Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 15.96 | 16.06 | 14.91 | 15.05 | 9,336,715 | -0.81(-5.11%) |
Jun 12, 2024 | 16.67 | 17.09 | 15.62 | 15.86 | 11,180,065 | -0.87(-5.17%) |
Jun 11, 2024 | 15.81 | 16.98 | 15.59 | 16.73 | 13,838,473 | +0.72(+4.50%) |
Jun 10, 2024 | 17.81 | 17.86 | 15.40 | 16.00 | 19,359,226 | -2.17(-11.92%) |
Jun 07, 2024 | 18.79 | 19.50 | 17.37 | 18.17 | 21,047,504 | -1.38(-7.08%) |
Jun 06, 2024 | 23.74 | 23.86 | 19.28 | 19.55 | 39,284,248 | -1.41(-6.75%) |
Jun 05, 2024 | 17.92 | 22.24 | 17.80 | 20.97 | 44,628,612 | +3.21(+18.07%) |
Jun 04, 2024 | 17.97 | 18.41 | 17.12 | 17.76 | 15,862,174 | -0.46(-2.52%) |
Jun 03, 2024 | 15.00 | 18.33 | 14.87 | 18.22 | 28,665,708 | +3.19(+21.22%) |
May 31, 2024 | 15.15 | 15.39 | 14.20 | 15.03 | 15,742,335 | -0.22(-1.44%) |
May 30, 2024 | 15.00 | 15.66 | 14.71 | 15.25 | 10,121,030 | +0.14(+0.93%) |
May 29, 2024 | 14.91 | 15.59 | 14.80 | 15.11 | 9,984,022 | -0.41(-2.61%) |
May 28, 2024 | 15.28 | 15.70 | 13.50 | 15.52 | 19,105,640 | +0.02(+0.10%) |
May 24, 2024 | 15.47 | 15.96 | 14.96 | 15.50 | 12,749,509 | +0.35(+2.31%) |
May 23, 2024 | 16.16 | 16.21 | 14.84 | 15.15 | 17,745,582 | -0.55(-3.50%) |
May 22, 2024 | 14.88 | 17.40 | 14.80 | 15.70 | 30,246,772 | +0.79(+5.30%) |
May 21, 2024 | 14.34 | 15.69 | 14.15 | 14.91 | 16,821,640 | +0.12(+0.81%) |
May 20, 2024 | 12.95 | 14.80 | 12.68 | 14.79 | 14,257,611 | +1.78(+13.68%) |
May 17, 2024 | 14.35 | 14.38 | 12.95 | 13.01 | 13,906,499 | -1.39(-9.65%) |
May 16, 2024 | 12.31 | 14.80 | 12.03 | 14.40 | 24,849,946 | +1.50(+11.63%) |
May 15, 2024 | 13.18 | 13.71 | 11.31 | 12.90 | 26,643,180 | -0.58(-4.30%) |
May 14, 2024 | 13.40 | 15.00 | 12.56 | 13.48 | 56,515,340 | +0.37(+2.82%) |
May 13, 2024 | 9.690 | 13.97 | 9.520 | 13.11 | 123,378,560 | +4.23(+47.64%) |
May 10, 2024 | 10.02 | 11.00 | 8.610 | 8.880 | 170,872,352 | +4.41(+98.66%) |
May 09, 2024 | 4.480 | 4.555 | 4.430 | 4.470 | 4,499,718 | +0.00(+0.00%) |
May 08, 2024 | 4.540 | 4.559 | 4.430 | 4.470 | 3,079,238 | -0.14(-3.04%) |
May 07, 2024 | 4.940 | 4.940 | 4.475 | 4.610 | 5,270,851 | -0.15(-3.15%) |
May 06, 2024 | 4.930 | 5.045 | 4.725 | 4.760 | 4,825,193 | -0.17(-3.45%) |
May 03, 2024 | 4.840 | 4.940 | 4.689 | 4.930 | 4,668,272 | +0.22(+4.67%) |
May 02, 2024 | 4.690 | 4.780 | 4.600 | 4.710 | 3,687,811 | +0.05(+1.07%) |
May 01, 2024 | 4.300 | 4.800 | 4.290 | 4.660 | 5,452,702 | +0.33(+7.62%) |
Apr 30, 2024 | 4.270 | 4.480 | 4.250 | 4.330 | 4,279,769 | +0.04(+0.93%) |
Apr 29, 2024 | 4.140 | 4.320 | 4.100 | 4.290 | 3,898,387 | +0.20(+4.89%) |
Apr 26, 2024 | 3.970 | 4.130 | 3.920 | 4.090 | 3,021,805 | +0.14(+3.54%) |
Apr 25, 2024 | 4.090 | 4.120 | 3.900 | 3.950 | 3,372,739 | -0.20(-4.82%) |
Apr 24, 2024 | 4.260 | 4.260 | 4.100 | 4.150 | 2,996,219 | -0.04(-0.95%) |
Apr 23, 2024 | 4.090 | 4.360 | 4.080 | 4.190 | 3,584,254 | +0.12(+2.95%) |
Apr 22, 2024 | 3.990 | 4.130 | 3.910 | 4.070 | 2,301,497 | +0.10(+2.52%) |
Apr 19, 2024 | 3.890 | 4.020 | 3.860 | 3.970 | 2,923,119 | +0.08(+2.06%) |
Apr 18, 2024 | 3.890 | 3.985 | 3.810 | 3.890 | 2,859,955 | +0.00(+0.00%) |
Apr 17, 2024 | 4.000 | 4.050 | 3.880 | 3.890 | 3,720,729 | -0.10(-2.51%) |
Apr 16, 2024 | 4.070 | 4.105 | 3.950 | 3.990 | 3,709,793 | -0.13(-3.16%) |
Apr 15, 2024 | 4.420 | 4.430 | 4.100 | 4.120 | 5,313,844 | -0.16(-3.74%) |
Apr 12, 2024 | 4.300 | 4.477 | 4.240 | 4.280 | 4,008,110 | -0.02(-0.47%) |
Apr 11, 2024 | 4.340 | 4.362 | 4.230 | 4.300 | 3,004,012 | +0.04(+0.94%) |
Apr 10, 2024 | 4.350 | 4.351 | 4.220 | 4.260 | 5,290,946 | -0.16(-3.62%) |
Apr 09, 2024 | 4.420 | 4.650 | 4.395 | 4.420 | 3,629,281 | -0.01(-0.23%) |
Apr 08, 2024 | 4.420 | 4.480 | 4.360 | 4.430 | 2,050,557 | +0.01(+0.23%) |
Apr 05, 2024 | 4.390 | 4.540 | 4.315 | 4.420 | 3,545,052 | -0.02(-0.45%) |
Apr 04, 2024 | 4.550 | 4.750 | 4.440 | 4.440 | 4,294,732 | -0.10(-2.20%) |
Apr 03, 2024 | 4.490 | 4.575 | 4.380 | 4.540 | 3,549,402 | +0.01(+0.22%) |
Apr 02, 2024 | 4.810 | 4.810 | 4.460 | 4.530 | 4,444,205 | -0.12(-2.58%) |
Apr 01, 2024 | 4.820 | 4.850 | 4.610 | 4.650 | 4,377,792 | -0.13(-2.72%) |
Mar 28, 2024 | 4.840 | 4.770 | 4.770 | 4.780 | 3,616,357 | -0.07(-1.44%) |
Mar 27, 2024 | 4.730 | 4.850 | 4.680 | 4.850 | 3,831,640 | +0.14(+2.97%) |
Mar 26, 2024 | 4.890 | 4.920 | 4.700 | 4.710 | 5,216,188 | -0.10(-2.08%) |
Mar 25, 2024 | 4.680 | 4.910 | 4.660 | 4.810 | 3,579,159 | +0.11(+2.34%) |
Mar 22, 2024 | 4.690 | 4.770 | 4.640 | 4.700 | 2,803,893 | -0.02(-0.42%) |
Mar 21, 2024 | 4.860 | 5.065 | 4.705 | 4.720 | 3,962,146 | -0.11(-2.28%) |
Mar 20, 2024 | 4.950 | 4.950 | 4.640 | 4.830 | 9,197,964 | -0.11(-2.23%) |
Mar 19, 2024 | 5.070 | 5.155 | 4.920 | 4.940 | 4,012,964 | -0.20(-3.89%) |
Mar 18, 2024 | 5.240 | 5.370 | 5.100 | 5.140 | 3,153,209 | -0.15(-2.84%) |
Mar 15, 2024 | 4.970 | 5.400 | 4.910 | 5.290 | 8,817,220 | +0.31(+6.22%) |
Mar 14, 2024 | 5.200 | 5.270 | 4.920 | 4.980 | 5,170,110 | -0.27(-5.14%) |
Mar 13, 2024 | 5.050 | 5.290 | 4.990 | 5.250 | 5,140,012 | +0.19(+3.75%) |
Mar 12, 2024 | 5.160 | 5.219 | 4.980 | 5.060 | 4,056,798 | -0.07(-1.36%) |
Mar 11, 2024 | 5.450 | 5.615 | 5.120 | 5.130 | 5,822,242 | -0.32(-5.87%) |
Mar 08, 2024 | 5.680 | 5.980 | 5.430 | 5.450 | 8,247,774 | -0.16(-2.85%) |
Mar 07, 2024 | 5.670 | 5.830 | 5.560 | 5.610 | 5,935,973 | +0.00(+0.00%) |
Mar 06, 2024 | 5.650 | 5.810 | 5.410 | 5.610 | 7,703,175 | +0.04(+0.72%) |
Mar 05, 2024 | 5.370 | 6.000 | 5.340 | 5.570 | 13,721,791 | +0.08(+1.46%) |
Mar 04, 2024 | 5.440 | 5.580 | 5.100 | 5.490 | 8,902,854 | +0.10(+1.86%) |
Mar 01, 2024 | 5.090 | 5.500 | 4.760 | 5.390 | 14,774,970 | +0.45(+9.11%) |
Feb 29, 2024 | 4.400 | 5.110 | 4.380 | 4.940 | 18,973,164 | +0.53(+12.02%) |
Feb 28, 2024 | 4.640 | 4.700 | 4.230 | 4.410 | 32,138,352 | -1.61(-26.74%) |
Feb 27, 2024 | 5.610 | 6.050 | 5.526 | 6.020 | 16,219,343 | +0.52(+9.45%) |
Feb 26, 2024 | 5.410 | 5.730 | 5.280 | 5.500 | 15,141,597 | +0.21(+3.97%) |
Feb 23, 2024 | 5.060 | 5.460 | 4.910 | 5.290 | 18,647,908 | +0.41(+8.40%) |
Feb 22, 2024 | 4.460 | 5.460 | 4.380 | 4.880 | 41,412,112 | +0.90(+22.61%) |
Feb 21, 2024 | 4.130 | 4.220 | 3.920 | 3.980 | 4,834,613 | -0.16(-3.86%) |
Feb 20, 2024 | 4.160 | 4.230 | 4.080 | 4.140 | 3,387,328 | -0.02(-0.48%) |
Feb 16, 2024 | 4.220 | 4.310 | 4.110 | 4.160 | 4,129,753 | -0.14(-3.26%) |
Feb 15, 2024 | 4.110 | 4.350 | 4.070 | 4.300 | 6,605,482 | +0.20(+4.88%) |
Feb 14, 2024 | 3.970 | 4.150 | 3.870 | 4.100 | 7,050,233 | +0.20(+5.13%) |
Feb 13, 2024 | 4.030 | 4.040 | 3.810 | 3.900 | 8,245,805 | -0.25(-6.02%) |
Feb 12, 2024 | 4.090 | 4.340 | 4.000 | 4.150 | 8,239,224 | +0.12(+2.98%) |
Feb 09, 2024 | 3.830 | 4.140 | 3.740 | 4.030 | 8,227,215 | +0.24(+6.33%) |
Feb 08, 2024 | 3.680 | 3.800 | 3.600 | 3.790 | 4,680,164 | +0.01(+0.26%) |
Feb 07, 2024 | 3.930 | 3.930 | 3.750 | 3.780 | 5,166,209 | -0.15(-3.82%) |
Feb 06, 2024 | 3.770 | 3.950 | 3.700 | 3.930 | 4,607,242 | +0.17(+4.52%) |
Feb 05, 2024 | 3.830 | 3.860 | 3.532 | 3.760 | 8,968,071 | -0.17(-4.33%) |
Feb 02, 2024 | 4.010 | 4.020 | 3.820 | 3.930 | 8,302,495 | -0.09(-2.24%) |
Feb 01, 2024 | 4.050 | 4.090 | 3.990 | 4.020 | 5,141,438 | +0.02(+0.50%) |
Jan 31, 2024 | 4.010 | 4.240 | 3.950 | 4.000 | 9,103,364 | -0.03(-0.74%) |
Jan 30, 2024 | 4.180 | 4.217 | 4.020 | 4.030 | 5,626,604 | -0.16(-3.82%) |
Jan 29, 2024 | 4.070 | 4.195 | 4.010 | 4.190 | 5,704,786 | +0.13(+3.20%) |
Jan 26, 2024 | 4.170 | 4.220 | 3.980 | 4.060 | 5,223,767 | -0.04(-0.98%) |
Jan 25, 2024 | 4.070 | 4.185 | 4.040 | 4.100 | 5,635,677 | +0.05(+1.23%) |
Jan 24, 2024 | 4.320 | 4.350 | 4.020 | 4.050 | 7,246,593 | -0.21(-4.93%) |
Jan 23, 2024 | 4.320 | 4.360 | 4.120 | 4.260 | 5,189,641 | +0.08(+1.91%) |
Jan 22, 2024 | 4.060 | 4.290 | 4.020 | 4.180 | 6,617,370 | +0.13(+3.21%) |
Jan 19, 2024 | 4.110 | 4.115 | 3.987 | 4.050 | 5,745,484 | -0.06(-1.46%) |
Jan 18, 2024 | 4.110 | 4.150 | 4.010 | 4.110 | 6,786,374 | -0.09(-2.26%) |
Jan 17, 2024 | 4.220 | 4.250 | 4.150 | 4.205 | 6,079,328 | -0.13(-3.11%) |
Jan 16, 2024 | 4.430 | 4.470 | 4.280 | 4.340 | 7,243,391 | -0.24(-5.24%) |
Jan 12, 2024 | 4.560 | 4.730 | 4.530 | 4.580 | 6,288,152 | +0.02(+0.44%) |
Jan 11, 2024 | 4.800 | 4.810 | 4.550 | 4.560 | 8,322,921 | -0.28(-5.79%) |
Jan 10, 2024 | 4.870 | 4.920 | 4.700 | 4.840 | 8,800,046 | +0.03(+0.62%) |
Jan 09, 2024 | 5.100 | 5.100 | 4.630 | 4.810 | 15,509,461 | -0.34(-6.60%) |
Jan 08, 2024 | 4.960 | 5.190 | 4.880 | 5.150 | 8,979,022 | +0.15(+3.00%) |
Jan 05, 2024 | 5.020 | 5.110 | 4.860 | 5.000 | 7,707,544 | -0.16(-3.10%) |
Jan 04, 2024 | 4.910 | 5.200 | 4.815 | 5.160 | 9,785,492 | +0.27(+5.52%) |
Jan 03, 2024 | 5.000 | 5.000 | 4.780 | 4.890 | 14,023,717 | -0.14(-2.78%) |
Jan 02, 2024 | 4.820 | 5.340 | 4.770 | 5.030 | 13,929,176 | +0.23(+4.79%) |
Dec 29, 2023 | 4.900 | 5.020 | 4.800 | 4.800 | 7,171,904 | -0.11(-2.24%) |
Dec 28, 2023 | 4.950 | 5.020 | 4.840 | 4.910 | 7,454,534 | -0.03(-0.61%) |
Dec 27, 2023 | 5.020 | 5.085 | 4.890 | 4.940 | 8,574,754 | -0.11(-2.18%) |
Dec 26, 2023 | 5.150 | 5.190 | 5.030 | 5.050 | 4,752,785 | -0.01(-0.20%) |
Dec 22, 2023 | 4.940 | 5.170 | 4.900 | 5.060 | 7,924,788 | +0.12(+2.43%) |
Dec 21, 2023 | 4.990 | 5.110 | 4.930 | 4.940 | 8,068,813 | +0.03(+0.61%) |
Dec 20, 2023 | 5.180 | 5.200 | 4.850 | 4.910 | 14,314,445 | -0.32(-6.12%) |
Dec 19, 2023 | 5.180 | 5.320 | 5.180 | 5.230 | 5,749,629 | +0.07(+1.36%) |
Dec 18, 2023 | 5.360 | 5.385 | 5.070 | 5.160 | 11,888,726 | -0.24(-4.44%) |
Dec 15, 2023 | 5.730 | 5.830 | 5.380 | 5.400 | 19,927,724 | -0.29(-5.10%) |
Dec 14, 2023 | 5.580 | 5.880 | 5.445 | 5.690 | 15,264,062 | +0.33(+6.16%) |
Dec 13, 2023 | 5.210 | 5.415 | 5.060 | 5.360 | 10,142,487 | +0.05(+0.94%) |
Dec 12, 2023 | 5.570 | 5.570 | 5.190 | 5.310 | 8,185,731 | -0.26(-4.58%) |
Dec 11, 2023 | 5.620 | 5.770 | 5.520 | 5.565 | 6,944,106 | -0.00(-0.09%) |
Dec 08, 2023 | 5.500 | 5.620 | 5.425 | 5.570 | 5,004,324 | +0.04(+0.72%) |
Dec 07, 2023 | 5.580 | 5.590 | 5.420 | 5.530 | 5,694,843 | -0.05(-0.90%) |
Dec 06, 2023 | 5.600 | 5.820 | 5.560 | 5.580 | 5,957,820 | -0.01(-0.18%) |
Dec 05, 2023 | 5.800 | 6.050 | 5.580 | 5.590 | 8,106,326 | -0.16(-2.78%) |
Dec 04, 2023 | 5.520 | 5.850 | 5.470 | 5.750 | 6,210,576 | +0.18(+3.23%) |