Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 3.540 | 3.620 | 3.440 | 3.520 | 3,585,373 | -0.05(-1.40%) |
Jun 12, 2024 | 3.790 | 3.825 | 3.555 | 3.570 | 6,454,530 | -0.04(-1.11%) |
Jun 11, 2024 | 3.570 | 3.630 | 3.510 | 3.610 | 3,568,230 | -0.03(-0.82%) |
Jun 10, 2024 | 3.680 | 3.680 | 3.580 | 3.640 | 4,114,578 | +0.00(+0.00%) |
Jun 07, 2024 | 3.730 | 3.775 | 3.630 | 3.640 | 6,777,936 | -0.31(-7.85%) |
Jun 06, 2024 | 3.810 | 3.990 | 3.770 | 3.950 | 5,759,918 | +0.22(+5.90%) |
Jun 05, 2024 | 3.680 | 3.760 | 3.600 | 3.730 | 4,740,099 | +0.09(+2.47%) |
Jun 04, 2024 | 3.840 | 3.850 | 3.620 | 3.640 | 6,214,112 | -0.33(-8.31%) |
Jun 03, 2024 | 3.940 | 4.040 | 3.900 | 3.970 | 4,930,866 | +0.00(+0.00%) |
May 31, 2024 | 4.100 | 4.130 | 3.890 | 3.970 | 6,146,434 | -0.06(-1.49%) |
May 30, 2024 | 4.000 | 4.180 | 3.975 | 4.030 | 4,344,348 | -0.02(-0.49%) |
May 29, 2024 | 4.070 | 4.100 | 3.980 | 4.050 | 4,205,583 | -0.09(-2.17%) |
May 28, 2024 | 4.010 | 4.200 | 4.000 | 4.140 | 8,725,373 | +0.38(+10.11%) |
May 24, 2024 | 3.730 | 3.895 | 3.720 | 3.760 | 5,604,604 | +0.12(+3.30%) |
May 23, 2024 | 3.710 | 3.778 | 3.635 | 3.640 | 5,473,693 | -0.11(-2.93%) |
May 22, 2024 | 3.830 | 3.950 | 3.740 | 3.750 | 6,670,213 | -0.19(-4.82%) |
May 21, 2024 | 3.950 | 4.030 | 3.860 | 3.940 | 7,592,474 | -0.03(-0.76%) |
May 20, 2024 | 3.970 | 4.090 | 3.831 | 3.970 | 9,088,361 | +0.10(+2.58%) |
May 17, 2024 | 3.650 | 3.890 | 3.650 | 3.870 | 11,040,688 | +0.37(+10.57%) |
May 16, 2024 | 3.490 | 3.530 | 3.435 | 3.500 | 5,983,173 | +0.01(+0.29%) |
May 15, 2024 | 3.440 | 3.560 | 3.300 | 3.490 | 10,075,251 | +0.16(+4.80%) |
May 14, 2024 | 3.320 | 3.400 | 3.230 | 3.330 | 5,557,963 | +0.05(+1.52%) |
May 13, 2024 | 3.320 | 3.400 | 3.220 | 3.280 | 5,897,398 | -0.04(-1.20%) |
May 10, 2024 | 3.380 | 3.445 | 3.260 | 3.320 | 7,432,846 | -0.01(-0.30%) |
May 09, 2024 | 2.830 | 3.340 | 2.810 | 3.330 | 16,551,171 | +0.59(+21.53%) |
May 08, 2024 | 2.850 | 2.870 | 2.720 | 2.740 | 6,316,433 | -0.11(-3.86%) |
May 07, 2024 | 2.850 | 2.900 | 2.810 | 2.850 | 4,131,439 | -0.01(-0.35%) |
May 06, 2024 | 2.770 | 2.900 | 2.760 | 2.860 | 6,288,540 | +0.21(+7.92%) |
May 03, 2024 | 2.690 | 2.765 | 2.640 | 2.650 | 3,354,463 | -0.01(-0.38%) |
May 02, 2024 | 2.640 | 2.710 | 2.615 | 2.660 | 3,095,549 | -0.01(-0.37%) |
May 01, 2024 | 2.640 | 2.780 | 2.620 | 2.670 | 4,429,389 | +0.04(+1.52%) |
Apr 30, 2024 | 2.650 | 2.730 | 2.620 | 2.630 | 3,822,247 | -0.12(-4.36%) |
Apr 29, 2024 | 2.780 | 2.815 | 2.700 | 2.750 | 3,608,137 | -0.03(-1.08%) |
Apr 26, 2024 | 2.850 | 2.880 | 2.700 | 2.780 | 3,443,481 | -0.01(-0.36%) |
Apr 25, 2024 | 2.730 | 2.800 | 2.640 | 2.790 | 4,871,091 | +0.09(+3.33%) |
Apr 24, 2024 | 2.700 | 2.740 | 2.620 | 2.700 | 5,626,185 | -0.02(-0.74%) |
Apr 23, 2024 | 2.560 | 2.760 | 2.550 | 2.720 | 4,645,485 | +0.16(+6.25%) |
Apr 22, 2024 | 2.490 | 2.580 | 2.421 | 2.560 | 5,056,570 | -0.05(-1.92%) |
Apr 19, 2024 | 2.510 | 2.655 | 2.490 | 2.610 | 4,918,425 | +0.08(+3.16%) |
Apr 18, 2024 | 2.610 | 2.660 | 2.520 | 2.530 | 4,276,105 | -0.02(-0.78%) |
Apr 17, 2024 | 2.610 | 2.699 | 2.540 | 2.550 | 5,959,916 | +0.00(+0.00%) |
Apr 16, 2024 | 2.540 | 2.640 | 2.530 | 2.550 | 6,036,384 | -0.12(-4.49%) |
Apr 15, 2024 | 2.820 | 2.830 | 2.620 | 2.670 | 10,929,669 | -0.13(-4.64%) |
Apr 12, 2024 | 2.990 | 3.120 | 2.750 | 2.800 | 16,349,588 | -0.05(-1.75%) |
Apr 11, 2024 | 2.930 | 2.960 | 2.800 | 2.850 | 6,479,308 | -0.05(-1.72%) |
Apr 10, 2024 | 2.800 | 3.010 | 2.740 | 2.900 | 10,362,417 | +0.06(+2.11%) |
Apr 09, 2024 | 2.920 | 3.050 | 2.830 | 2.840 | 7,812,087 | -0.02(-0.70%) |
Apr 08, 2024 | 2.900 | 2.970 | 2.720 | 2.860 | 10,752,115 | +0.03(+1.06%) |
Apr 05, 2024 | 2.610 | 2.900 | 2.600 | 2.830 | 9,554,103 | +0.13(+4.81%) |
Apr 04, 2024 | 2.800 | 2.850 | 2.645 | 2.700 | 9,270,165 | -0.09(-3.23%) |
Apr 03, 2024 | 2.640 | 2.805 | 2.580 | 2.790 | 10,777,085 | +0.20(+7.72%) |
Apr 02, 2024 | 2.570 | 2.650 | 2.510 | 2.590 | 6,892,424 | +0.10(+4.02%) |
Apr 01, 2024 | 2.500 | 2.555 | 2.400 | 2.490 | 5,308,959 | +0.08(+3.32%) |
Mar 28, 2024 | 2.350 | 2.400 | 2.390 | 2.410 | 7,850,444 | +0.12(+5.24%) |
Mar 27, 2024 | 2.130 | 2.290 | 2.130 | 2.290 | 6,521,092 | +0.16(+7.51%) |
Mar 26, 2024 | 2.220 | 2.230 | 2.120 | 2.130 | 3,819,907 | -0.03(-1.39%) |
Mar 25, 2024 | 2.200 | 2.300 | 2.150 | 2.160 | 4,325,277 | -0.02(-0.92%) |
Mar 22, 2024 | 2.110 | 2.310 | 2.090 | 2.180 | 5,964,653 | +0.06(+2.83%) |
Mar 21, 2024 | 2.240 | 2.260 | 2.110 | 2.120 | 5,761,397 | -0.07(-3.20%) |
Mar 20, 2024 | 2.040 | 2.220 | 2.020 | 2.190 | 7,121,506 | +0.14(+6.83%) |
Mar 19, 2024 | 2.060 | 2.130 | 2.030 | 2.050 | 4,341,282 | -0.06(-2.84%) |
Mar 18, 2024 | 2.230 | 2.230 | 2.100 | 2.110 | 4,863,692 | -0.12(-5.38%) |
Mar 15, 2024 | 2.170 | 2.240 | 2.140 | 2.230 | 9,041,251 | +0.08(+3.72%) |
Mar 14, 2024 | 2.160 | 2.240 | 2.130 | 2.150 | 6,116,152 | +0.00(+0.00%) |
Mar 13, 2024 | 2.150 | 2.255 | 2.140 | 2.150 | 6,682,906 | +0.01(+0.47%) |
Mar 12, 2024 | 2.140 | 2.170 | 2.070 | 2.140 | 7,022,073 | -0.03(-1.38%) |
Mar 11, 2024 | 1.960 | 2.220 | 1.900 | 2.170 | 10,879,151 | +0.28(+14.81%) |
Mar 08, 2024 | 1.940 | 1.965 | 1.870 | 1.890 | 7,216,653 | -0.02(-1.05%) |
Mar 07, 2024 | 1.910 | 1.920 | 1.820 | 1.910 | 6,039,730 | +0.04(+2.14%) |
Mar 06, 2024 | 1.750 | 1.890 | 1.750 | 1.870 | 6,507,003 | +0.15(+8.72%) |
Mar 05, 2024 | 1.870 | 1.890 | 1.710 | 1.720 | 5,006,972 | -0.05(-2.82%) |
Mar 04, 2024 | 1.740 | 1.770 | 1.670 | 1.770 | 7,524,692 | +0.10(+5.99%) |
Mar 01, 2024 | 1.480 | 1.670 | 1.430 | 1.670 | 9,854,711 | +0.20(+13.61%) |
Feb 29, 2024 | 1.490 | 1.510 | 1.460 | 1.470 | 3,129,355 | +0.02(+1.38%) |
Feb 28, 2024 | 1.490 | 1.490 | 1.420 | 1.450 | 2,387,100 | -0.03(-2.03%) |
Feb 27, 2024 | 1.520 | 1.535 | 1.480 | 1.480 | 2,021,865 | -0.05(-3.27%) |
Feb 26, 2024 | 1.520 | 1.530 | 1.470 | 1.530 | 1,843,600 | +0.00(+0.00%) |
Feb 23, 2024 | 1.480 | 1.540 | 1.458 | 1.530 | 4,037,911 | +0.05(+3.38%) |
Feb 22, 2024 | 1.490 | 1.518 | 1.465 | 1.480 | 3,135,572 | -0.02(-1.33%) |
Feb 21, 2024 | 1.480 | 1.500 | 1.450 | 1.500 | 1,561,660 | +0.03(+2.04%) |
Feb 20, 2024 | 1.530 | 1.530 | 1.440 | 1.470 | 2,943,805 | -0.05(-3.29%) |
Feb 16, 2024 | 1.520 | 1.550 | 1.485 | 1.520 | 3,576,191 | +0.00(+0.00%) |
Feb 15, 2024 | 1.500 | 1.560 | 1.490 | 1.520 | 3,733,637 | +0.04(+2.70%) |
Feb 14, 2024 | 1.480 | 1.500 | 1.440 | 1.480 | 2,458,169 | +0.01(+0.68%) |
Feb 13, 2024 | 1.530 | 1.540 | 1.460 | 1.470 | 6,140,433 | -0.09(-5.77%) |
Feb 12, 2024 | 1.570 | 1.607 | 1.551 | 1.560 | 2,320,366 | +0.02(+1.30%) |
Feb 09, 2024 | 1.560 | 1.570 | 1.520 | 1.540 | 2,242,104 | -0.02(-1.28%) |
Feb 08, 2024 | 1.580 | 1.615 | 1.550 | 1.560 | 1,880,073 | -0.01(-0.64%) |
Feb 07, 2024 | 1.590 | 1.640 | 1.570 | 1.570 | 3,626,506 | -0.02(-1.26%) |
Feb 06, 2024 | 1.590 | 1.620 | 1.580 | 1.590 | 2,457,770 | +0.02(+1.27%) |
Feb 05, 2024 | 1.590 | 1.600 | 1.550 | 1.570 | 2,189,166 | -0.05(-3.09%) |
Feb 02, 2024 | 1.660 | 1.660 | 1.590 | 1.620 | 3,014,001 | -0.05(-2.99%) |
Feb 01, 2024 | 1.540 | 1.680 | 1.540 | 1.670 | 6,068,308 | +0.16(+10.60%) |
Jan 31, 2024 | 1.550 | 1.600 | 1.510 | 1.510 | 4,720,095 | -0.05(-3.21%) |
Jan 30, 2024 | 1.630 | 1.630 | 1.550 | 1.560 | 3,204,395 | -0.07(-4.29%) |
Jan 29, 2024 | 1.640 | 1.640 | 1.580 | 1.630 | 4,544,609 | +0.02(+1.24%) |
Jan 26, 2024 | 1.670 | 1.690 | 1.610 | 1.610 | 2,336,072 | -0.05(-3.01%) |
Jan 25, 2024 | 1.710 | 1.730 | 1.640 | 1.660 | 3,489,978 | -0.04(-2.35%) |
Jan 24, 2024 | 1.800 | 1.800 | 1.690 | 1.700 | 2,702,399 | -0.08(-4.49%) |
Jan 23, 2024 | 1.750 | 1.790 | 1.710 | 1.780 | 2,435,503 | +0.05(+2.89%) |
Jan 22, 2024 | 1.680 | 1.760 | 1.650 | 1.730 | 2,407,232 | +0.02(+1.17%) |
Jan 19, 2024 | 1.720 | 1.720 | 1.650 | 1.710 | 2,569,558 | +0.04(+2.40%) |
Jan 18, 2024 | 1.710 | 1.720 | 1.660 | 1.670 | 1,752,336 | -0.03(-1.76%) |
Jan 17, 2024 | 1.770 | 1.780 | 1.680 | 1.700 | 3,789,518 | -0.04(-2.30%) |
Jan 16, 2024 | 1.870 | 1.870 | 1.740 | 1.740 | 3,142,944 | -0.14(-7.45%) |
Jan 12, 2024 | 1.830 | 1.950 | 1.825 | 1.880 | 5,551,985 | +0.13(+7.43%) |
Jan 11, 2024 | 1.910 | 1.940 | 1.750 | 1.750 | 6,648,591 | -0.18(-9.33%) |
Jan 10, 2024 | 1.900 | 1.940 | 1.860 | 1.930 | 2,440,309 | +0.03(+1.58%) |
Jan 09, 2024 | 1.890 | 1.930 | 1.820 | 1.900 | 3,889,168 | +0.08(+4.40%) |
Jan 08, 2024 | 1.820 | 1.850 | 1.790 | 1.820 | 2,018,701 | -0.03(-1.62%) |
Jan 05, 2024 | 1.830 | 1.925 | 1.770 | 1.850 | 3,852,980 | +0.03(+1.65%) |
Jan 04, 2024 | 1.830 | 1.856 | 1.810 | 1.820 | 3,342,747 | -0.01(-0.55%) |
Jan 03, 2024 | 1.900 | 1.910 | 1.820 | 1.830 | 3,893,335 | -0.08(-4.19%) |