325 | 5.010 | 5.170 | 3,280,176 | +0.22(+4.44%) |
Nov 13, 2023 | 5.120 | 5.190 | 4.920 | 4.950 | 2,370,167 | -0.18(-3.51%) |
Nov 10, 2023 | 4.670 | 5.140 | 4.572 | 5.130 | 4,329,107 | +0.43(+9.15%) |
Nov 09, 2023 | 4.760 | 4.790 | 4.520 | 4.700 | 4,949,811 | +0.00(+0.00%) |
Nov 08, 2023 | 6.120 | 6.220 | 4.600 | 4.700 | 12,079,902 | -2.18(-31.69%) |
Nov 07, 2023 | 6.770 | 6.950 | 6.610 | 6.880 | 1,722,195 | +0.04(+0.58%) |
Nov 06, 2023 | 6.890 | 6.980 | 6.655 | 6.840 | 1,853,322 | -0.06(-0.87%) |
Nov 03, 2023 | 6.870 | 7.070 | 6.840 | 6.900 | 1,498,188 | +0.18(+2.68%) |
Nov 02, 2023 | 6.800 | 6.895 | 6.525 | 6.720 | 1,530,756 | +0.01(+0.15%) |
Nov 01, 2023 | 6.870 | 6.870 | 6.565 | 6.710 | 2,612,414 | -0.15(-2.19%) |
Oct 31, 2023 | 6.980 | 7.180 | 6.735 | 6.860 | 2,576,423 | -0.14(-2.00%) |
Oct 30, 2023 | 6.210 | 7.065 | 6.210 | 7.000 | 3,586,202 | +0.78(+12.54%) |
Oct 27, 2023 | 6.370 | 6.380 | 6.160 | 6.220 | 1,817,015 | -0.16(-2.51%) |
Oct 26, 2023 | 6.370 | 6.500 | 6.290 | 6.380 | 2,004,936 | +0.02(+0.31%) |
Oct 25, 2023 | 6.490 | 6.530 | 6.285 | 6.360 | 2,003,903 | -0.22(-3.34%) |
Oct 24, 2023 | 6.660 | 6.810 | 6.500 | 6.580 | 2,601,863 | -0.08(-1.20%) |
Oct 23, 2023 | 6.840 | 6.860 | 6.645 | 6.660 | 1,704,840 | -0.25(-3.62%) |
Oct 20, 2023 | 6.960 | 7.090 | 6.890 | 6.910 | 2,033,691 | -0.07(-1.00%) |
Oct 19, 2023 | 7.220 | 7.250 | 6.935 | 6.980 | 2,800,838 | -0.21(-2.92%) |
Oct 18, 2023 | 7.540 | 7.565 | 7.140 | 7.190 | 4,860,016 | -0.38(-5.02%) |
Oct 17, 2023 | 7.490 | 7.640 | 7.240 | 7.570 | 2,942,594 | +0.03(+0.40%) |
Oct 16, 2023 | 7.770 | 7.830 | 7.500 | 7.540 | 2,692,389 | -0.23(-2.96%) |
Oct 13, 2023 | 8.150 | 8.210 | 7.750 | 7.770 | 2,724,852 | -0.42(-5.13%) |
Oct 12, 2023 | 8.450 | 8.501 | 7.955 | 8.190 | 2,487,023 | -0.26(-3.08%) |
Oct 11, 2023 | 8.580 | 8.820 | 8.250 | 8.450 | 2,688,539 | -0.16(-1.86%) |
Oct 10, 2023 | 9.040 | 9.190 | 8.585 | 8.610 | 2,911,170 | -0.42(-4.65%) |
Oct 09, 2023 | 9.040 | 9.135 | 8.500 | 9.030 | 2,327,575 | -0.07(-0.77%) |
Oct 06, 2023 | 9.520 | 9.540 | 9.080 | 9.100 | 3,418,331 | -0.56(-5.80%) |
Oct 05, 2023 | 9.640 | 9.745 | 9.340 | 9.660 | 1,058,028 | -0.01(-0.10%) |
Oct 04, 2023 | 9.910 | 9.985 | 9.510 | 9.670 | 1,721,438 | -0.20(-2.03%) |
Oct 03, 2023 | 9.640 | 10.19 | 9.560 | 9.870 | 1,439,298 | +0.18(+1.86%) |