Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.150 | 3.190 | 3.070 | 3.190 | 2,922,313 | +0.07(+2.24%) |
May 23, 2024 | 3.310 | 3.320 | 3.080 | 3.120 | 3,941,813 | -0.15(-4.59%) |
May 22, 2024 | 3.070 | 3.400 | 3.070 | 3.270 | 6,742,685 | +0.18(+5.83%) |
May 21, 2024 | 3.100 | 3.165 | 3.020 | 3.090 | 4,135,992 | -0.03(-0.96%) |
May 20, 2024 | 3.260 | 3.380 | 3.092 | 3.120 | 5,877,264 | -0.17(-5.17%) |
May 17, 2024 | 3.350 | 3.360 | 3.205 | 3.290 | 6,929,980 | -0.04(-1.20%) |
May 16, 2024 | 3.360 | 3.490 | 3.330 | 3.330 | 5,913,007 | +0.02(+0.60%) |
May 15, 2024 | 3.390 | 3.480 | 3.200 | 3.310 | 6,436,228 | +0.03(+0.91%) |
May 14, 2024 | 3.260 | 3.520 | 3.260 | 3.280 | 14,521,679 | +0.18(+5.81%) |
May 13, 2024 | 2.830 | 3.180 | 2.830 | 3.100 | 10,528,328 | +0.28(+9.93%) |
May 10, 2024 | 2.930 | 3.060 | 2.770 | 2.820 | 8,111,489 | -0.02(-0.70%) |
May 09, 2024 | 2.900 | 2.959 | 2.840 | 2.840 | 5,154,729 | -0.06(-2.07%) |
May 08, 2024 | 2.830 | 2.905 | 2.745 | 2.900 | 3,361,045 | -0.02(-0.68%) |
May 07, 2024 | 3.150 | 3.180 | 2.914 | 2.920 | 6,141,183 | -0.29(-9.03%) |
May 06, 2024 | 3.070 | 3.240 | 3.070 | 3.210 | 5,918,903 | +0.17(+5.59%) |
May 03, 2024 | 2.940 | 3.060 | 2.890 | 3.040 | 6,234,409 | +0.15(+5.19%) |
May 02, 2024 | 2.780 | 2.890 | 2.650 | 2.890 | 6,961,561 | +0.29(+11.15%) |
May 01, 2024 | 2.500 | 2.740 | 2.500 | 2.600 | 5,329,271 | +0.07(+2.77%) |
Apr 30, 2024 | 2.500 | 2.560 | 2.420 | 2.530 | 3,953,163 | +0.01(+0.40%) |
Apr 29, 2024 | 2.440 | 2.540 | 2.431 | 2.520 | 3,001,016 | +0.10(+4.13%) |
Apr 26, 2024 | 2.340 | 2.460 | 2.320 | 2.420 | 3,465,175 | +0.11(+4.76%) |
Apr 25, 2024 | 2.300 | 2.320 | 2.230 | 2.310 | 2,628,381 | -0.02(-0.86%) |
Apr 24, 2024 | 2.420 | 2.440 | 2.300 | 2.330 | 3,047,706 | -0.02(-0.85%) |
Apr 23, 2024 | 2.300 | 2.460 | 2.270 | 2.350 | 3,327,360 | +0.05(+2.17%) |
Apr 22, 2024 | 2.320 | 2.330 | 2.180 | 2.300 | 3,508,511 | +0.01(+0.44%) |
Apr 19, 2024 | 2.350 | 2.380 | 2.280 | 2.290 | 2,691,766 | -0.07(-2.97%) |
Apr 18, 2024 | 2.400 | 2.490 | 2.330 | 2.360 | 2,766,800 | -0.02(-0.84%) |
Apr 17, 2024 | 2.410 | 2.465 | 2.350 | 2.380 | 2,858,803 | +0.01(+0.42%) |
Apr 16, 2024 | 2.330 | 2.400 | 2.240 | 2.370 | 3,552,375 | +0.08(+3.49%) |
Apr 15, 2024 | 2.490 | 2.490 | 2.270 | 2.290 | 5,289,840 | -0.19(-7.66%) |
Apr 12, 2024 | 2.570 | 2.589 | 2.470 | 2.480 | 2,808,273 | -0.09(-3.50%) |
Apr 11, 2024 | 2.560 | 2.620 | 2.495 | 2.570 | 2,639,878 | +0.04(+1.58%) |
Apr 10, 2024 | 2.520 | 2.595 | 2.490 | 2.530 | 4,210,142 | -0.12(-4.53%) |
Apr 09, 2024 | 2.690 | 2.740 | 2.605 | 2.650 | 3,962,328 | -0.02(-0.75%) |
Apr 08, 2024 | 2.710 | 2.800 | 2.660 | 2.670 | 3,133,678 | -0.03(-1.11%) |
Apr 05, 2024 | 2.750 | 2.760 | 2.675 | 2.700 | 3,452,056 | -0.07(-2.53%) |
Apr 04, 2024 | 2.890 | 2.960 | 2.750 | 2.770 | 4,875,805 | -0.06(-2.12%) |
Apr 03, 2024 | 2.790 | 2.870 | 2.730 | 2.830 | 3,863,500 | +0.02(+0.71%) |
Apr 02, 2024 | 2.870 | 2.880 | 2.760 | 2.810 | 2,985,169 | -0.17(-5.70%) |
Apr 01, 2024 | 3.020 | 3.040 | 2.880 | 2.980 | 4,548,187 | -0.03(-1.00%) |
Mar 28, 2024 | 3.000 | 2.985 | 2.985 | 3.010 | 9,117,460 | +0.03(+1.01%) |
Mar 27, 2024 | 2.640 | 2.990 | 2.605 | 2.980 | 10,871,676 | +0.38(+14.62%) |
Mar 26, 2024 | 2.590 | 2.690 | 2.550 | 2.600 | 5,674,984 | +0.08(+3.17%) |
Mar 25, 2024 | 2.430 | 2.530 | 2.400 | 2.520 | 9,019,954 | +0.13(+5.44%) |
Mar 22, 2024 | 2.610 | 2.610 | 2.380 | 2.390 | 9,435,551 | -0.23(-8.78%) |
Mar 21, 2024 | 2.740 | 2.780 | 2.570 | 2.620 | 5,830,954 | -0.08(-2.96%) |
Mar 20, 2024 | 2.600 | 2.780 | 2.540 | 2.700 | 8,098,089 | +0.11(+4.25%) |
Mar 19, 2024 | 2.670 | 2.690 | 2.530 | 2.590 | 9,073,620 | -0.12(-4.60%) |
Mar 18, 2024 | 2.950 | 2.950 | 2.710 | 2.715 | 7,245,982 | -0.21(-7.02%) |
Mar 15, 2024 | 3.170 | 3.200 | 2.810 | 2.920 | 16,080,025 | -0.51(-14.87%) |
Mar 14, 2024 | 3.390 | 3.510 | 3.250 | 3.430 | 16,091,022 | +0.12(+3.63%) |
Mar 13, 2024 | 3.140 | 3.380 | 3.070 | 3.310 | 8,757,586 | +0.17(+5.41%) |
Mar 12, 2024 | 3.130 | 3.210 | 2.950 | 3.140 | 8,073,492 | +0.03(+0.96%) |
Mar 11, 2024 | 3.200 | 3.340 | 3.100 | 3.110 | 8,928,838 | -0.08(-2.51%) |
Mar 08, 2024 | 3.170 | 3.346 | 3.150 | 3.190 | 6,997,282 | +0.08(+2.57%) |
Mar 07, 2024 | 3.120 | 3.188 | 3.055 | 3.110 | 5,651,841 | -0.01(-0.32%) |
Mar 06, 2024 | 3.070 | 3.270 | 3.000 | 3.120 | 8,835,706 | +0.15(+5.05%) |
Mar 05, 2024 | 2.980 | 3.065 | 2.900 | 2.970 | 5,647,078 | -0.07(-2.30%) |
Mar 04, 2024 | 3.260 | 3.280 | 3.040 | 3.040 | 6,815,866 | -0.19(-5.88%) |
Mar 01, 2024 | 3.200 | 3.300 | 3.100 | 3.230 | 5,977,072 | +0.05(+1.57%) |
Feb 29, 2024 | 3.170 | 3.380 | 3.070 | 3.180 | 7,557,073 | +0.11(+3.58%) |
Feb 28, 2024 | 3.120 | 3.170 | 3.000 | 3.070 | 6,206,343 | -0.08(-2.54%) |
Feb 27, 2024 | 3.190 | 3.270 | 3.090 | 3.150 | 6,930,992 | +0.00(+0.00%) |
Feb 26, 2024 | 2.860 | 3.170 | 2.830 | 3.150 | 7,844,778 | +0.26(+9.00%) |
Feb 23, 2024 | 2.900 | 2.980 | 2.780 | 2.890 | 4,805,685 | -0.02(-0.69%) |
Feb 22, 2024 | 3.010 | 3.060 | 2.835 | 2.910 | 7,492,450 | -0.08(-2.68%) |
Feb 21, 2024 | 3.040 | 3.160 | 2.955 | 2.990 | 5,539,233 | -0.10(-3.24%) |
Feb 20, 2024 | 3.310 | 3.325 | 3.040 | 3.090 | 8,601,771 | -0.26(-7.76%) |
Feb 16, 2024 | 3.390 | 3.450 | 3.240 | 3.350 | 8,045,716 | -0.14(-4.01%) |
Feb 15, 2024 | 3.490 | 3.620 | 3.190 | 3.490 | 13,988,145 | -0.05(-1.41%) |
Feb 14, 2024 | 3.160 | 3.550 | 2.970 | 3.540 | 26,488,260 | +0.86(+32.09%) |
Feb 13, 2024 | 2.740 | 2.780 | 2.640 | 2.680 | 5,089,827 | -0.25(-8.53%) |
Feb 12, 2024 | 2.800 | 3.040 | 2.770 | 2.930 | 8,501,309 | +0.14(+5.02%) |
Feb 09, 2024 | 2.820 | 2.870 | 2.710 | 2.790 | 6,088,570 | +0.05(+1.82%) |
Feb 08, 2024 | 2.530 | 2.760 | 2.475 | 2.740 | 5,826,096 | +0.21(+8.30%) |
Feb 07, 2024 | 2.470 | 2.560 | 2.400 | 2.530 | 3,973,770 | +0.08(+3.27%) |
Feb 06, 2024 | 2.290 | 2.470 | 2.240 | 2.450 | 5,177,822 | +0.19(+8.41%) |
Feb 05, 2024 | 2.370 | 2.374 | 2.220 | 2.260 | 5,821,336 | -0.16(-6.61%) |
Feb 02, 2024 | 2.480 | 2.500 | 2.390 | 2.420 | 3,816,332 | -0.11(-4.35%) |
Feb 01, 2024 | 2.460 | 2.540 | 2.350 | 2.530 | 4,493,438 | +0.13(+5.42%) |
Jan 31, 2024 | 2.530 | 2.635 | 2.400 | 2.400 | 5,550,215 | -0.14(-5.51%) |
Jan 30, 2024 | 2.580 | 2.620 | 2.515 | 2.540 | 4,044,751 | -0.11(-4.15%) |
Jan 29, 2024 | 2.460 | 2.665 | 2.430 | 2.650 | 6,115,741 | +0.18(+7.29%) |
Jan 26, 2024 | 2.450 | 2.520 | 2.440 | 2.470 | 2,614,910 | +0.01(+0.41%) |
Jan 25, 2024 | 2.510 | 2.549 | 2.395 | 2.460 | 4,181,004 | -0.07(-2.77%) |
Jan 24, 2024 | 2.720 | 2.735 | 2.470 | 2.530 | 5,712,715 | -0.14(-5.24%) |
Jan 23, 2024 | 2.640 | 2.710 | 2.550 | 2.670 | 6,891,337 | +0.09(+3.49%) |
Jan 22, 2024 | 2.530 | 2.700 | 2.450 | 2.580 | 7,366,835 | +0.08(+3.20%) |
Jan 19, 2024 | 2.260 | 2.520 | 2.190 | 2.500 | 7,811,799 | +0.26(+11.61%) |
Jan 18, 2024 | 2.400 | 2.430 | 2.180 | 2.240 | 9,141,762 | -0.05(-2.40%) |
Jan 17, 2024 | 2.230 | 2.340 | 2.180 | 2.295 | 4,617,004 | -0.02(-1.08%) |
Jan 16, 2024 | 2.500 | 2.520 | 2.250 | 2.320 | 10,602,912 | -0.22(-8.66%) |
Jan 12, 2024 | 2.670 | 2.780 | 2.540 | 2.540 | 6,335,324 | -0.14(-5.22%) |
Jan 11, 2024 | 2.740 | 2.770 | 2.600 | 2.680 | 7,399,698 | -0.16(-5.63%) |
Jan 10, 2024 | 2.880 | 2.900 | 2.700 | 2.840 | 7,379,871 | -0.02(-0.70%) |
Jan 09, 2024 | 2.980 | 2.995 | 2.845 | 2.860 | 8,739,662 | -0.17(-5.61%) |
Jan 08, 2024 | 3.160 | 3.240 | 2.980 | 3.030 | 18,297,820 | +0.21(+7.45%) |
Jan 05, 2024 | 2.750 | 2.960 | 2.720 | 2.820 | 6,158,317 | +0.02(+0.71%) |
Jan 04, 2024 | 2.910 | 2.970 | 2.780 | 2.800 | 8,210,769 | -0.11(-3.78%) |
Jan 03, 2024 | 3.080 | 3.085 | 2.880 | 2.910 | 12,733,081 | -0.26(-8.20%) |
Jan 02, 2024 | 3.350 | 3.469 | 3.160 | 3.170 | 9,011,963 | -0.22(-6.49%) |
Dec 29, 2023 | 3.670 | 3.670 | 3.330 | 3.390 | 15,041,172 | -0.30(-8.13%) |
Dec 28, 2023 | 3.710 | 3.970 | 3.580 | 3.690 | 17,400,826 | +0.01(+0.27%) |
Dec 27, 2023 | 4.290 | 4.310 | 3.480 | 3.680 | 30,217,960 | -0.44(-10.68%) |
Dec 26, 2023 | 3.850 | 4.480 | 3.760 | 4.120 | 30,422,324 | +0.53(+14.76%) |
Dec 22, 2023 | 3.150 | 3.600 | 3.110 | 3.590 | 13,485,510 | +0.49(+15.81%) |
Dec 21, 2023 | 3.260 | 3.290 | 3.050 | 3.100 | 9,492,439 | +0.05(+1.64%) |
Dec 20, 2023 | 3.400 | 3.710 | 3.040 | 3.050 | 25,165,904 | -0.29(-8.68%) |
Dec 19, 2023 | 3.250 | 3.379 | 3.120 | 3.340 | 11,514,943 | +0.10(+3.09%) |
Dec 18, 2023 | 3.310 | 3.415 | 3.160 | 3.240 | 11,634,991 | +0.08(+2.53%) |
Dec 15, 2023 | 3.360 | 3.450 | 3.125 | 3.160 | 11,430,215 | -0.07(-2.17%) |
Dec 14, 2023 | 3.260 | 3.380 | 3.120 | 3.230 | 9,257,173 | +0.17(+5.56%) |
Dec 13, 2023 | 2.870 | 3.060 | 2.780 | 3.060 | 4,669,656 | +0.19(+6.62%) |
Dec 12, 2023 | 2.960 | 2.960 | 2.760 | 2.870 | 3,521,596 | -0.08(-2.71%) |
Dec 11, 2023 | 2.940 | 3.025 | 2.870 | 2.950 | 4,005,504 | +0.04(+1.37%) |
Dec 08, 2023 | 2.900 | 3.060 | 2.820 | 2.910 | 4,655,168 | +0.03(+1.04%) |
Dec 07, 2023 | 2.880 | 2.910 | 2.760 | 2.880 | 2,665,699 | +0.03(+1.05%) |
Dec 06, 2023 | 3.000 | 3.120 | 2.840 | 2.850 | 6,713,454 | -0.10(-3.39%) |
Dec 05, 2023 | 3.160 | 3.190 | 2.940 | 2.950 | 6,792,000 | -0.27(-8.39%) |
Dec 04, 2023 | 3.300 | 3.380 | 3.150 | 3.220 | 4,023,453 | -0.11(-3.30%) |
Dec 01, 2023 | 3.210 | 3.400 | 3.130 | 3.330 | 3,886,179 | +0.11(+3.42%) |
Nov 30, 2023 | 3.450 | 3.450 | 3.215 | 3.220 | 4,789,462 | -0.20(-5.85%) |
Nov 29, 2023 | 3.490 | 3.660 | 3.370 | 3.420 | 3,825,402 | -0.04(-1.16%) |
Nov 28, 2023 | 3.570 | 3.580 | 3.290 | 3.460 | 3,043,907 | +0.00(+0.00%) |
Nov 27, 2023 | 3.680 | 3.690 | 3.430 | 3.460 | 3,344,100 | -0.22(-5.98%) |
Nov 24, 2023 | 3.480 | 3.800 | 3.480 | 3.680 | 2,808,398 | +0.19(+5.44%) |
Nov 22, 2023 | 3.720 | 3.750 | 3.430 | 3.490 | 2,469,851 | -0.16(-4.38%) |
Nov 21, 2023 | 3.810 | 3.810 | 3.510 | 3.650 | 3,511,795 | -0.26(-6.65%) |
Nov 20, 2023 | 3.920 | 4.070 | 3.860 | 3.910 | 3,442,204 | +0.00(+0.00%) |
Nov 17, 2023 | 4.010 | 4.060 | 3.580 | 3.910 | 8,059,546 | -0.32(-7.57%) |
Nov 16, 2023 | 4.420 | 4.660 | 4.070 | 4.230 | 6,263,482 | -0.21(-4.73%) |
Nov 15, 2023 | 4.250 | 4.540 | 4.010 | 4.440 | 8,385,419 | +0.37(+9.09%) |
Nov 14, 2023 | 3.630 | 4.080 | 3.515 | 4.070 | 7,256,192 | +0.64(+18.66%) |
Nov 13, 2023 | 3.030 | 3.499 | 2.927 | 3.430 | 7,068,726 | +0.36(+11.73%) |
Nov 10, 2023 | 2.870 | 3.400 | 2.730 | 3.070 | 20,624,064 | +0.61(+24.80%) |
Nov 09, 2023 | 2.520 | 2.590 | 2.410 | 2.460 | 2,381,730 | -0.03(-1.20%) |
Nov 08, 2023 | 2.620 | 2.658 | 2.470 | 2.490 | 1,477,417 | -0.10(-3.86%) |
Nov 07, 2023 | 2.560 | 2.600 | 2.480 | 2.590 | 1,449,610 | +0.01(+0.39%) |
Nov 06, 2023 | 2.810 | 2.820 | 2.525 | 2.580 | 1,571,933 | -0.14(-5.15%) |
Nov 03, 2023 | 2.660 | 2.775 | 2.645 | 2.720 | 1,901,867 | +0.17(+6.67%) |
Nov 02, 2023 | 2.420 | 2.600 | 2.420 | 2.550 | 1,673,196 | +0.17(+7.14%) |