Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 3.180 | 3.270 | 3.150 | 3.150 | 547,663 | -0.03(-0.94%) |
May 21, 2024 | 3.190 | 3.260 | 3.130 | 3.180 | 680,366 | -0.01(-0.31%) |
May 20, 2024 | 3.160 | 3.220 | 3.085 | 3.190 | 654,291 | +0.08(+2.57%) |
May 17, 2024 | 3.270 | 3.320 | 3.100 | 3.110 | 837,219 | -0.17(-5.18%) |
May 16, 2024 | 3.220 | 3.310 | 3.220 | 3.280 | 628,943 | +0.06(+1.86%) |
May 15, 2024 | 3.200 | 3.330 | 3.190 | 3.220 | 941,559 | +0.02(+0.63%) |
May 14, 2024 | 3.250 | 3.280 | 3.170 | 3.200 | 1,123,705 | -0.07(-2.14%) |
May 13, 2024 | 3.110 | 3.315 | 3.100 | 3.270 | 1,501,156 | +0.18(+5.83%) |
May 10, 2024 | 3.380 | 3.390 | 3.000 | 3.090 | 2,032,874 | -0.20(-6.08%) |
May 09, 2024 | 3.100 | 3.420 | 3.000 | 3.290 | 2,093,501 | +0.21(+6.65%) |
May 08, 2024 | 3.180 | 3.230 | 2.910 | 3.085 | 2,746,009 | -0.29(-8.73%) |
May 07, 2024 | 3.440 | 3.500 | 3.295 | 3.380 | 1,568,749 | -0.12(-3.43%) |
May 06, 2024 | 3.560 | 3.600 | 3.410 | 3.500 | 1,067,128 | -0.02(-0.57%) |
May 03, 2024 | 3.300 | 3.540 | 3.260 | 3.520 | 1,705,602 | +0.24(+7.32%) |
May 02, 2024 | 3.400 | 3.410 | 3.205 | 3.280 | 1,674,279 | -0.09(-2.53%) |
May 01, 2024 | 3.350 | 3.470 | 3.200 | 3.365 | 2,103,619 | +0.01(+0.15%) |
Apr 30, 2024 | 3.590 | 3.650 | 3.060 | 3.360 | 4,009,407 | -0.38(-10.04%) |
Apr 29, 2024 | 3.910 | 3.950 | 3.240 | 3.735 | 7,644,885 | -0.34(-8.23%) |
Apr 26, 2024 | 4.000 | 4.250 | 3.950 | 4.070 | 2,986,647 | +0.14(+3.56%) |
Apr 25, 2024 | 3.930 | 4.010 | 3.775 | 3.930 | 1,930,895 | +0.03(+0.77%) |
Apr 24, 2024 | 4.250 | 4.280 | 3.900 | 3.900 | 2,136,193 | -0.38(-8.88%) |
Apr 23, 2024 | 4.380 | 4.500 | 4.240 | 4.280 | 1,696,372 | -0.10(-2.28%) |
Apr 22, 2024 | 4.180 | 4.390 | 4.010 | 4.380 | 1,824,343 | +0.27(+6.70%) |
Apr 19, 2024 | 4.380 | 4.540 | 4.050 | 4.105 | 2,340,719 | -0.39(-8.78%) |
Apr 18, 2024 | 4.000 | 4.510 | 3.930 | 4.500 | 5,782,800 | +0.58(+14.80%) |
Apr 17, 2024 | 3.940 | 4.050 | 3.820 | 3.920 | 2,446,709 | +0.07(+1.82%) |
Apr 16, 2024 | 3.880 | 3.890 | 3.720 | 3.850 | 1,886,391 | -0.09(-2.28%) |
Apr 15, 2024 | 4.050 | 4.100 | 3.830 | 3.940 | 1,343,363 | +0.03(+0.77%) |
Apr 12, 2024 | 4.070 | 4.110 | 3.750 | 3.910 | 3,511,870 | -0.18(-4.40%) |
Apr 11, 2024 | 4.340 | 4.380 | 4.075 | 4.090 | 2,847,685 | +0.02(+0.49%) |
Apr 10, 2024 | 4.000 | 4.145 | 3.984 | 4.070 | 1,183,371 | -0.02(-0.49%) |
Apr 09, 2024 | 4.060 | 4.165 | 3.930 | 4.090 | 1,663,547 | +0.02(+0.49%) |
Apr 08, 2024 | 4.100 | 4.150 | 3.960 | 4.070 | 1,372,734 | -0.03(-0.73%) |
Apr 05, 2024 | 4.190 | 4.295 | 3.990 | 4.100 | 2,215,849 | -0.06(-1.44%) |
Apr 04, 2024 | 4.240 | 4.330 | 3.900 | 4.160 | 3,560,142 | -0.22(-5.02%) |
Apr 03, 2024 | 4.160 | 4.510 | 4.060 | 4.380 | 4,047,178 | +0.24(+5.80%) |
Apr 02, 2024 | 4.060 | 4.250 | 4.010 | 4.140 | 2,466,702 | +0.01(+0.24%) |
Apr 01, 2024 | 4.290 | 4.359 | 4.065 | 4.130 | 1,939,467 | -0.13(-3.05%) |
Mar 28, 2024 | 4.270 | 4.385 | 4.384 | 4.260 | 7,207,771 | +0.16(+3.90%) |
Mar 27, 2024 | 4.130 | 4.217 | 3.990 | 4.100 | 2,406,991 | +0.04(+0.99%) |
Mar 26, 2024 | 4.200 | 4.335 | 4.040 | 4.060 | 1,994,082 | -0.12(-2.87%) |
Mar 25, 2024 | 4.380 | 4.520 | 4.020 | 4.180 | 3,561,990 | -0.20(-4.57%) |
Mar 22, 2024 | 4.430 | 4.550 | 4.340 | 4.380 | 2,129,886 | +0.00(+0.00%) |
Mar 21, 2024 | 4.500 | 4.570 | 4.235 | 4.380 | 3,082,515 | -0.12(-2.77%) |
Mar 20, 2024 | 4.600 | 4.700 | 4.360 | 4.505 | 10,537,958 | -0.83(-15.64%) |
Mar 19, 2024 | 5.430 | 5.620 | 5.110 | 5.340 | 2,825,294 | -0.17(-3.09%) |
Mar 18, 2024 | 6.230 | 6.230 | 5.510 | 5.510 | 2,657,414 | -0.58(-9.52%) |
Mar 15, 2024 | 5.410 | 6.180 | 5.350 | 6.090 | 6,320,551 | +0.84(+16.00%) |
Mar 14, 2024 | 5.470 | 5.660 | 5.150 | 5.250 | 3,128,273 | -0.19(-3.49%) |
Mar 13, 2024 | 5.050 | 5.490 | 4.941 | 5.440 | 2,247,409 | +0.34(+6.67%) |
Mar 12, 2024 | 4.960 | 5.220 | 4.890 | 5.100 | 1,681,951 | +0.16(+3.24%) |
Mar 11, 2024 | 5.020 | 5.300 | 4.700 | 4.940 | 2,962,809 | +0.06(+1.23%) |
Mar 08, 2024 | 5.600 | 5.610 | 4.830 | 4.880 | 3,569,973 | -0.80(-14.08%) |
Mar 07, 2024 | 5.120 | 5.750 | 4.830 | 5.680 | 5,835,559 | +0.65(+12.92%) |
Mar 06, 2024 | 4.100 | 5.190 | 3.600 | 5.030 | 7,052,075 | +0.84(+20.05%) |
Mar 05, 2024 | 4.320 | 4.610 | 4.010 | 4.190 | 3,844,030 | +0.01(+0.24%) |
Mar 04, 2024 | 4.920 | 4.960 | 4.000 | 4.180 | 5,339,026 | -0.06(-1.42%) |
Mar 01, 2024 | 3.710 | 4.390 | 3.690 | 4.240 | 3,704,802 | +0.57(+15.53%) |
Feb 29, 2024 | 3.720 | 3.950 | 3.450 | 3.670 | 3,453,815 | +0.02(+0.55%) |
Feb 28, 2024 | 3.300 | 3.700 | 3.108 | 3.650 | 3,513,308 | +0.45(+14.06%) |
Feb 27, 2024 | 3.000 | 3.380 | 2.970 | 3.200 | 3,511,472 | +0.35(+12.28%) |
Feb 26, 2024 | 2.630 | 2.940 | 2.630 | 2.850 | 2,453,857 | +0.28(+10.89%) |
Feb 23, 2024 | 2.700 | 2.770 | 2.570 | 2.570 | 4,593,911 | -0.06(-2.28%) |
Feb 22, 2024 | 2.650 | 2.780 | 2.560 | 2.630 | 2,253,722 | +0.12(+4.78%) |
Feb 21, 2024 | 2.660 | 2.696 | 2.450 | 2.510 | 1,170,014 | -0.14(-5.28%) |
Feb 20, 2024 | 2.730 | 2.910 | 2.610 | 2.650 | 1,401,427 | -0.04(-1.67%) |
Feb 16, 2024 | 2.730 | 2.742 | 2.660 | 2.695 | 499,495 | -0.03(-0.92%) |
Feb 15, 2024 | 2.680 | 2.750 | 2.610 | 2.720 | 619,659 | +0.04(+1.49%) |
Feb 14, 2024 | 2.700 | 2.730 | 2.630 | 2.680 | 344,344 | +0.03(+1.13%) |
Feb 13, 2024 | 2.730 | 2.750 | 2.620 | 2.650 | 564,836 | -0.12(-4.33%) |
Feb 12, 2024 | 2.750 | 2.840 | 2.720 | 2.770 | 418,003 | +0.02(+0.73%) |
Feb 09, 2024 | 2.680 | 2.830 | 2.680 | 2.750 | 374,712 | +0.07(+2.61%) |
Feb 08, 2024 | 2.640 | 2.710 | 2.600 | 2.680 | 1,095,207 | +0.04(+1.52%) |
Feb 07, 2024 | 2.800 | 2.800 | 2.630 | 2.640 | 527,282 | -0.15(-5.38%) |
Feb 06, 2024 | 2.730 | 2.950 | 2.727 | 2.790 | 919,864 | +0.09(+3.33%) |
Feb 05, 2024 | 2.650 | 2.725 | 2.571 | 2.700 | 339,815 | +0.07(+2.66%) |
Feb 02, 2024 | 2.680 | 2.760 | 2.560 | 2.630 | 699,893 | -0.04(-1.50%) |
Feb 01, 2024 | 2.450 | 2.740 | 2.400 | 2.670 | 1,151,967 | +0.28(+11.72%) |
Jan 31, 2024 | 2.400 | 2.460 | 2.360 | 2.390 | 292,360 | +0.01(+0.42%) |
Jan 30, 2024 | 2.450 | 2.460 | 2.370 | 2.380 | 368,225 | -0.08(-3.25%) |
Jan 29, 2024 | 2.410 | 2.470 | 2.360 | 2.460 | 412,223 | +0.07(+2.93%) |
Jan 26, 2024 | 2.380 | 2.420 | 2.330 | 2.390 | 241,954 | +0.02(+0.84%) |
Jan 25, 2024 | 2.410 | 2.470 | 2.320 | 2.370 | 635,833 | -0.02(-0.84%) |
Jan 24, 2024 | 2.490 | 2.510 | 2.380 | 2.390 | 438,722 | -0.11(-4.40%) |
Jan 23, 2024 | 2.510 | 2.590 | 2.465 | 2.500 | 458,148 | -0.01(-0.40%) |
Jan 22, 2024 | 2.460 | 2.540 | 2.410 | 2.510 | 558,715 | +0.07(+2.87%) |
Jan 19, 2024 | 2.450 | 2.500 | 2.370 | 2.440 | 688,257 | -0.04(-1.61%) |
Jan 18, 2024 | 2.660 | 2.660 | 2.421 | 2.480 | 968,308 | -0.15(-5.52%) |
Jan 17, 2024 | 2.610 | 2.680 | 2.530 | 2.625 | 550,317 | -0.03(-1.13%) |
Jan 16, 2024 | 2.700 | 2.810 | 2.500 | 2.655 | 1,436,031 | +0.02(+0.95%) |
Jan 12, 2024 | 2.480 | 2.740 | 2.475 | 2.630 | 867,775 | +0.12(+4.78%) |
Jan 11, 2024 | 2.560 | 2.560 | 2.320 | 2.510 | 664,639 | -0.05(-1.95%) |
Jan 10, 2024 | 2.810 | 2.810 | 2.380 | 2.560 | 1,561,188 | -0.16(-5.88%) |
Jan 09, 2024 | 2.480 | 2.780 | 2.320 | 2.720 | 1,825,040 | +0.22(+8.80%) |
Jan 08, 2024 | 2.350 | 2.630 | 2.300 | 2.500 | 1,782,709 | +0.16(+6.84%) |
Jan 05, 2024 | 2.280 | 2.400 | 2.258 | 2.340 | 814,705 | +0.08(+3.54%) |
Jan 04, 2024 | 2.090 | 2.260 | 2.070 | 2.260 | 1,117,405 | +0.17(+8.13%) |
Jan 03, 2024 | 2.000 | 2.100 | 1.980 | 2.090 | 466,917 | +0.08(+3.98%) |