Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 12.75 | 13.18 | 12.51 | 13.07 | 816,409 | +8.68(+197.72%) |
May 21, 2024 | 4.410 | 4.440 | 4.360 | 4.390 | 1,335,784 | +0.00(+0.00%) |
May 20, 2024 | 4.510 | 4.530 | 4.390 | 4.390 | 1,279,568 | -0.13(-2.88%) |
May 17, 2024 | 4.580 | 4.580 | 4.500 | 4.520 | 1,413,032 | -0.04(-0.88%) |
May 16, 2024 | 4.500 | 4.570 | 4.500 | 4.560 | 955,384 | +0.02(+0.44%) |
May 15, 2024 | 4.550 | 4.590 | 4.460 | 4.540 | 1,391,425 | +0.06(+1.34%) |
May 14, 2024 | 4.400 | 4.500 | 4.400 | 4.480 | 1,565,614 | +0.12(+2.75%) |
May 13, 2024 | 4.370 | 4.450 | 4.235 | 4.360 | 3,512,643 | -0.25(-5.42%) |
May 10, 2024 | 4.690 | 4.830 | 4.610 | 4.610 | 1,707,799 | -0.10(-2.12%) |
May 09, 2024 | 4.400 | 4.740 | 4.360 | 4.710 | 3,405,060 | +0.47(+11.08%) |
May 08, 2024 | 4.230 | 4.280 | 4.210 | 4.240 | 854,398 | -0.04(-0.93%) |
May 07, 2024 | 4.360 | 4.395 | 4.264 | 4.280 | 1,800,698 | -0.07(-1.61%) |
May 06, 2024 | 4.360 | 4.405 | 4.320 | 4.350 | 962,294 | +0.02(+0.46%) |
May 03, 2024 | 4.350 | 4.435 | 4.310 | 4.330 | 1,137,115 | +0.04(+0.93%) |
May 02, 2024 | 4.290 | 4.310 | 4.215 | 4.290 | 1,193,477 | +0.04(+0.94%) |
May 01, 2024 | 4.130 | 4.320 | 4.130 | 4.250 | 1,275,493 | +0.13(+3.16%) |
Apr 30, 2024 | 4.190 | 4.220 | 4.110 | 4.120 | 1,475,098 | -0.10(-2.37%) |
Apr 29, 2024 | 4.220 | 4.260 | 4.195 | 4.220 | 797,303 | +0.03(+0.72%) |
Apr 26, 2024 | 4.150 | 4.250 | 4.150 | 4.190 | 1,161,110 | +0.04(+0.96%) |
Apr 25, 2024 | 4.100 | 4.165 | 4.081 | 4.150 | 1,583,059 | -0.01(-0.24%) |
Apr 24, 2024 | 4.175 | 4.175 | 4.100 | 4.160 | 918,390 | -0.02(-0.48%) |
Apr 23, 2024 | 4.110 | 4.220 | 4.101 | 4.180 | 821,900 | +0.07(+1.70%) |
Apr 22, 2024 | 4.120 | 4.160 | 4.090 | 4.110 | 1,016,381 | +0.00(+0.00%) |
Apr 19, 2024 | 4.000 | 4.125 | 4.000 | 4.110 | 1,360,308 | +0.09(+2.24%) |
Apr 18, 2024 | 3.990 | 4.060 | 3.970 | 4.020 | 1,142,410 | +0.05(+1.26%) |
Apr 17, 2024 | 3.990 | 4.030 | 3.940 | 3.970 | 1,381,736 | +0.02(+0.51%) |
Apr 16, 2024 | 4.000 | 4.010 | 3.920 | 3.950 | 1,379,840 | -0.08(-1.99%) |
Apr 15, 2024 | 4.080 | 4.140 | 3.970 | 4.030 | 2,165,274 | -0.05(-1.23%) |
Apr 12, 2024 | 4.130 | 4.145 | 4.060 | 4.080 | 1,105,699 | -0.06(-1.45%) |
Apr 11, 2024 | 4.150 | 4.155 | 4.040 | 4.140 | 1,648,179 | +0.04(+0.98%) |
Apr 10, 2024 | 4.260 | 4.260 | 4.060 | 4.100 | 2,317,543 | -0.27(-6.18%) |
Apr 09, 2024 | 4.330 | 4.380 | 4.310 | 4.370 | 1,111,046 | +0.06(+1.39%) |
Apr 08, 2024 | 4.350 | 4.370 | 4.285 | 4.310 | 1,185,439 | -0.01(-0.23%) |
Apr 05, 2024 | 4.330 | 4.365 | 4.300 | 4.320 | 1,257,475 | -0.01(-0.23%) |
Apr 04, 2024 | 4.418 | 4.457 | 4.330 | 4.330 | 2,141,644 | -0.05(-1.11%) |
Apr 03, 2024 | 4.320 | 4.408 | 4.301 | 4.379 | 1,792,798 | +0.03(+0.67%) |
Apr 02, 2024 | 4.389 | 4.418 | 4.330 | 4.349 | 1,120,371 | -0.08(-1.76%) |
Apr 01, 2024 | 4.496 | 4.496 | 4.418 | 4.428 | 1,461,992 | -0.07(-1.52%) |
Mar 28, 2024 | 4.447 | 4.491 | 4.491 | 4.496 | 1,240,417 | +0.07(+1.54%) |
Mar 27, 2024 | 4.340 | 4.447 | 4.340 | 4.428 | 1,319,552 | +0.12(+2.71%) |
Mar 26, 2024 | 4.437 | 4.437 | 4.311 | 4.311 | 966,635 | -0.10(-2.21%) |
Mar 25, 2024 | 4.418 | 4.476 | 4.408 | 4.408 | 1,017,405 | +0.03(+0.67%) |
Mar 22, 2024 | 4.486 | 4.510 | 4.379 | 4.379 | 1,416,068 | -0.11(-2.39%) |
Mar 21, 2024 | 4.408 | 4.559 | 4.389 | 4.486 | 1,864,182 | +0.10(+2.22%) |
Mar 20, 2024 | 4.252 | 4.447 | 4.232 | 4.389 | 1,418,313 | +0.12(+2.74%) |
Mar 19, 2024 | 4.301 | 4.352 | 4.252 | 4.271 | 1,525,050 | -0.04(-0.90%) |
Mar 18, 2024 | 4.389 | 4.408 | 4.306 | 4.311 | 1,546,765 | -0.10(-2.21%) |
Mar 15, 2024 | 4.262 | 4.462 | 4.243 | 4.408 | 11,649,517 | +0.12(+2.73%) |
Mar 14, 2024 | 4.428 | 4.457 | 4.281 | 4.291 | 1,666,271 | -0.18(-3.93%) |
Mar 13, 2024 | 4.408 | 4.515 | 4.408 | 4.467 | 1,803,916 | +0.04(+0.88%) |
Mar 12, 2024 | 4.379 | 4.452 | 4.340 | 4.428 | 2,632,449 | +0.02(+0.44%) |
Mar 11, 2024 | 4.340 | 4.437 | 4.311 | 4.408 | 1,629,534 | +0.05(+1.12%) |
Mar 08, 2024 | 4.359 | 4.432 | 4.330 | 4.359 | 2,326,844 | +0.02(+0.45%) |
Mar 07, 2024 | 4.330 | 4.369 | 4.311 | 4.340 | 1,270,083 | +0.05(+1.14%) |
Mar 06, 2024 | 4.242 | 4.320 | 4.223 | 4.291 | 1,507,221 | +0.07(+1.62%) |
Mar 05, 2024 | 4.174 | 4.242 | 4.164 | 4.223 | 1,755,913 | +0.02(+0.46%) |
Mar 04, 2024 | 4.271 | 4.281 | 4.184 | 4.203 | 1,435,943 | -0.07(-1.60%) |
Mar 01, 2024 | 4.242 | 4.320 | 4.213 | 4.271 | 1,467,299 | +0.02(+0.46%) |
Feb 29, 2024 | 4.193 | 4.271 | 4.174 | 4.252 | 2,086,154 | +0.11(+2.59%) |
Feb 28, 2024 | 4.213 | 4.223 | 4.135 | 4.145 | 2,353,428 | -0.12(-2.75%) |
Feb 27, 2024 | 4.281 | 4.281 | 4.203 | 4.262 | 1,558,053 | +0.01(+0.23%) |
Feb 26, 2024 | 4.291 | 4.359 | 4.242 | 4.252 | 1,110,450 | -0.07(-1.58%) |
Feb 23, 2024 | 4.242 | 4.369 | 4.193 | 4.320 | 2,333,374 | +0.07(+1.61%) |
Feb 22, 2024 | 4.223 | 4.301 | 4.213 | 4.252 | 1,741,024 | +0.02(+0.46%) |
Feb 21, 2024 | 4.252 | 4.272 | 4.203 | 4.232 | 1,449,975 | -0.03(-0.69%) |
Feb 20, 2024 | 4.262 | 4.311 | 4.214 | 4.262 | 1,433,325 | -0.06(-1.35%) |
Feb 16, 2024 | 4.281 | 4.359 | 4.232 | 4.320 | 1,700,367 | -0.01(-0.23%) |
Feb 15, 2024 | 4.145 | 4.379 | 4.145 | 4.330 | 2,640,472 | +0.21(+5.21%) |
Feb 14, 2024 | 4.379 | 4.418 | 4.067 | 4.115 | 6,563,265 | -0.28(-6.43%) |
Feb 13, 2024 | 4.545 | 4.574 | 4.320 | 4.398 | 4,701,593 | -0.26(-5.65%) |
Feb 12, 2024 | 4.574 | 4.671 | 4.554 | 4.662 | 2,199,530 | +0.11(+2.36%) |
Feb 09, 2024 | 4.506 | 4.564 | 4.467 | 4.554 | 1,820,227 | +0.08(+1.74%) |
Feb 08, 2024 | 4.408 | 4.515 | 4.379 | 4.476 | 2,059,687 | +0.07(+1.55%) |
Feb 07, 2024 | 4.632 | 4.642 | 4.408 | 4.408 | 2,634,288 | -0.19(-4.03%) |
Feb 06, 2024 | 4.535 | 4.623 | 4.506 | 4.593 | 1,528,986 | +0.05(+1.07%) |
Feb 05, 2024 | 4.613 | 4.632 | 4.476 | 4.545 | 2,262,741 | -0.11(-2.31%) |
Feb 02, 2024 | 4.740 | 4.740 | 4.642 | 4.652 | 1,838,905 | -0.12(-2.45%) |
Feb 01, 2024 | 4.720 | 4.788 | 4.618 | 4.769 | 2,387,060 | +0.09(+1.87%) |
Jan 31, 2024 | 4.886 | 4.905 | 4.681 | 4.681 | 2,957,958 | -0.19(-3.81%) |
Jan 30, 2024 | 4.983 | 5.003 | 4.847 | 4.866 | 1,805,441 | -0.15(-2.92%) |
Jan 29, 2024 | 4.915 | 5.013 | 4.905 | 5.013 | 1,751,912 | +0.11(+2.19%) |
Jan 26, 2024 | 4.886 | 4.940 | 4.876 | 4.905 | 1,505,665 | +0.06(+1.21%) |
Jan 25, 2024 | 4.866 | 4.915 | 4.788 | 4.847 | 1,512,810 | +0.03(+0.61%) |
Jan 24, 2024 | 4.876 | 4.944 | 4.818 | 4.818 | 1,177,660 | -0.04(-0.80%) |
Jan 23, 2024 | 4.827 | 4.876 | 4.818 | 4.857 | 1,094,923 | +0.05(+1.01%) |
Jan 22, 2024 | 4.847 | 4.915 | 4.788 | 4.808 | 1,460,742 | -0.01(-0.20%) |
Jan 19, 2024 | 4.818 | 4.847 | 4.720 | 4.818 | 1,333,089 | +0.03(+0.61%) |
Jan 18, 2024 | 4.798 | 4.866 | 4.710 | 4.788 | 1,624,524 | +0.00(+0.00%) |
Jan 17, 2024 | 4.759 | 4.866 | 4.722 | 4.788 | 1,584,071 | -0.03(-0.61%) |
Jan 16, 2024 | 4.788 | 4.827 | 4.730 | 4.818 | 1,750,169 | -0.03(-0.60%) |
Jan 12, 2024 | 4.905 | 5.003 | 4.827 | 4.847 | 2,007,468 | +0.01(+0.20%) |
Jan 11, 2024 | 4.866 | 4.883 | 4.759 | 4.837 | 2,083,338 | -0.07(-1.39%) |
Jan 10, 2024 | 4.857 | 4.925 | 4.857 | 4.905 | 1,556,073 | +0.05(+1.00%) |
Jan 09, 2024 | 4.837 | 4.910 | 4.808 | 4.857 | 1,150,926 | -0.05(-0.99%) |
Jan 08, 2024 | 4.749 | 4.925 | 4.749 | 4.905 | 2,520,129 | +0.13(+2.65%) |
Jan 05, 2024 | 4.632 | 4.793 | 4.608 | 4.779 | 1,996,197 | +0.12(+2.51%) |
Jan 04, 2024 | 4.652 | 4.701 | 4.632 | 4.662 | 1,606,998 | +0.01(+0.21%) |
Jan 03, 2024 | 4.788 | 4.808 | 4.642 | 4.652 | 2,644,243 | -0.19(-3.83%) |
Jan 02, 2024 | 4.827 | 4.876 | 4.793 | 4.837 | 2,085,726 | -0.03(-0.60%) |
Dec 29, 2023 | 4.974 | 5.003 | 4.866 | 4.866 | 3,244,830 | -0.15(-2.92%) |
Dec 28, 2023 | 5.003 | 5.052 | 4.935 | 5.013 | 2,603,615 | -0.03(-0.58%) |
Dec 27, 2023 | 5.080 | 5.090 | 5.023 | 5.042 | 1,830,242 | -0.04(-0.75%) |
Dec 26, 2023 | 4.966 | 5.104 | 4.966 | 5.080 | 2,468,051 | +0.12(+2.50%) |
Dec 22, 2023 | 4.985 | 5.032 | 4.946 | 4.956 | 1,866,796 | -0.03(-0.57%) |
Dec 21, 2023 | 4.946 | 4.985 | 4.875 | 4.985 | 3,159,615 | +0.11(+2.15%) |
Dec 20, 2023 | 4.908 | 5.013 | 4.870 | 4.880 | 3,505,541 | -0.05(-0.97%) |
Dec 19, 2023 | 4.755 | 4.946 | 4.755 | 4.927 | 4,106,346 | +0.19(+4.03%) |
Dec 18, 2023 | 4.822 | 4.851 | 4.727 | 4.736 | 2,342,578 | -0.06(-1.20%) |
Dec 15, 2023 | 4.937 | 4.946 | 4.746 | 4.794 | 8,074,051 | -0.15(-3.09%) |
Dec 14, 2023 | 4.946 | 5.023 | 4.870 | 4.946 | 5,710,719 | +0.07(+1.37%) |
Dec 13, 2023 | 4.765 | 4.966 | 4.708 | 4.880 | 8,756,544 | +0.14(+3.02%) |
Dec 12, 2023 | 4.727 | 4.789 | 4.650 | 4.736 | 1,901,324 | +0.01(+0.20%) |
Dec 11, 2023 | 4.841 | 4.851 | 4.727 | 4.727 | 2,477,806 | -0.13(-2.75%) |
Dec 08, 2023 | 4.880 | 4.951 | 4.775 | 4.860 | 6,482,864 | -0.09(-1.74%) |
Dec 07, 2023 | 4.870 | 4.946 | 4.822 | 4.946 | 2,873,444 | +0.10(+1.97%) |
Dec 06, 2023 | 5.013 | 5.026 | 4.851 | 4.851 | 5,108,670 | -0.11(-2.31%) |
Dec 05, 2023 | 5.080 | 5.090 | 4.918 | 4.966 | 4,217,449 | -0.13(-2.62%) |
Dec 04, 2023 | 5.071 | 5.157 | 5.071 | 5.099 | 2,115,272 | -0.02(-0.37%) |
Dec 01, 2023 | 4.994 | 5.166 | 4.927 | 5.118 | 3,137,191 | +0.14(+2.88%) |
Nov 30, 2023 | 5.051 | 5.061 | 4.966 | 4.975 | 1,713,719 | -0.08(-1.51%) |
Nov 29, 2023 | 4.880 | 5.071 | 4.880 | 5.051 | 2,027,804 | +0.20(+4.13%) |
Nov 28, 2023 | 4.822 | 4.865 | 4.746 | 4.851 | 1,009,663 | +0.03(+0.59%) |
Nov 27, 2023 | 4.803 | 4.841 | 4.775 | 4.822 | 1,536,601 | +0.01(+0.20%) |
Nov 24, 2023 | 4.832 | 4.860 | 4.794 | 4.813 | 778,003 | -0.02(-0.40%) |
Nov 22, 2023 | 4.860 | 4.870 | 4.798 | 4.832 | 1,014,044 | +0.02(+0.40%) |
Nov 21, 2023 | 4.803 | 4.841 | 4.794 | 4.813 | 960,623 | -0.02(-0.40%) |
Nov 20, 2023 | 4.784 | 4.846 | 4.751 | 4.832 | 1,148,008 | +0.01(+0.20%) |
Nov 17, 2023 | 4.832 | 4.860 | 4.784 | 4.822 | 1,163,048 | +0.05(+1.00%) |
Nov 16, 2023 | 4.860 | 4.884 | 4.746 | 4.775 | 1,413,665 | -0.11(-2.34%) |
Nov 15, 2023 | 4.765 | 4.889 | 4.765 | 4.889 | 1,546,999 | +0.11(+2.40%) |
Nov 14, 2023 | 4.650 | 4.802 | 4.593 | 4.775 | 2,170,485 | +0.31(+6.84%) |
Nov 13, 2023 | 4.459 | 4.526 | 4.440 | 4.469 | 1,045,764 | -0.04(-0.85%) |
Nov 10, 2023 | 4.450 | 4.526 | 4.450 | 4.507 | 1,378,162 | +0.08(+1.72%) |
Nov 09, 2023 | 4.631 | 4.670 | 4.421 | 4.431 | 1,328,581 | -0.17(-3.73%) |
Nov 08, 2023 | 4.631 | 4.650 | 4.564 | 4.603 | 1,275,468 | -0.05(-1.03%) |
Nov 07, 2023 | 4.660 | 4.698 | 4.603 | 4.650 | 1,434,573 | -0.02(-0.41%) |
Nov 06, 2023 | 4.631 | 4.689 | 4.584 | 4.670 | 2,065,677 | +0.01(+0.20%) |
Nov 03, 2023 | 4.660 | 4.784 | 4.622 | 4.660 | 2,525,181 | +0.07(+1.46%) |
Nov 02, 2023 | 4.249 | 4.603 | 4.249 | 4.593 | 4,711,404 | -0.09(-1.84%) |