Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 2.860 | 2.915 | 2.680 | 2.700 | 1,280,004 | -0.20(-6.90%) |
Jun 06, 2024 | 3.030 | 3.040 | 2.880 | 2.900 | 1,028,764 | -0.13(-4.29%) |
Jun 05, 2024 | 2.930 | 3.135 | 2.881 | 3.030 | 1,596,941 | +0.12(+4.12%) |
Jun 04, 2024 | 3.010 | 3.020 | 2.800 | 2.910 | 1,381,611 | -0.10(-3.32%) |
Jun 03, 2024 | 2.920 | 3.170 | 2.880 | 3.010 | 2,633,158 | +0.17(+5.99%) |
May 31, 2024 | 2.890 | 3.000 | 2.810 | 2.840 | 1,939,398 | -0.05(-1.73%) |
May 30, 2024 | 2.840 | 2.940 | 2.770 | 2.890 | 1,820,537 | +0.09(+3.21%) |
May 29, 2024 | 2.680 | 2.840 | 2.605 | 2.800 | 2,406,526 | +0.13(+4.87%) |
May 28, 2024 | 2.710 | 2.769 | 2.590 | 2.670 | 1,810,361 | -0.04(-1.48%) |
May 24, 2024 | 2.700 | 2.760 | 2.630 | 2.710 | 1,517,637 | +0.04(+1.50%) |
May 23, 2024 | 2.950 | 2.955 | 2.625 | 2.670 | 2,999,835 | -0.25(-8.56%) |
May 22, 2024 | 3.010 | 3.120 | 2.920 | 2.920 | 1,919,382 | -0.09(-2.99%) |
May 21, 2024 | 3.130 | 3.159 | 2.980 | 3.010 | 1,885,209 | -0.15(-4.75%) |
May 20, 2024 | 3.040 | 3.180 | 2.900 | 3.160 | 2,471,606 | +0.14(+4.64%) |
May 17, 2024 | 3.180 | 3.205 | 3.020 | 3.020 | 2,197,279 | -0.14(-4.43%) |
May 16, 2024 | 3.310 | 3.350 | 3.110 | 3.160 | 2,416,413 | -0.15(-4.53%) |
May 15, 2024 | 3.580 | 3.650 | 3.270 | 3.310 | 2,559,951 | -0.17(-4.89%) |
May 14, 2024 | 3.430 | 3.555 | 3.370 | 3.480 | 3,962,134 | +0.16(+4.82%) |
May 13, 2024 | 3.400 | 3.600 | 3.225 | 3.320 | 2,851,894 | +0.00(+0.00%) |
May 10, 2024 | 4.050 | 4.050 | 3.000 | 3.320 | 8,076,292 | -0.97(-22.61%) |
May 09, 2024 | 4.310 | 4.475 | 4.250 | 4.290 | 1,463,827 | +0.02(+0.47%) |
May 08, 2024 | 4.300 | 4.350 | 4.190 | 4.270 | 1,133,883 | -0.11(-2.51%) |
May 07, 2024 | 4.120 | 4.400 | 4.105 | 4.380 | 1,348,250 | +0.28(+6.83%) |
May 06, 2024 | 4.000 | 4.110 | 3.925 | 4.100 | 1,137,962 | +0.15(+3.80%) |
May 03, 2024 | 3.920 | 4.071 | 3.880 | 3.950 | 1,533,475 | +0.18(+4.77%) |
May 02, 2024 | 3.910 | 3.990 | 3.655 | 3.770 | 1,256,213 | -0.02(-0.53%) |
May 01, 2024 | 3.750 | 4.058 | 3.650 | 3.790 | 1,960,600 | +0.18(+4.99%) |
Apr 30, 2024 | 3.630 | 3.785 | 3.510 | 3.610 | 2,111,319 | -0.08(-2.17%) |
Apr 29, 2024 | 3.450 | 3.770 | 3.410 | 3.690 | 3,223,714 | +0.29(+8.53%) |
Apr 26, 2024 | 3.360 | 3.560 | 3.210 | 3.400 | 2,280,332 | +0.11(+3.34%) |
Apr 25, 2024 | 3.500 | 3.500 | 3.230 | 3.290 | 2,642,307 | -0.28(-7.84%) |
Apr 24, 2024 | 3.640 | 3.750 | 3.539 | 3.570 | 1,789,023 | -0.09(-2.46%) |
Apr 23, 2024 | 3.640 | 3.810 | 3.620 | 3.660 | 1,587,695 | +0.02(+0.55%) |
Apr 22, 2024 | 3.830 | 3.870 | 3.610 | 3.640 | 2,223,785 | -0.14(-3.70%) |
Apr 19, 2024 | 3.800 | 3.870 | 3.710 | 3.780 | 1,647,560 | -0.01(-0.26%) |
Apr 18, 2024 | 3.750 | 3.820 | 3.625 | 3.790 | 1,598,010 | +0.03(+0.80%) |
Apr 17, 2024 | 3.870 | 3.900 | 3.740 | 3.760 | 1,740,205 | -0.05(-1.31%) |
Apr 16, 2024 | 3.970 | 3.970 | 3.720 | 3.810 | 2,419,118 | -0.16(-4.03%) |
Apr 15, 2024 | 4.080 | 4.190 | 3.960 | 3.970 | 2,122,009 | -0.16(-3.87%) |
Apr 12, 2024 | 4.390 | 4.450 | 4.100 | 4.130 | 1,578,349 | -0.31(-6.98%) |
Apr 11, 2024 | 4.450 | 4.530 | 4.210 | 4.440 | 1,882,113 | +0.03(+0.68%) |
Apr 10, 2024 | 4.470 | 4.575 | 4.310 | 4.410 | 1,590,785 | -0.28(-5.97%) |
Apr 09, 2024 | 4.490 | 4.940 | 4.470 | 4.690 | 1,773,801 | +0.24(+5.39%) |
Apr 08, 2024 | 4.380 | 4.470 | 4.355 | 4.450 | 833,489 | +0.04(+0.91%) |
Apr 05, 2024 | 4.370 | 4.470 | 4.330 | 4.410 | 1,263,348 | +0.00(+0.00%) |
Apr 04, 2024 | 4.650 | 4.700 | 4.360 | 4.410 | 1,056,491 | -0.14(-3.08%) |
Apr 03, 2024 | 4.520 | 4.640 | 4.370 | 4.550 | 1,333,908 | +0.04(+0.89%) |
Apr 02, 2024 | 4.610 | 4.630 | 4.450 | 4.510 | 1,722,279 | -0.22(-4.65%) |
Apr 01, 2024 | 4.990 | 4.990 | 4.660 | 4.730 | 1,141,602 | -0.19(-3.86%) |
Mar 28, 2024 | 5.000 | 5.030 | 4.855 | 4.920 | 1,245,058 | -0.02(-0.40%) |
Mar 27, 2024 | 4.780 | 4.955 | 4.680 | 4.940 | 1,568,859 | +0.24(+5.11%) |
Mar 26, 2024 | 4.700 | 4.900 | 4.630 | 4.700 | 1,108,767 | +0.05(+1.08%) |
Mar 25, 2024 | 4.920 | 5.020 | 4.570 | 4.650 | 1,447,242 | -0.22(-4.52%) |
Mar 22, 2024 | 5.160 | 5.160 | 4.860 | 4.870 | 969,428 | -0.32(-6.17%) |
Mar 21, 2024 | 5.100 | 5.420 | 5.095 | 5.190 | 1,462,780 | +0.12(+2.37%) |
Mar 20, 2024 | 4.880 | 5.110 | 4.770 | 5.070 | 1,692,866 | +0.14(+2.84%) |
Mar 19, 2024 | 4.940 | 5.170 | 4.870 | 4.930 | 1,815,191 | -0.01(-0.20%) |
Mar 18, 2024 | 5.300 | 5.350 | 4.880 | 4.940 | 2,846,654 | -0.36(-6.88%) |
Mar 15, 2024 | 5.510 | 5.510 | 5.300 | 5.305 | 1,885,482 | -0.12(-2.30%) |
Mar 14, 2024 | 6.000 | 6.020 | 5.400 | 5.430 | 1,914,883 | -0.59(-9.80%) |
Mar 13, 2024 | 6.230 | 6.370 | 5.960 | 6.020 | 1,511,620 | -0.27(-4.22%) |
Mar 12, 2024 | 6.140 | 6.340 | 5.920 | 6.285 | 1,828,988 | +0.03(+0.40%) |
Mar 11, 2024 | 6.300 | 6.468 | 6.110 | 6.260 | 2,004,063 | +0.25(+4.16%) |
Mar 08, 2024 | 6.280 | 6.408 | 5.830 | 6.010 | 1,372,693 | -0.15(-2.44%) |
Mar 07, 2024 | 6.410 | 6.427 | 6.120 | 6.160 | 1,279,186 | -0.18(-2.84%) |
Mar 06, 2024 | 6.650 | 6.730 | 6.190 | 6.340 | 2,241,415 | -0.16(-2.46%) |
Mar 05, 2024 | 6.150 | 6.720 | 6.040 | 6.500 | 3,506,045 | +0.43(+7.08%) |
Mar 04, 2024 | 6.170 | 6.410 | 5.830 | 6.070 | 6,586,557 | -0.91(-13.04%) |
Mar 01, 2024 | 7.330 | 7.560 | 6.960 | 6.980 | 3,592,517 | -0.16(-2.24%) |
Feb 29, 2024 | 6.150 | 7.470 | 5.790 | 7.140 | 7,065,122 | +1.48(+26.15%) |
Feb 28, 2024 | 5.590 | 5.690 | 5.455 | 5.660 | 1,659,936 | -0.04(-0.70%) |
Feb 27, 2024 | 5.820 | 5.820 | 5.580 | 5.700 | 1,189,134 | +0.01(+0.18%) |
Feb 26, 2024 | 5.450 | 5.855 | 5.400 | 5.690 | 1,319,451 | +0.20(+3.64%) |
Feb 23, 2024 | 5.260 | 5.620 | 5.230 | 5.490 | 1,404,873 | +0.18(+3.39%) |
Feb 22, 2024 | 5.340 | 5.380 | 5.200 | 5.310 | 1,264,903 | -0.06(-1.12%) |
Feb 21, 2024 | 5.520 | 5.560 | 5.320 | 5.370 | 960,683 | -0.14(-2.54%) |
Feb 20, 2024 | 5.460 | 5.770 | 5.423 | 5.510 | 805,354 | -0.05(-0.90%) |
Feb 16, 2024 | 5.460 | 5.607 | 5.320 | 5.560 | 1,129,519 | -0.02(-0.36%) |
Feb 15, 2024 | 5.690 | 5.800 | 5.430 | 5.580 | 1,556,381 | +0.00(+0.00%) |
Feb 14, 2024 | 5.380 | 5.750 | 5.290 | 5.580 | 1,440,116 | +0.36(+6.90%) |
Feb 13, 2024 | 5.490 | 5.550 | 5.195 | 5.220 | 1,895,964 | -0.55(-9.53%) |
Feb 12, 2024 | 5.900 | 6.040 | 5.730 | 5.770 | 2,063,054 | -0.14(-2.37%) |
Feb 09, 2024 | 5.500 | 5.985 | 5.390 | 5.910 | 1,151,724 | +0.49(+9.04%) |
Feb 08, 2024 | 5.360 | 5.520 | 5.095 | 5.420 | 1,681,765 | +0.04(+0.74%) |
Feb 07, 2024 | 5.900 | 5.900 | 5.360 | 5.380 | 1,483,549 | -0.54(-9.12%) |
Feb 06, 2024 | 5.080 | 5.950 | 5.050 | 5.920 | 1,705,532 | +0.82(+16.08%) |
Feb 05, 2024 | 5.240 | 5.295 | 5.100 | 5.100 | 1,038,987 | -0.27(-5.03%) |
Feb 02, 2024 | 5.210 | 5.475 | 5.030 | 5.370 | 1,811,549 | +0.22(+4.27%) |
Feb 01, 2024 | 5.110 | 5.320 | 5.000 | 5.150 | 2,151,760 | +0.12(+2.39%) |
Jan 31, 2024 | 5.450 | 5.500 | 5.030 | 5.030 | 2,040,919 | -0.47(-8.63%) |
Jan 30, 2024 | 6.110 | 6.110 | 5.475 | 5.505 | 1,618,410 | -0.54(-8.86%) |
Jan 29, 2024 | 5.710 | 6.090 | 5.360 | 6.040 | 1,678,858 | +0.08(+1.34%) |
Jan 26, 2024 | 6.000 | 6.180 | 5.900 | 5.960 | 737,771 | +0.03(+0.51%) |
Jan 25, 2024 | 5.810 | 5.930 | 5.580 | 5.930 | 1,284,418 | +0.22(+3.85%) |
Jan 24, 2024 | 6.200 | 6.410 | 5.700 | 5.710 | 1,727,645 | -0.32(-5.31%) |
Jan 23, 2024 | 6.180 | 6.260 | 5.875 | 6.030 | 890,409 | +0.00(+0.00%) |
Jan 22, 2024 | 5.720 | 6.418 | 5.720 | 6.030 | 1,364,588 | +0.37(+6.54%) |
Jan 19, 2024 | 5.800 | 5.870 | 5.550 | 5.660 | 1,419,429 | -0.14(-2.41%) |
Jan 18, 2024 | 6.100 | 6.130 | 5.730 | 5.800 | 1,545,982 | -0.26(-4.29%) |
Jan 17, 2024 | 5.520 | 6.095 | 5.465 | 6.060 | 2,231,427 | +0.34(+5.94%) |
Jan 16, 2024 | 5.890 | 5.890 | 5.600 | 5.720 | 1,827,030 | -0.22(-3.70%) |
Jan 12, 2024 | 6.380 | 6.680 | 5.880 | 5.940 | 2,334,330 | -0.37(-5.86%) |
Jan 11, 2024 | 6.710 | 6.760 | 6.293 | 6.310 | 1,937,039 | -0.48(-7.07%) |
Jan 10, 2024 | 7.150 | 7.150 | 6.725 | 6.790 | 1,582,107 | -0.24(-3.41%) |
Jan 09, 2024 | 7.000 | 7.587 | 6.715 | 7.030 | 2,323,632 | -0.02(-0.28%) |
Jan 08, 2024 | 7.250 | 7.500 | 6.670 | 7.050 | 4,207,589 | -1.30(-15.57%) |
Jan 05, 2024 | 8.650 | 8.720 | 8.220 | 8.350 | 1,146,153 | -0.44(-5.01%) |
Jan 04, 2024 | 8.660 | 8.975 | 8.600 | 8.790 | 808,959 | +0.17(+1.97%) |
Jan 03, 2024 | 9.190 | 9.190 | 8.510 | 8.620 | 1,449,700 | -0.69(-7.41%) |
Jan 02, 2024 | 9.010 | 9.745 | 8.580 | 9.310 | 1,410,661 | +0.52(+5.92%) |
Dec 29, 2023 | 8.910 | 8.950 | 8.590 | 8.790 | 695,924 | -0.09(-1.01%) |
Dec 28, 2023 | 8.910 | 9.150 | 8.730 | 8.880 | 800,234 | -0.09(-1.00%) |
Dec 27, 2023 | 8.950 | 9.090 | 8.800 | 8.970 | 681,314 | +0.14(+1.59%) |
Dec 26, 2023 | 8.620 | 8.890 | 8.490 | 8.830 | 735,892 | +0.26(+3.03%) |
Dec 22, 2023 | 8.580 | 8.810 | 8.450 | 8.570 | 1,147,060 | +0.14(+1.66%) |
Dec 21, 2023 | 7.710 | 8.590 | 7.710 | 8.430 | 1,329,205 | +0.85(+11.21%) |
Dec 20, 2023 | 8.240 | 8.240 | 7.550 | 7.580 | 1,731,708 | -0.66(-8.01%) |
Dec 19, 2023 | 8.080 | 8.280 | 8.020 | 8.240 | 1,587,684 | +0.35(+4.44%) |
Dec 18, 2023 | 8.090 | 8.280 | 7.850 | 7.890 | 961,824 | -0.19(-2.35%) |
Dec 15, 2023 | 8.560 | 8.670 | 7.920 | 8.080 | 2,431,510 | -0.40(-4.72%) |
Dec 14, 2023 | 8.210 | 8.830 | 8.210 | 8.480 | 2,227,377 | +0.56(+7.07%) |
Dec 13, 2023 | 7.370 | 7.950 | 7.060 | 7.920 | 1,307,389 | +0.51(+6.88%) |
Dec 12, 2023 | 7.340 | 7.460 | 7.030 | 7.410 | 1,075,534 | +0.00(+0.00%) |
Dec 11, 2023 | 7.350 | 7.605 | 7.130 | 7.410 | 1,091,764 | +0.04(+0.54%) |
Dec 08, 2023 | 7.040 | 7.540 | 6.940 | 7.370 | 1,229,166 | +0.28(+3.95%) |
Dec 07, 2023 | 7.040 | 7.200 | 6.930 | 7.090 | 1,162,640 | +0.04(+0.57%) |
Dec 06, 2023 | 7.450 | 7.450 | 7.030 | 7.050 | 1,129,246 | -0.30(-4.08%) |
Dec 05, 2023 | 7.360 | 7.485 | 7.150 | 7.350 | 1,599,718 | -0.08(-1.08%) |
Dec 04, 2023 | 7.210 | 7.550 | 7.110 | 7.430 | 1,039,757 | +0.19(+2.62%) |
Dec 01, 2023 | 6.830 | 7.240 | 6.490 | 7.240 | 1,087,442 | +0.47(+6.94%) |
Nov 30, 2023 | 6.990 | 7.090 | 6.740 | 6.770 | 1,597,227 | -0.17(-2.45%) |
Nov 29, 2023 | 7.120 | 7.525 | 6.920 | 6.940 | 1,662,628 | -0.12(-1.70%) |
Nov 28, 2023 | 6.850 | 7.180 | 6.650 | 7.060 | 1,923,746 | +0.16(+2.32%) |
Nov 27, 2023 | 7.200 | 7.200 | 6.770 | 6.900 | 997,812 | -0.30(-4.17%) |
Nov 24, 2023 | 7.250 | 7.580 | 7.160 | 7.200 | 457,021 | -0.09(-1.23%) |
Nov 22, 2023 | 7.350 | 7.400 | 7.120 | 7.290 | 883,441 | +0.06(+0.83%) |
Nov 21, 2023 | 7.370 | 7.370 | 7.028 | 7.230 | 1,152,907 | -0.23(-3.15%) |
Nov 20, 2023 | 7.520 | 7.549 | 7.070 | 7.465 | 1,438,747 | +0.20(+2.68%) |
Nov 17, 2023 | 6.960 | 7.630 | 6.880 | 7.270 | 1,641,609 | +0.35(+5.06%) |
Nov 16, 2023 | 6.900 | 7.160 | 6.420 | 6.920 | 2,334,517 | -0.10(-1.42%) |
Nov 15, 2023 | 6.920 | 7.570 | 6.885 | 7.020 | 1,833,581 | +0.26(+3.85%) |
Nov 14, 2023 | 6.250 | 6.760 | 6.232 | 6.760 | 3,584,245 | +0.95(+16.35%) |
Nov 13, 2023 | 5.920 | 6.100 | 5.720 | 5.810 | 3,303,425 | -0.16(-2.68%) |
Nov 10, 2023 | 7.010 | 7.010 | 5.780 | 5.970 | 3,894,862 | -0.94(-13.60%) |
Nov 09, 2023 | 7.350 | 8.500 | 6.830 | 6.910 | 3,651,675 | -1.42(-17.05%) |
Nov 08, 2023 | 8.500 | 8.610 | 8.110 | 8.330 | 1,784,934 | -0.26(-3.03%) |
Nov 07, 2023 | 9.200 | 9.200 | 8.550 | 8.590 | 2,551,736 | -0.49(-5.40%) |
Nov 06, 2023 | 9.250 | 9.360 | 9.020 | 9.080 | 1,366,791 | -0.15(-1.63%) |
Nov 03, 2023 | 8.990 | 9.280 | 8.780 | 9.230 | 1,412,480 | +0.79(+9.36%) |
Nov 02, 2023 | 8.340 | 8.810 | 8.320 | 8.440 | 1,403,794 | +0.51(+6.43%) |