Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 0 | +0.00(+0.00%) | ||||
May 15, 2024 | 2.920 | 3.040 | 2.740 | 2.830 | 44,733 | -0.14(-4.71%) |
May 14, 2024 | 3.010 | 3.074 | 2.770 | 2.970 | 38,253 | -0.02(-0.67%) |
May 13, 2024 | 2.850 | 2.990 | 2.800 | 2.990 | 19,314 | +0.14(+4.91%) |
May 10, 2024 | 2.690 | 2.850 | 2.640 | 2.850 | 26,775 | +0.03(+1.06%) |
May 09, 2024 | 2.810 | 2.870 | 2.780 | 2.820 | 5,190 | +0.04(+1.44%) |
May 08, 2024 | 2.680 | 2.830 | 2.675 | 2.780 | 45,351 | +0.14(+5.30%) |
May 07, 2024 | 2.700 | 2.770 | 2.610 | 2.640 | 14,867 | +0.04(+1.54%) |
May 06, 2024 | 2.790 | 2.790 | 2.333 | 2.600 | 95,235 | +0.00(+0.00%) |
May 03, 2024 | 2.850 | 2.987 | 2.590 | 2.600 | 45,938 | -0.19(-6.81%) |
May 02, 2024 | 2.920 | 2.990 | 2.700 | 2.790 | 48,260 | -0.05(-1.76%) |
May 01, 2024 | 2.650 | 2.860 | 2.650 | 2.840 | 15,170 | +0.20(+7.58%) |
Apr 30, 2024 | 2.730 | 2.730 | 2.620 | 2.640 | 8,809 | -0.04(-1.49%) |
Apr 29, 2024 | 2.820 | 2.960 | 2.650 | 2.680 | 36,423 | -0.06(-2.19%) |
Apr 26, 2024 | 2.670 | 2.810 | 2.550 | 2.740 | 45,316 | +0.01(+0.37%) |
Apr 25, 2024 | 3.010 | 3.010 | 2.720 | 2.730 | 45,267 | -0.29(-9.60%) |
Apr 24, 2024 | 3.140 | 3.237 | 2.990 | 3.020 | 48,444 | -0.10(-3.21%) |
Apr 23, 2024 | 2.920 | 3.400 | 2.900 | 3.120 | 150,986 | +0.21(+7.22%) |
Apr 22, 2024 | 2.670 | 3.100 | 2.420 | 2.910 | 83,114 | +0.31(+11.92%) |
Apr 19, 2024 | 3.020 | 3.020 | 2.490 | 2.600 | 83,674 | -0.24(-8.45%) |
Apr 18, 2024 | 2.870 | 2.880 | 2.650 | 2.840 | 38,061 | -0.06(-2.07%) |
Apr 17, 2024 | 2.930 | 3.053 | 2.760 | 2.900 | 50,448 | -0.12(-3.97%) |
Apr 16, 2024 | 3.180 | 3.297 | 2.970 | 3.020 | 62,650 | -0.25(-7.65%) |
Apr 15, 2024 | 3.460 | 3.550 | 3.150 | 3.270 | 34,733 | -0.05(-1.51%) |
Apr 12, 2024 | 3.540 | 3.550 | 3.250 | 3.320 | 41,067 | -0.10(-2.92%) |
Apr 11, 2024 | 3.630 | 3.630 | 3.300 | 3.420 | 17,527 | -0.00(-0.00%) |
Apr 10, 2024 | 3.700 | 3.700 | 3.390 | 3.420 | 33,333 | -0.23(-6.30%) |
Apr 09, 2024 | 3.730 | 3.775 | 3.500 | 3.650 | 25,328 | -0.13(-3.44%) |
Apr 08, 2024 | 3.980 | 4.057 | 3.710 | 3.780 | 42,555 | -0.18(-4.55%) |
Apr 05, 2024 | 4.020 | 4.080 | 3.900 | 3.960 | 33,235 | -0.13(-3.18%) |
Apr 04, 2024 | 4.110 | 4.110 | 3.970 | 4.090 | 16,155 | +0.11(+2.76%) |
Apr 03, 2024 | 3.990 | 4.230 | 3.910 | 3.980 | 19,108 | -0.10(-2.45%) |
Apr 02, 2024 | 4.150 | 4.300 | 3.871 | 4.080 | 27,280 | -0.16(-3.77%) |
Apr 01, 2024 | 4.580 | 4.580 | 4.040 | 4.240 | 63,109 | -0.14(-3.20%) |
Mar 28, 2024 | 3.990 | 4.550 | 3.850 | 4.380 | 70,539 | +0.43(+10.89%) |
Mar 27, 2024 | 4.040 | 4.140 | 3.835 | 3.950 | 42,099 | -0.02(-0.50%) |
Mar 26, 2024 | 4.100 | 4.150 | 3.900 | 3.970 | 44,597 | -0.15(-3.64%) |
Mar 25, 2024 | 4.450 | 4.450 | 4.000 | 4.120 | 57,530 | -0.30(-6.79%) |
Mar 22, 2024 | 4.470 | 4.540 | 4.250 | 4.420 | 45,005 | -0.06(-1.34%) |
Mar 21, 2024 | 4.650 | 4.650 | 4.370 | 4.480 | 73,404 | -0.15(-3.24%) |
Mar 20, 2024 | 4.980 | 4.980 | 4.500 | 4.630 | 70,169 | -0.22(-4.54%) |
Mar 19, 2024 | 4.870 | 5.070 | 4.750 | 4.850 | 35,868 | -0.02(-0.41%) |
Mar 18, 2024 | 4.750 | 4.950 | 4.470 | 4.870 | 81,791 | +0.13(+2.74%) |
Mar 15, 2024 | 5.000 | 5.280 | 4.700 | 4.740 | 150,030 | -0.63(-11.73%) |
Mar 14, 2024 | 6.300 | 6.310 | 4.700 | 5.370 | 1,117,401 | -1.16(-17.76%) |
Mar 13, 2024 | 5.800 | 6.950 | 5.800 | 6.530 | 123,326 | +0.85(+14.96%) |
Mar 12, 2024 | 5.960 | 6.090 | 5.390 | 5.680 | 72,187 | -0.19(-3.24%) |
Mar 11, 2024 | 7.040 | 7.120 | 5.800 | 5.870 | 87,729 | -0.95(-13.93%) |
Mar 08, 2024 | 7.160 | 7.200 | 6.800 | 6.820 | 75,287 | -0.34(-4.75%) |
Mar 07, 2024 | 7.430 | 7.860 | 6.950 | 7.160 | 62,284 | -0.29(-3.89%) |
Mar 06, 2024 | 8.190 | 8.190 | 7.130 | 7.450 | 60,483 | -0.36(-4.61%) |
Mar 05, 2024 | 7.040 | 8.250 | 7.040 | 7.810 | 173,259 | +0.78(+11.10%) |
Mar 04, 2024 | 7.950 | 8.451 | 6.930 | 7.030 | 159,999 | -2.21(-23.92%) |
Mar 01, 2024 | 7.890 | 9.350 | 7.813 | 9.240 | 239,957 | +1.35(+17.11%) |
Feb 29, 2024 | 7.890 | 8.430 | 7.665 | 7.890 | 166,565 | +0.29(+3.82%) |
Feb 28, 2024 | 6.850 | 7.680 | 6.700 | 7.600 | 208,837 | +0.70(+10.14%) |
Feb 27, 2024 | 6.010 | 6.910 | 5.980 | 6.900 | 271,169 | +0.96(+16.16%) |
Feb 26, 2024 | 5.800 | 6.000 | 5.700 | 5.940 | 86,439 | +0.08(+1.37%) |
Feb 23, 2024 | 5.100 | 6.000 | 5.000 | 5.860 | 190,433 | +0.76(+14.90%) |
Feb 22, 2024 | 5.040 | 5.250 | 4.962 | 5.100 | 31,628 | +0.14(+2.82%) |
Feb 21, 2024 | 5.130 | 5.200 | 4.960 | 4.960 | 25,001 | -0.21(-4.06%) |
Feb 20, 2024 | 5.240 | 5.500 | 5.150 | 5.170 | 46,687 | -0.06(-1.15%) |
Feb 16, 2024 | 5.100 | 5.250 | 5.053 | 5.230 | 38,973 | +0.08(+1.55%) |
Feb 15, 2024 | 5.200 | 5.319 | 5.010 | 5.150 | 59,077 | -0.05(-0.96%) |
Feb 14, 2024 | 5.060 | 5.200 | 4.900 | 5.200 | 38,782 | +0.21(+4.21%) |
Feb 13, 2024 | 5.480 | 5.500 | 4.990 | 4.990 | 44,738 | -0.50(-9.11%) |
Feb 12, 2024 | 5.410 | 5.552 | 5.100 | 5.490 | 82,643 | +0.06(+1.10%) |
Feb 09, 2024 | 5.380 | 5.630 | 5.270 | 5.430 | 65,641 | +0.05(+0.93%) |
Feb 08, 2024 | 5.450 | 5.650 | 5.163 | 5.380 | 95,645 | -0.19(-3.41%) |
Feb 07, 2024 | 5.050 | 5.650 | 5.050 | 5.570 | 106,642 | +0.48(+9.43%) |
Feb 06, 2024 | 5.050 | 5.140 | 4.910 | 5.090 | 24,790 | -0.06(-1.17%) |
Feb 05, 2024 | 5.050 | 5.160 | 4.884 | 5.150 | 57,900 | +0.01(+0.19%) |
Feb 02, 2024 | 5.200 | 5.220 | 4.901 | 5.140 | 95,952 | +0.00(+0.00%) |
Feb 01, 2024 | 5.250 | 5.590 | 4.950 | 5.140 | 159,476 | -0.16(-3.02%) |
Jan 31, 2024 | 4.710 | 5.798 | 4.658 | 5.300 | 339,754 | +0.49(+10.19%) |
Jan 30, 2024 | 4.740 | 5.000 | 4.500 | 4.810 | 81,808 | -0.06(-1.23%) |
Jan 29, 2024 | 4.800 | 5.497 | 4.700 | 4.870 | 283,683 | -0.08(-1.62%) |
Jan 26, 2024 | 4.060 | 5.300 | 4.060 | 4.950 | 579,416 | +0.86(+21.03%) |
Jan 25, 2024 | 3.600 | 4.090 | 3.420 | 4.090 | 243,023 | +0.49(+13.61%) |
Jan 24, 2024 | 3.830 | 3.900 | 3.505 | 3.600 | 179,270 | +0.00(+0.00%) |
Jan 23, 2024 | 3.450 | 3.670 | 3.450 | 3.600 | 164,367 | +0.13(+3.75%) |
Jan 22, 2024 | 3.450 | 3.674 | 3.360 | 3.470 | 65,660 | +0.01(+0.29%) |
Jan 19, 2024 | 3.700 | 3.970 | 3.400 | 3.460 | 253,845 | -0.30(-7.98%) |
Jan 18, 2024 | 3.770 | 3.930 | 3.640 | 3.760 | 88,003 | -0.08(-2.08%) |
Jan 17, 2024 | 3.800 | 3.958 | 3.680 | 3.840 | 77,852 | -0.02(-0.52%) |
Jan 16, 2024 | 4.000 | 4.060 | 3.816 | 3.860 | 82,059 | -0.19(-4.69%) |
Jan 12, 2024 | 4.200 | 4.290 | 4.011 | 4.050 | 78,724 | -0.24(-5.59%) |
Jan 11, 2024 | 4.470 | 4.549 | 4.180 | 4.290 | 116,167 | -0.16(-3.60%) |
Jan 10, 2024 | 4.750 | 4.950 | 4.410 | 4.450 | 190,700 | -0.44(-9.00%) |
Jan 09, 2024 | 5.070 | 5.230 | 4.800 | 4.890 | 233,287 | -0.40(-7.56%) |
Jan 08, 2024 | 5.200 | 5.670 | 5.100 | 5.290 | 221,616 | -0.28(-5.03%) |
Jan 05, 2024 | 5.080 | 5.990 | 5.080 | 5.570 | 830,873 | +0.13(+2.39%) |
Jan 04, 2024 | 4.900 | 5.730 | 4.850 | 5.440 | 767,461 | -0.02(-0.37%) |
Jan 03, 2024 | 5.130 | 6.150 | 4.770 | 5.460 | 7,817,365 | +1.64(+42.93%) |