Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.980 | 2.030 | 1.855 | 1.870 | 8,742,355 | -0.07(-3.61%) |
May 23, 2024 | 1.860 | 1.990 | 1.760 | 1.940 | 16,078,779 | +0.09(+4.86%) |
May 22, 2024 | 1.820 | 1.980 | 1.810 | 1.850 | 7,695,202 | +0.02(+1.09%) |
May 21, 2024 | 1.930 | 1.950 | 1.810 | 1.830 | 6,130,942 | -0.09(-4.69%) |
May 20, 2024 | 2.030 | 2.069 | 1.920 | 1.920 | 8,108,272 | -0.10(-4.95%) |
May 17, 2024 | 2.170 | 2.190 | 2.000 | 2.020 | 8,137,830 | -0.17(-7.76%) |
May 16, 2024 | 2.150 | 2.340 | 2.075 | 2.190 | 12,992,189 | +0.04(+2.10%) |
May 15, 2024 | 2.420 | 2.460 | 2.031 | 2.145 | 15,791,382 | -0.08(-3.81%) |
May 14, 2024 | 2.070 | 2.670 | 2.060 | 2.230 | 26,359,412 | +0.30(+15.54%) |
May 13, 2024 | 1.810 | 2.170 | 1.780 | 1.930 | 17,009,012 | +0.16(+9.04%) |
May 10, 2024 | 1.720 | 1.900 | 1.670 | 1.770 | 13,433,574 | +0.05(+2.91%) |
May 09, 2024 | 1.730 | 1.795 | 1.690 | 1.720 | 5,908,320 | +0.04(+2.38%) |
May 08, 2024 | 1.820 | 1.839 | 1.660 | 1.680 | 7,666,776 | -0.19(-10.16%) |
May 07, 2024 | 2.010 | 2.045 | 1.820 | 1.870 | 10,278,938 | -0.12(-6.03%) |
May 06, 2024 | 1.930 | 2.180 | 1.875 | 1.990 | 18,724,806 | +0.16(+8.74%) |
May 03, 2024 | 1.870 | 2.045 | 1.750 | 1.830 | 14,517,116 | +0.07(+3.98%) |
May 02, 2024 | 1.750 | 1.870 | 1.690 | 1.760 | 9,564,466 | +0.07(+4.14%) |
May 01, 2024 | 1.660 | 1.830 | 1.580 | 1.690 | 12,283,262 | +0.04(+2.42%) |
Apr 30, 2024 | 1.690 | 1.730 | 1.565 | 1.650 | 11,689,075 | +0.05(+3.12%) |
Apr 29, 2024 | 1.470 | 1.700 | 1.470 | 1.600 | 8,928,108 | +0.13(+8.84%) |
Apr 26, 2024 | 1.450 | 1.540 | 1.360 | 1.470 | 7,986,914 | +0.09(+6.52%) |
Apr 25, 2024 | 1.370 | 1.420 | 1.300 | 1.380 | 9,986,730 | +0.02(+1.47%) |
Apr 24, 2024 | 1.510 | 1.510 | 1.350 | 1.360 | 11,054,827 | -0.11(-7.48%) |
Apr 23, 2024 | 1.560 | 1.650 | 1.450 | 1.470 | 9,805,736 | -0.07(-4.85%) |
Apr 22, 2024 | 1.490 | 1.600 | 1.470 | 1.545 | 8,924,885 | -0.01(-0.32%) |
Apr 19, 2024 | 1.470 | 1.670 | 1.430 | 1.550 | 16,879,748 | +0.09(+6.16%) |
Apr 18, 2024 | 1.390 | 1.505 | 1.290 | 1.460 | 18,740,664 | +0.06(+4.29%) |
Apr 17, 2024 | 1.500 | 1.520 | 1.250 | 1.400 | 35,361,040 | +0.00(+0.00%) |
Apr 16, 2024 | 1.950 | 2.010 | 1.360 | 1.400 | 65,345,240 | -1.44(-50.62%) |
Apr 15, 2024 | 3.190 | 3.200 | 2.810 | 2.835 | 8,947,530 | -0.33(-10.57%) |
Apr 12, 2024 | 3.310 | 3.350 | 3.130 | 3.170 | 8,707,121 | -0.21(-6.21%) |
Apr 11, 2024 | 3.400 | 3.470 | 3.270 | 3.380 | 5,398,818 | +0.05(+1.50%) |
Apr 10, 2024 | 3.420 | 3.500 | 3.250 | 3.330 | 8,250,173 | -0.28(-7.76%) |
Apr 09, 2024 | 3.450 | 3.700 | 3.410 | 3.610 | 5,325,898 | +0.16(+4.64%) |
Apr 08, 2024 | 3.570 | 3.570 | 3.380 | 3.450 | 4,989,163 | +0.10(+2.99%) |
Apr 05, 2024 | 3.270 | 3.430 | 3.220 | 3.350 | 4,746,259 | +0.02(+0.60%) |
Apr 04, 2024 | 3.420 | 3.640 | 3.290 | 3.330 | 5,800,270 | -0.03(-0.89%) |
Apr 03, 2024 | 3.370 | 3.515 | 3.210 | 3.360 | 7,663,855 | -0.05(-1.47%) |
Apr 02, 2024 | 3.600 | 3.600 | 3.370 | 3.410 | 7,980,553 | -0.24(-6.58%) |
Apr 01, 2024 | 3.830 | 3.845 | 3.580 | 3.650 | 6,079,299 | -0.10(-2.67%) |
Mar 28, 2024 | 3.760 | 3.785 | 3.680 | 3.750 | 6,566,473 | +0.03(+0.81%) |
Mar 27, 2024 | 3.600 | 3.810 | 3.540 | 3.720 | 7,539,133 | +0.20(+5.68%) |
Mar 26, 2024 | 3.650 | 3.660 | 3.455 | 3.520 | 6,470,191 | -0.09(-2.49%) |
Mar 25, 2024 | 3.810 | 3.810 | 3.570 | 3.610 | 4,328,130 | -0.07(-1.90%) |
Mar 22, 2024 | 3.790 | 3.840 | 3.660 | 3.680 | 5,732,550 | -0.16(-4.17%) |
Mar 21, 2024 | 3.910 | 4.100 | 3.790 | 3.840 | 6,826,351 | +0.02(+0.52%) |
Mar 20, 2024 | 3.600 | 3.920 | 3.560 | 3.820 | 6,375,793 | +0.18(+4.95%) |
Mar 19, 2024 | 3.650 | 3.855 | 3.535 | 3.640 | 11,989,091 | -0.03(-0.82%) |
Mar 18, 2024 | 3.830 | 3.830 | 3.630 | 3.670 | 4,724,581 | -0.12(-3.17%) |
Mar 15, 2024 | 3.900 | 3.980 | 3.730 | 3.790 | 6,658,276 | -0.12(-3.07%) |
Mar 14, 2024 | 4.200 | 4.229 | 3.860 | 3.910 | 11,877,838 | -0.33(-7.78%) |
Mar 13, 2024 | 4.000 | 4.340 | 3.860 | 4.240 | 13,779,378 | +0.23(+5.74%) |
Mar 12, 2024 | 4.370 | 4.420 | 4.000 | 4.010 | 7,840,174 | -0.39(-8.86%) |
Mar 11, 2024 | 4.430 | 4.570 | 4.300 | 4.400 | 5,338,403 | -0.03(-0.68%) |
Mar 08, 2024 | 4.640 | 5.010 | 4.410 | 4.430 | 6,223,050 | -0.16(-3.49%) |
Mar 07, 2024 | 4.370 | 4.700 | 4.120 | 4.590 | 16,130,088 | +0.42(+9.94%) |
Mar 06, 2024 | 4.510 | 4.520 | 4.000 | 4.175 | 16,190,723 | -0.17(-4.02%) |
Mar 05, 2024 | 4.820 | 4.950 | 4.340 | 4.350 | 14,151,936 | -0.53(-10.86%) |
Mar 04, 2024 | 5.150 | 5.230 | 4.700 | 4.880 | 7,637,241 | -0.31(-5.97%) |
Mar 01, 2024 | 5.500 | 5.540 | 5.180 | 5.190 | 7,256,226 | -0.34(-6.15%) |
Feb 29, 2024 | 5.740 | 6.090 | 5.510 | 5.530 | 7,071,096 | -0.04(-0.72%) |
Feb 28, 2024 | 5.590 | 5.670 | 5.405 | 5.570 | 6,634,957 | -0.05(-0.89%) |
Feb 27, 2024 | 5.350 | 5.690 | 4.970 | 5.620 | 11,538,976 | +0.39(+7.46%) |
Feb 26, 2024 | 5.040 | 5.300 | 5.010 | 5.230 | 5,928,829 | +0.12(+2.35%) |
Feb 23, 2024 | 5.110 | 5.315 | 5.020 | 5.110 | 5,079,142 | -0.02(-0.39%) |
Feb 22, 2024 | 5.120 | 5.255 | 5.000 | 5.130 | 7,733,636 | +0.05(+0.98%) |
Feb 21, 2024 | 5.170 | 5.245 | 5.000 | 5.080 | 7,276,721 | -0.21(-3.97%) |
Feb 20, 2024 | 5.760 | 5.760 | 5.080 | 5.290 | 13,954,583 | -0.45(-7.84%) |
Feb 16, 2024 | 6.400 | 6.670 | 5.680 | 5.740 | 18,142,592 | -0.93(-13.94%) |
Feb 15, 2024 | 6.610 | 6.830 | 6.380 | 6.670 | 8,555,725 | +0.17(+2.62%) |
Feb 14, 2024 | 6.250 | 6.570 | 6.210 | 6.500 | 7,156,531 | +0.42(+6.91%) |
Feb 13, 2024 | 6.220 | 6.380 | 6.040 | 6.080 | 7,511,913 | -0.63(-9.39%) |
Feb 12, 2024 | 6.630 | 6.830 | 6.490 | 6.710 | 7,690,982 | +0.07(+1.05%) |
Feb 09, 2024 | 6.610 | 6.820 | 6.460 | 6.640 | 9,080,450 | +0.09(+1.37%) |
Feb 08, 2024 | 6.340 | 6.580 | 6.170 | 6.550 | 5,750,371 | +0.23(+3.64%) |
Feb 07, 2024 | 6.590 | 6.590 | 6.060 | 6.320 | 8,174,313 | -0.25(-3.81%) |
Feb 06, 2024 | 6.420 | 6.810 | 6.320 | 6.570 | 5,722,028 | +0.13(+2.02%) |
Feb 05, 2024 | 6.530 | 6.700 | 6.375 | 6.440 | 5,188,127 | -0.31(-4.59%) |
Feb 02, 2024 | 6.600 | 6.820 | 6.450 | 6.750 | 4,491,652 | -0.01(-0.15%) |
Feb 01, 2024 | 6.610 | 7.005 | 6.560 | 6.760 | 6,034,333 | +0.25(+3.84%) |
Jan 31, 2024 | 7.020 | 7.095 | 6.460 | 6.510 | 11,543,768 | -0.51(-7.26%) |
Jan 30, 2024 | 7.260 | 7.390 | 7.000 | 7.020 | 5,654,906 | -0.38(-5.14%) |
Jan 29, 2024 | 7.100 | 7.400 | 6.910 | 7.400 | 4,631,956 | +0.38(+5.41%) |
Jan 26, 2024 | 7.210 | 7.500 | 6.980 | 7.020 | 12,296,536 | -0.08(-1.13%) |
Jan 25, 2024 | 7.000 | 7.330 | 7.000 | 7.100 | 10,088,685 | +0.14(+2.01%) |
Jan 24, 2024 | 7.190 | 7.340 | 6.880 | 6.960 | 14,013,174 | -0.07(-1.00%) |
Jan 23, 2024 | 7.010 | 7.120 | 6.800 | 7.030 | 5,169,219 | +0.15(+2.18%) |
Jan 22, 2024 | 6.610 | 7.100 | 6.610 | 6.880 | 7,609,279 | +0.29(+4.40%) |
Jan 19, 2024 | 6.370 | 6.660 | 6.240 | 6.590 | 8,477,356 | +0.23(+3.62%) |
Jan 18, 2024 | 6.170 | 6.400 | 6.040 | 6.360 | 7,709,953 | +0.25(+4.09%) |
Jan 17, 2024 | 6.270 | 6.310 | 6.010 | 6.110 | 15,543,501 | -0.31(-4.83%) |
Jan 16, 2024 | 6.560 | 6.585 | 6.310 | 6.420 | 10,719,604 | -0.29(-4.32%) |
Jan 12, 2024 | 7.070 | 7.250 | 6.640 | 6.710 | 7,896,475 | -0.29(-4.14%) |
Jan 11, 2024 | 7.750 | 7.850 | 6.870 | 7.000 | 13,542,519 | -0.96(-12.06%) |
Jan 10, 2024 | 7.670 | 8.480 | 7.545 | 7.960 | 12,623,121 | +0.28(+3.65%) |
Jan 09, 2024 | 7.790 | 8.270 | 7.460 | 7.680 | 14,984,832 | +0.02(+0.26%) |
Jan 08, 2024 | 8.550 | 8.550 | 7.450 | 7.660 | 23,084,608 | -1.74(-18.51%) |
Jan 05, 2024 | 8.940 | 9.510 | 8.670 | 9.400 | 4,638,190 | +0.35(+3.87%) |
Jan 04, 2024 | 9.130 | 9.190 | 8.980 | 9.050 | 3,450,911 | -0.16(-1.74%) |
Jan 03, 2024 | 9.310 | 9.330 | 8.909 | 9.210 | 7,630,380 | -0.38(-3.96%) |
Jan 02, 2024 | 9.690 | 9.990 | 9.440 | 9.590 | 4,681,164 | -0.22(-2.24%) |
Dec 29, 2023 | 10.25 | 10.34 | 9.805 | 9.810 | 3,211,815 | -0.55(-5.31%) |
Dec 28, 2023 | 10.14 | 10.39 | 10.06 | 10.36 | 3,524,349 | +0.27(+2.68%) |
Dec 27, 2023 | 10.48 | 10.65 | 9.970 | 10.09 | 2,512,702 | -0.19(-1.85%) |
Dec 26, 2023 | 10.24 | 10.33 | 10.02 | 10.28 | 2,135,695 | +0.21(+2.09%) |
Dec 22, 2023 | 10.03 | 10.36 | 9.940 | 10.07 | 3,280,745 | +0.17(+1.72%) |
Dec 21, 2023 | 9.970 | 10.16 | 9.690 | 9.900 | 6,560,850 | +0.14(+1.43%) |
Dec 20, 2023 | 10.23 | 10.56 | 9.740 | 9.760 | 5,513,837 | -0.40(-3.94%) |
Dec 19, 2023 | 9.400 | 10.34 | 9.400 | 10.16 | 6,893,268 | +0.97(+10.55%) |
Dec 18, 2023 | 9.280 | 9.510 | 9.050 | 9.190 | 11,871,839 | -0.25(-2.65%) |
Dec 15, 2023 | 9.930 | 10.20 | 9.270 | 9.440 | 14,696,173 | -0.35(-3.58%) |
Dec 14, 2023 | 9.250 | 10.20 | 9.135 | 9.790 | 11,313,491 | +0.93(+10.50%) |
Dec 13, 2023 | 8.200 | 9.000 | 7.790 | 8.860 | 8,838,513 | +0.55(+6.62%) |
Dec 12, 2023 | 8.390 | 8.500 | 8.090 | 8.310 | 2,728,404 | -0.08(-0.95%) |
Dec 11, 2023 | 8.580 | 8.665 | 8.225 | 8.390 | 3,303,726 | -0.20(-2.33%) |
Dec 08, 2023 | 8.250 | 8.670 | 8.180 | 8.590 | 2,907,444 | +0.21(+2.51%) |
Dec 07, 2023 | 8.500 | 8.630 | 8.250 | 8.380 | 3,929,649 | -0.12(-1.41%) |
Dec 06, 2023 | 8.640 | 8.775 | 8.425 | 8.500 | 3,966,150 | +0.11(+1.31%) |
Dec 05, 2023 | 8.810 | 8.830 | 8.280 | 8.390 | 4,273,990 | -0.53(-5.94%) |
Dec 04, 2023 | 8.930 | 9.230 | 8.750 | 8.920 | 3,915,745 | +0.04(+0.45%) |
Dec 01, 2023 | 8.420 | 8.930 | 8.210 | 8.880 | 4,099,398 | +0.40(+4.72%) |
Nov 30, 2023 | 8.890 | 8.960 | 8.415 | 8.480 | 3,393,464 | -0.31(-3.53%) |
Nov 29, 2023 | 8.770 | 8.975 | 8.515 | 8.790 | 5,254,925 | +0.16(+1.85%) |
Nov 28, 2023 | 8.490 | 8.670 | 8.130 | 8.630 | 4,206,161 | +0.19(+2.25%) |
Nov 27, 2023 | 8.420 | 8.490 | 8.140 | 8.440 | 3,796,710 | -0.11(-1.29%) |
Nov 24, 2023 | 8.320 | 8.715 | 8.310 | 8.550 | 1,710,678 | +0.19(+2.27%) |
Nov 22, 2023 | 8.410 | 8.580 | 8.230 | 8.360 | 3,893,741 | +0.08(+0.97%) |
Nov 21, 2023 | 8.480 | 8.570 | 8.080 | 8.280 | 4,089,347 | -0.30(-3.50%) |
Nov 20, 2023 | 8.490 | 8.625 | 8.165 | 8.580 | 6,014,520 | +0.18(+2.14%) |
Nov 17, 2023 | 7.820 | 8.445 | 7.705 | 8.400 | 8,645,991 | +0.81(+10.67%) |
Nov 16, 2023 | 7.670 | 7.680 | 7.440 | 7.590 | 4,214,912 | -0.22(-2.82%) |
Nov 15, 2023 | 7.240 | 7.920 | 7.230 | 7.810 | 5,487,437 | +0.59(+8.17%) |
Nov 14, 2023 | 7.080 | 7.425 | 7.000 | 7.220 | 6,984,156 | +0.78(+12.11%) |
Nov 13, 2023 | 6.460 | 6.525 | 6.175 | 6.440 | 4,794,184 | -0.08(-1.23%) |
Nov 10, 2023 | 6.480 | 6.610 | 6.220 | 6.520 | 4,998,950 | +0.00(+0.00%) |
Nov 09, 2023 | 6.710 | 6.930 | 6.505 | 6.520 | 3,521,702 | -0.17(-2.54%) |
Nov 08, 2023 | 6.890 | 6.940 | 6.545 | 6.690 | 4,510,707 | -0.19(-2.76%) |
Nov 07, 2023 | 6.770 | 7.000 | 6.700 | 6.880 | 3,619,893 | +0.08(+1.18%) |
Nov 06, 2023 | 7.190 | 7.200 | 6.640 | 6.800 | 4,887,210 | -0.42(-5.82%) |
Nov 03, 2023 | 6.920 | 7.450 | 6.835 | 7.220 | 9,383,459 | +0.70(+10.74%) |
Nov 02, 2023 | 6.130 | 6.550 | 6.110 | 6.520 | 7,217,644 | +0.55(+9.21%) |