Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.280 | 5.350 | 5.032 | 5.070 | 49,015,232 | -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 | 54,841,120 | -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 | 147,923,232 | +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 | 76,946,592 | +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 | 38,979,176 | -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 | 60,227,324 | +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 | 31,819,228 | -0.04(-0.68%) |
Feb 07, 2024 | 5.810 | 6.000 | 5.730 | 5.860 | 42,668,704 | -0.17(-2.82%) |
Feb 06, 2024 | 5.680 | 6.050 | 5.600 | 6.030 | 88,049,920 | +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 | 71,404,576 | -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 | 54,740,336 | -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 | 9.330 | 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%) |
Dec 01, 2023 | 7.140 | 7.260 | 7.010 | 7.150 | 46,777,996 | -0.12(-1.65%) |
Nov 30, 2023 | 7.250 | 7.340 | 7.130 | 7.270 | 46,204,448 | +0.09(+1.25%) |
Nov 29, 2023 | 7.290 | 7.515 | 7.130 | 7.180 | 47,586,288 | -0.03(-0.42%) |
Nov 28, 2023 | 7.200 | 7.260 | 7.020 | 7.210 | 47,624,032 | +0.02(+0.28%) |
Nov 27, 2023 | 7.310 | 7.380 | 7.180 | 7.190 | 33,734,460 | -0.21(-2.84%) |
Nov 24, 2023 | 7.400 | 7.480 | 7.280 | 7.400 | 22,881,126 | -0.07(-0.94%) |
Nov 22, 2023 | 7.580 | 7.635 | 7.364 | 7.470 | 22,087,968 | -0.04(-0.53%) |
Nov 21, 2023 | 7.620 | 7.710 | 7.420 | 7.510 | 35,553,804 | -0.29(-3.72%) |
Nov 20, 2023 | 7.680 | 8.028 | 7.647 | 7.800 | 61,897,856 | +0.41(+5.55%) |
Nov 17, 2023 | 7.400 | 7.499 | 7.250 | 7.390 | 26,901,700 | -0.01(-0.14%) |
Nov 16, 2023 | 7.580 | 7.590 | 7.140 | 7.400 | 68,637,912 | -0.54(-6.80%) |
Nov 15, 2023 | 7.640 | 8.200 | 7.630 | 7.940 | 55,779,024 | +0.36(+4.75%) |
Nov 14, 2023 | 7.360 | 7.635 | 7.330 | 7.580 | 43,176,704 | +0.36(+4.99%) |
Nov 13, 2023 | 7.270 | 7.430 | 7.110 | 7.220 | 34,110,236 | -0.02(-0.28%) |
Nov 10, 2023 | 7.610 | 7.640 | 7.160 | 7.240 | 39,953,748 | -0.23(-3.08%) |
Nov 09, 2023 | 7.820 | 7.960 | 7.460 | 7.470 | 36,016,484 | -0.45(-5.68%) |
Nov 08, 2023 | 7.810 | 8.000 | 7.675 | 7.920 | 37,902,888 | +0.03(+0.38%) |
Nov 07, 2023 | 7.880 | 7.900 | 7.700 | 7.890 | 25,172,996 | -0.08(-1.00%) |
Nov 06, 2023 | 8.450 | 8.505 | 7.860 | 7.970 | 43,783,076 | -0.26(-3.16%) |
Nov 03, 2023 | 8.010 | 8.300 | 7.870 | 8.230 | 56,234,748 | +0.44(+5.65%) |
Nov 02, 2023 | 7.720 | 7.930 | 7.691 | 7.790 | 43,587,208 | +0.34(+4.56%) |
Nov 01, 2023 | 7.310 | 7.450 | 7.190 | 7.450 | 33,268,184 | +0.15(+2.05%) |
Oct 31, 2023 | 7.340 | 7.400 | 7.180 | 7.300 | 29,640,930 | -0.22(-2.93%) |
Oct 30, 2023 | 7.560 | 7.640 | 7.395 | 7.520 | 25,704,244 | +0.08(+1.08%) |
Oct 27, 2023 | 7.780 | 7.810 | 7.385 | 7.440 | 33,773,484 | -0.19(-2.49%) |
Oct 26, 2023 | 7.620 | 7.800 | 7.520 | 7.630 | 27,169,976 | +0.03(+0.39%) |
Oct 25, 2023 | 7.820 | 7.850 | 7.600 | 7.600 | 28,348,928 | -0.49(-6.06%) |
Oct 24, 2023 | 7.560 | 8.120 | 7.560 | 8.090 | 42,794,496 | +0.50(+6.59%) |
Oct 23, 2023 | 7.490 | 7.700 | 7.310 | 7.590 | 33,498,402 | +0.01(+0.13%) |
Oct 20, 2023 | 7.520 | 7.850 | 7.470 | 7.580 | 31,787,808 | -0.11(-1.43%) |
Oct 19, 2023 | 7.760 | 7.880 | 7.585 | 7.690 | 39,551,796 | -0.22(-2.78%) |
Oct 18, 2023 | 8.530 | 8.540 | 7.865 | 7.910 | 51,297,208 | -0.62(-7.27%) |
Oct 17, 2023 | 8.330 | 8.650 | 8.290 | 8.530 | 18,364,084 | +0.01(+0.12%) |
Oct 16, 2023 | 8.370 | 8.530 | 8.245 | 8.520 | 24,524,448 | +0.05(+0.59%) |
Oct 13, 2023 | 8.400 | 8.550 | 8.270 | 8.470 | 28,547,956 | +0.03(+0.36%) |
Oct 12, 2023 | 8.880 | 8.970 | 8.380 | 8.440 | 37,053,092 | -0.53(-5.91%) |
Oct 11, 2023 | 8.950 | 9.190 | 8.900 | 8.970 | 34,072,472 | +0.14(+1.59%) |
Oct 10, 2023 | 8.350 | 8.880 | 8.350 | 8.830 | 42,528,432 | +0.49(+5.88%) |
Oct 09, 2023 | 8.510 | 8.535 | 8.110 | 8.340 | 39,606,372 | -0.38(-4.36%) |
Oct 06, 2023 | 8.490 | 8.750 | 8.460 | 8.720 | 23,335,980 | +0.06(+0.69%) |
Oct 05, 2023 | 8.670 | 8.710 | 8.510 | 8.660 | 21,887,336 | -0.17(-1.93%) |
Oct 04, 2023 | 8.510 | 8.845 | 8.480 | 8.830 | 28,002,852 | +0.22(+2.56%) |
Oct 03, 2023 | 8.550 | 8.760 | 8.540 | 8.610 | 27,146,608 | -0.18(-2.05%) |
Oct 02, 2023 | 8.900 | 9.000 | 8.700 | 8.790 | 38,344,856 | -0.25(-2.77%) |
Sep 29, 2023 | 9.110 | 9.220 | 8.865 | 9.040 | 40,994,108 | +0.13(+1.46%) |
Sep 28, 2023 | 8.370 | 8.990 | 8.360 | 8.910 | 54,630,684 | +0.45(+5.32%) |
Sep 27, 2023 | 8.380 | 8.510 | 8.300 | 8.460 | 24,041,592 | +0.05(+0.59%) |
Sep 26, 2023 | 8.150 | 8.580 | 7.925 | 8.410 | 42,443,100 | +0.06(+0.72%) |
Sep 25, 2023 | 8.070 | 8.410 | 8.300 | 8.350 | 56,260,092 | -0.18(-2.11%) |
Sep 22, 2023 | 8.740 | 8.795 | 8.450 | 8.530 | 36,245,176 | +0.08(+0.95%) |
Sep 21, 2023 | 8.450 | 8.620 | 8.350 | 8.450 | 49,535,924 | -0.37(-4.20%) |
Sep 20, 2023 | 8.760 | 9.060 | 8.670 | 8.820 | 125,216,048 | +0.27(+3.16%) |
Sep 19, 2023 | 9.540 | 9.600 | 8.410 | 8.550 | 215,527,808 | -1.76(-17.07%) |
Sep 18, 2023 | 10.37 | 10.47 | 10.21 | 10.31 | 22,178,236 | -0.12(-1.15%) |
Sep 15, 2023 | 10.53 | 10.72 | 10.29 | 10.43 | 40,108,040 | +0.05(+0.48%) |
Sep 14, 2023 | 10.15 | 10.38 | 10.13 | 10.38 | 26,407,218 | +0.31(+3.08%) |
Sep 13, 2023 | 10.20 | 10.47 | 10.06 | 10.07 | 36,883,936 | -0.50(-4.73%) |
Sep 12, 2023 | 10.23 | 10.88 | 10.21 | 10.57 | 38,260,792 | +0.24(+2.32%) |
Sep 11, 2023 | 10.39 | 10.43 | 10.02 | 10.33 | 31,110,064 | +0.29(+2.89%) |
Sep 08, 2023 | 10.06 | 10.15 | 9.920 | 10.04 | 26,236,176 | -0.04(-0.40%) |
Sep 07, 2023 | 10.17 | 10.27 | 9.930 | 10.08 | 44,536,640 | -0.50(-4.73%) |
Sep 06, 2023 | 10.71 | 10.91 | 10.47 | 10.58 | 31,376,070 | -0.23(-2.13%) |
Sep 05, 2023 | 10.73 | 11.18 | 10.72 | 10.81 | 37,861,992 | -0.19(-1.73%) |