Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 2.360 | 2.505 | 2.310 | 2.460 | 203,221 | +0.07(+2.93%) |
Jun 10, 2024 | 2.300 | 2.400 | 2.220 | 2.390 | 147,795 | +0.11(+4.82%) |
Jun 07, 2024 | 2.460 | 2.579 | 2.265 | 2.280 | 178,814 | -0.24(-9.52%) |
Jun 06, 2024 | 2.650 | 2.650 | 2.360 | 2.520 | 142,059 | -0.07(-2.70%) |
Jun 05, 2024 | 2.630 | 2.660 | 2.510 | 2.590 | 148,376 | +0.02(+0.78%) |
Jun 04, 2024 | 2.820 | 2.820 | 2.550 | 2.570 | 238,413 | -0.24(-8.54%) |
Jun 03, 2024 | 2.750 | 2.830 | 2.660 | 2.810 | 334,309 | +0.10(+3.69%) |
May 31, 2024 | 2.700 | 2.720 | 2.610 | 2.710 | 249,904 | +0.06(+2.26%) |
May 30, 2024 | 2.770 | 2.810 | 2.650 | 2.650 | 282,137 | -0.15(-5.36%) |
May 29, 2024 | 2.700 | 2.850 | 2.670 | 2.800 | 430,847 | +0.01(+0.36%) |
May 28, 2024 | 2.700 | 2.860 | 2.555 | 2.790 | 894,561 | +0.17(+6.49%) |
May 24, 2024 | 3.490 | 3.490 | 2.500 | 2.620 | 3,320,019 | -1.98(-43.04%) |
May 23, 2024 | 4.960 | 5.530 | 4.530 | 4.600 | 337,823 | -0.26(-5.35%) |
May 22, 2024 | 5.040 | 5.750 | 4.700 | 4.860 | 469,606 | -0.16(-3.19%) |
May 21, 2024 | 4.330 | 5.540 | 4.330 | 5.020 | 617,889 | +0.72(+16.74%) |
May 20, 2024 | 3.640 | 4.320 | 3.640 | 4.300 | 158,593 | +0.65(+17.81%) |
May 17, 2024 | 3.620 | 3.730 | 3.470 | 3.650 | 55,880 | +0.05(+1.39%) |
May 16, 2024 | 3.620 | 3.660 | 3.500 | 3.600 | 63,663 | -0.04(-1.10%) |
May 15, 2024 | 3.580 | 3.900 | 3.580 | 3.640 | 93,538 | +0.06(+1.68%) |
May 14, 2024 | 3.710 | 3.960 | 3.340 | 3.580 | 189,637 | -0.03(-0.83%) |
May 13, 2024 | 3.890 | 3.895 | 3.550 | 3.610 | 73,270 | -0.22(-5.74%) |
May 10, 2024 | 3.960 | 4.000 | 3.600 | 3.830 | 106,783 | -0.19(-4.73%) |
May 09, 2024 | 3.780 | 4.025 | 3.670 | 4.020 | 101,378 | +0.23(+6.07%) |
May 08, 2024 | 3.670 | 3.970 | 3.650 | 3.790 | 113,066 | +0.14(+3.84%) |
May 07, 2024 | 3.890 | 3.905 | 3.555 | 3.650 | 88,574 | -0.19(-4.95%) |
May 06, 2024 | 3.950 | 4.110 | 3.780 | 3.840 | 152,759 | +0.01(+0.26%) |
May 03, 2024 | 3.590 | 3.880 | 3.390 | 3.830 | 124,408 | +0.35(+10.06%) |
May 02, 2024 | 3.390 | 3.490 | 3.140 | 3.480 | 120,632 | +0.20(+6.10%) |
May 01, 2024 | 3.130 | 3.350 | 3.130 | 3.280 | 160,323 | +0.17(+5.47%) |
Apr 30, 2024 | 3.190 | 3.190 | 3.060 | 3.110 | 107,635 | -0.06(-1.89%) |
Apr 29, 2024 | 3.450 | 3.600 | 3.160 | 3.170 | 108,745 | -0.23(-6.76%) |
Apr 26, 2024 | 3.330 | 3.420 | 3.220 | 3.400 | 85,044 | +0.08(+2.41%) |
Apr 25, 2024 | 3.390 | 3.410 | 3.070 | 3.320 | 147,726 | -0.13(-3.77%) |
Apr 24, 2024 | 3.500 | 3.635 | 3.260 | 3.450 | 137,230 | -0.03(-0.86%) |
Apr 23, 2024 | 3.380 | 3.590 | 3.380 | 3.480 | 147,731 | +0.13(+3.88%) |
Apr 22, 2024 | 4.190 | 4.220 | 3.330 | 3.350 | 262,762 | -0.78(-18.89%) |
Apr 19, 2024 | 3.870 | 4.190 | 3.755 | 4.130 | 129,908 | +0.27(+6.99%) |
Apr 18, 2024 | 3.680 | 3.980 | 3.630 | 3.860 | 107,724 | +0.24(+6.78%) |
Apr 17, 2024 | 3.540 | 3.800 | 3.500 | 3.615 | 167,779 | +0.10(+2.70%) |
Apr 16, 2024 | 3.810 | 4.070 | 3.420 | 3.520 | 291,969 | -0.28(-7.37%) |
Apr 15, 2024 | 4.160 | 4.160 | 3.760 | 3.800 | 129,133 | -0.32(-7.77%) |
Apr 12, 2024 | 4.260 | 4.290 | 4.025 | 4.120 | 83,674 | -0.16(-3.74%) |
Apr 11, 2024 | 4.390 | 4.510 | 4.210 | 4.280 | 109,925 | -0.07(-1.61%) |
Apr 10, 2024 | 4.500 | 4.613 | 4.130 | 4.350 | 133,488 | -0.25(-5.43%) |
Apr 09, 2024 | 4.750 | 4.890 | 4.440 | 4.600 | 135,579 | -0.07(-1.50%) |
Apr 08, 2024 | 5.000 | 5.117 | 4.570 | 4.670 | 145,805 | -0.26(-5.27%) |
Apr 05, 2024 | 4.760 | 5.065 | 4.550 | 4.930 | 120,066 | +0.20(+4.23%) |
Apr 04, 2024 | 4.940 | 5.070 | 4.510 | 4.730 | 206,991 | -0.13(-2.67%) |
Apr 03, 2024 | 5.250 | 5.338 | 4.855 | 4.860 | 131,152 | -0.39(-7.43%) |
Apr 02, 2024 | 5.190 | 5.398 | 4.890 | 5.250 | 105,728 | +0.01(+0.19%) |
Apr 01, 2024 | 6.500 | 6.500 | 5.070 | 5.240 | 161,939 | -1.19(-18.51%) |
Mar 28, 2024 | 6.110 | 6.440 | 5.900 | 6.430 | 102,559 | +0.41(+6.81%) |
Mar 27, 2024 | 5.960 | 6.060 | 5.900 | 6.020 | 52,447 | +0.07(+1.18%) |
Mar 26, 2024 | 6.250 | 6.250 | 5.890 | 5.950 | 62,862 | -0.19(-3.09%) |
Mar 25, 2024 | 6.280 | 6.417 | 5.960 | 6.140 | 50,187 | -0.08(-1.29%) |
Mar 22, 2024 | 6.070 | 6.420 | 6.000 | 6.220 | 41,094 | +0.13(+2.13%) |
Mar 21, 2024 | 6.250 | 6.360 | 5.830 | 6.090 | 88,146 | -0.11(-1.77%) |
Mar 20, 2024 | 5.860 | 6.210 | 5.670 | 6.200 | 61,086 | +0.28(+4.73%) |
Mar 19, 2024 | 5.900 | 6.093 | 5.880 | 5.920 | 46,055 | +0.04(+0.68%) |
Mar 18, 2024 | 6.250 | 6.300 | 5.850 | 5.880 | 110,694 | -0.38(-6.07%) |
Mar 15, 2024 | 6.070 | 6.440 | 6.070 | 6.260 | 162,841 | +0.03(+0.48%) |
Mar 14, 2024 | 7.000 | 7.035 | 6.070 | 6.230 | 189,069 | -0.21(-3.26%) |
Mar 13, 2024 | 6.700 | 6.827 | 6.330 | 6.440 | 56,969 | -0.30(-4.45%) |
Mar 12, 2024 | 7.090 | 7.150 | 6.419 | 6.740 | 166,101 | +0.25(+3.85%) |
Mar 11, 2024 | 6.400 | 6.770 | 6.330 | 6.490 | 63,364 | +0.13(+2.04%) |
Mar 08, 2024 | 6.590 | 6.910 | 6.213 | 6.360 | 112,485 | -0.05(-0.78%) |
Mar 07, 2024 | 6.720 | 6.720 | 6.390 | 6.410 | 57,481 | -0.23(-3.46%) |
Mar 06, 2024 | 6.550 | 6.750 | 6.380 | 6.640 | 81,737 | +0.20(+3.11%) |
Mar 05, 2024 | 6.900 | 7.045 | 6.290 | 6.440 | 168,346 | -0.46(-6.67%) |
Mar 04, 2024 | 7.260 | 7.320 | 6.720 | 6.900 | 151,466 | -0.37(-5.09%) |
Mar 01, 2024 | 7.380 | 7.650 | 7.160 | 7.270 | 53,350 | -0.03(-0.41%) |
Feb 29, 2024 | 7.650 | 7.890 | 7.080 | 7.300 | 107,699 | -0.16(-2.14%) |
Feb 28, 2024 | 7.830 | 8.080 | 7.410 | 7.460 | 74,087 | -0.51(-6.40%) |
Feb 27, 2024 | 8.160 | 8.668 | 7.670 | 7.970 | 198,876 | -0.13(-1.60%) |
Feb 26, 2024 | 6.710 | 8.110 | 6.500 | 8.100 | 321,303 | +1.43(+21.44%) |
Feb 23, 2024 | 6.880 | 7.130 | 6.400 | 6.670 | 265,995 | -0.21(-3.05%) |
Feb 22, 2024 | 7.460 | 7.780 | 6.780 | 6.880 | 329,726 | -0.53(-7.15%) |
Feb 21, 2024 | 7.490 | 7.750 | 7.120 | 7.410 | 186,131 | -0.03(-0.40%) |
Feb 20, 2024 | 7.750 | 8.140 | 7.265 | 7.440 | 82,045 | -0.41(-5.22%) |
Feb 16, 2024 | 8.220 | 8.325 | 7.390 | 7.850 | 259,140 | -0.40(-4.85%) |
Feb 15, 2024 | 8.310 | 8.555 | 8.120 | 8.250 | 139,913 | +0.14(+1.73%) |
Feb 14, 2024 | 8.080 | 8.580 | 8.000 | 8.110 | 116,810 | -0.07(-0.86%) |
Feb 13, 2024 | 8.700 | 8.957 | 8.070 | 8.180 | 169,708 | -0.83(-9.21%) |
Feb 12, 2024 | 8.930 | 9.320 | 8.600 | 9.010 | 156,067 | +0.07(+0.78%) |
Feb 09, 2024 | 9.390 | 9.789 | 8.735 | 8.940 | 155,117 | -0.43(-4.59%) |
Feb 08, 2024 | 8.360 | 9.820 | 8.200 | 9.370 | 255,798 | +0.94(+11.15%) |
Feb 07, 2024 | 8.630 | 8.640 | 7.965 | 8.430 | 231,921 | -0.05(-0.59%) |
Feb 06, 2024 | 8.630 | 8.752 | 8.320 | 8.480 | 275,368 | -0.09(-1.05%) |
Feb 05, 2024 | 10.00 | 10.00 | 8.400 | 8.570 | 170,965 | -1.23(-12.55%) |
Feb 02, 2024 | 10.51 | 10.63 | 9.750 | 9.800 | 116,724 | -0.77(-7.28%) |
Feb 01, 2024 | 10.81 | 11.15 | 10.52 | 10.57 | 85,288 | -0.01(-0.09%) |
Jan 31, 2024 | 10.83 | 11.22 | 10.50 | 10.58 | 119,695 | -0.38(-3.47%) |
Jan 30, 2024 | 12.12 | 12.12 | 10.53 | 10.96 | 81,693 | -0.04(-0.36%) |
Jan 29, 2024 | 10.26 | 11.32 | 10.11 | 11.00 | 79,497 | +0.73(+7.11%) |
Jan 26, 2024 | 10.79 | 10.88 | 10.12 | 10.27 | 105,148 | -0.63(-5.78%) |
Jan 25, 2024 | 10.81 | 11.17 | 10.65 | 10.90 | 49,633 | +0.23(+2.16%) |
Jan 24, 2024 | 12.00 | 12.00 | 10.55 | 10.67 | 131,231 | -0.84(-7.30%) |
Jan 23, 2024 | 11.91 | 11.98 | 11.50 | 11.51 | 69,870 | -0.13(-1.12%) |
Jan 22, 2024 | 12.36 | 12.36 | 11.60 | 11.64 | 57,384 | -0.51(-4.20%) |
Jan 19, 2024 | 12.54 | 12.59 | 12.00 | 12.15 | 68,514 | -0.33(-2.64%) |
Jan 18, 2024 | 13.22 | 13.22 | 12.25 | 12.48 | 71,124 | -0.82(-6.17%) |
Jan 17, 2024 | 12.50 | 13.97 | 12.16 | 13.30 | 94,386 | +0.66(+5.22%) |
Jan 16, 2024 | 12.95 | 13.30 | 12.58 | 12.64 | 57,066 | -0.32(-2.47%) |
Jan 12, 2024 | 13.07 | 13.24 | 12.17 | 12.96 | 62,683 | +0.24(+1.89%) |
Jan 11, 2024 | 13.38 | 13.47 | 12.51 | 12.72 | 53,502 | -0.88(-6.47%) |
Jan 10, 2024 | 14.24 | 14.74 | 13.40 | 13.60 | 55,800 | -0.53(-3.75%) |
Jan 09, 2024 | 13.83 | 14.66 | 13.31 | 14.13 | 57,806 | +0.17(+1.22%) |
Jan 08, 2024 | 13.92 | 14.00 | 13.42 | 13.96 | 56,399 | +0.06(+0.43%) |
Jan 05, 2024 | 13.76 | 14.74 | 13.26 | 13.90 | 84,613 | +0.10(+0.72%) |
Jan 04, 2024 | 14.39 | 14.52 | 13.76 | 13.80 | 102,519 | -0.41(-2.89%) |
Jan 03, 2024 | 14.77 | 14.88 | 13.90 | 14.21 | 61,559 | -0.64(-4.31%) |
Jan 02, 2024 | 13.76 | 15.10 | 13.49 | 14.85 | 105,486 | +0.84(+6.00%) |
Dec 29, 2023 | 16.20 | 16.36 | 13.70 | 14.01 | 191,532 | -2.18(-13.47%) |
Dec 28, 2023 | 14.68 | 16.60 | 14.68 | 16.19 | 139,544 | +1.44(+9.76%) |
Dec 27, 2023 | 15.21 | 15.46 | 14.60 | 14.75 | 117,150 | -0.27(-1.80%) |
Dec 26, 2023 | 14.14 | 15.37 | 14.03 | 15.02 | 99,140 | +0.99(+7.06%) |
Dec 22, 2023 | 14.19 | 14.99 | 13.68 | 14.03 | 85,008 | +0.06(+0.43%) |
Dec 21, 2023 | 13.50 | 14.02 | 13.07 | 13.97 | 60,703 | +0.66(+4.96%) |
Dec 20, 2023 | 13.70 | 14.40 | 13.10 | 13.31 | 93,713 | -0.30(-2.20%) |
Dec 19, 2023 | 12.66 | 13.88 | 12.50 | 13.61 | 80,109 | +0.97(+7.67%) |
Dec 18, 2023 | 12.95 | 13.45 | 12.08 | 12.64 | 121,514 | -0.21(-1.63%) |
Dec 15, 2023 | 14.95 | 14.95 | 12.67 | 12.85 | 259,211 | -1.96(-13.23%) |
Dec 14, 2023 | 14.19 | 15.39 | 14.19 | 14.81 | 126,439 | +1.03(+7.47%) |
Dec 13, 2023 | 12.68 | 14.13 | 12.29 | 13.78 | 164,636 | +1.13(+8.93%) |
Dec 12, 2023 | 12.46 | 13.10 | 12.22 | 12.65 | 135,606 | +0.27(+2.18%) |
Dec 11, 2023 | 12.81 | 13.37 | 12.18 | 12.38 | 87,974 | -0.46(-3.58%) |
Dec 08, 2023 | 12.02 | 13.10 | 11.77 | 12.84 | 66,701 | +0.79(+6.56%) |
Dec 07, 2023 | 12.05 | 12.64 | 11.51 | 12.05 | 119,230 | -0.07(-0.58%) |
Dec 06, 2023 | 12.45 | 13.36 | 11.88 | 12.12 | 168,925 | +0.61(+5.30%) |
Dec 05, 2023 | 12.08 | 13.34 | 11.01 | 11.51 | 230,854 | -2.09(-15.37%) |
Dec 04, 2023 | 13.82 | 14.65 | 13.53 | 13.60 | 127,873 | +0.27(+2.03%) |