Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 3.290 | 3.430 | 2.890 | 3.250 | 37,615 | -0.13(-3.85%) |
May 22, 2024 | 3.232 | 3.380 | 3.232 | 3.380 | 51,350 | +0.00(+0.00%) |
May 21, 2024 | 3.260 | 3.487 | 3.240 | 3.380 | 13,406 | +0.02(+0.59%) |
May 20, 2024 | 3.325 | 3.400 | 3.270 | 3.360 | 12,942 | +0.05(+1.52%) |
May 17, 2024 | 3.380 | 3.420 | 3.240 | 3.310 | 2,972 | +0.09(+2.80%) |
May 16, 2024 | 3.260 | 3.280 | 3.220 | 3.220 | 10,153 | -0.06(-1.83%) |
May 15, 2024 | 3.490 | 3.690 | 3.280 | 3.280 | 32,261 | -0.06(-1.80%) |
May 14, 2024 | 3.590 | 3.590 | 3.180 | 3.340 | 28,436 | -0.08(-2.34%) |
May 13, 2024 | 3.215 | 4.000 | 3.215 | 3.420 | 65,062 | +0.13(+3.95%) |
May 10, 2024 | 2.760 | 3.350 | 2.760 | 3.290 | 57,999 | +0.49(+17.50%) |
May 09, 2024 | 2.880 | 2.930 | 2.800 | 2.800 | 7,023 | -0.12(-4.11%) |
May 08, 2024 | 2.915 | 2.980 | 2.871 | 2.920 | 7,848 | +0.02(+0.69%) |
May 07, 2024 | 2.910 | 2.970 | 2.900 | 2.900 | 9,319 | +0.03(+1.05%) |
May 06, 2024 | 2.990 | 2.990 | 2.825 | 2.870 | 15,162 | -0.06(-2.05%) |
May 03, 2024 | 2.900 | 2.990 | 2.850 | 2.930 | 11,826 | +0.13(+4.64%) |
May 02, 2024 | 2.850 | 2.910 | 2.785 | 2.800 | 30,909 | -0.05(-1.75%) |
May 01, 2024 | 2.771 | 2.940 | 2.771 | 2.850 | 1,402 | +0.08(+2.89%) |
Apr 30, 2024 | 2.850 | 2.900 | 2.745 | 2.770 | 46,686 | -0.16(-5.46%) |
Apr 29, 2024 | 2.870 | 2.990 | 2.770 | 2.930 | 30,298 | +0.15(+5.40%) |
Apr 26, 2024 | 2.850 | 2.915 | 2.780 | 2.780 | 13,269 | -0.11(-3.81%) |
Apr 24, 2024 | 2.890 | 255 | +0.02(+0.84%) | |||
Apr 23, 2024 | 2.910 | 2.950 | 2.840 | 2.866 | 4,416 | -0.05(-1.85%) |
Apr 22, 2024 | 2.860 | 3.000 | 2.860 | 2.920 | 4,147 | +0.01(+0.34%) |
Apr 19, 2024 | 2.910 | 3.030 | 2.809 | 2.910 | 3,368 | -0.14(-4.59%) |
Apr 18, 2024 | 2.878 | 3.050 | 2.878 | 3.050 | 3,260 | +0.01(+0.33%) |
Apr 17, 2024 | 2.930 | 3.070 | 2.885 | 3.040 | 7,456 | +0.18(+6.13%) |
Apr 16, 2024 | 2.900 | 2.990 | 2.800 | 2.865 | 2,571 | -0.05(-1.73%) |
Apr 15, 2024 | 2.780 | 2.915 | 2.780 | 2.915 | 675 | -0.08(-2.51%) |
Apr 12, 2024 | 3.140 | 3.200 | 2.770 | 2.990 | 18,594 | -0.05(-1.64%) |
Apr 11, 2024 | 2.810 | 3.200 | 2.750 | 3.040 | 15,689 | +0.18(+6.29%) |
Apr 10, 2024 | 2.840 | 2.995 | 2.835 | 2.860 | 17,908 | -0.01(-0.17%) |
Apr 09, 2024 | 2.760 | 3.180 | 2.760 | 2.865 | 5,487 | -0.16(-5.33%) |
Apr 08, 2024 | 3.000 | 3.060 | 2.770 | 3.026 | 10,185 | +0.06(+1.90%) |
Apr 05, 2024 | 3.000 | 3.040 | 2.970 | 2.970 | 8,611 | -0.12(-3.88%) |
Apr 04, 2024 | 3.010 | 3.180 | 2.881 | 3.090 | 15,382 | -0.07(-2.22%) |
Apr 03, 2024 | 3.010 | 3.180 | 3.000 | 3.160 | 6,054 | +0.08(+2.60%) |
Apr 02, 2024 | 3.090 | 3.090 | 3.080 | 3.080 | 3,003 | -0.02(-0.65%) |
Apr 01, 2024 | 3.145 | 3.145 | 3.010 | 3.100 | 6,038 | -0.05(-1.59%) |
Mar 28, 2024 | 3.200 | 3.240 | 3.150 | 3.150 | 3,001 | +0.00(+0.00%) |
Mar 27, 2024 | 3.160 | 3.294 | 3.150 | 3.150 | 4,727 | -0.08(-2.33%) |
Mar 26, 2024 | 3.200 | 3.360 | 3.150 | 3.225 | 10,053 | -0.04(-1.38%) |
Mar 25, 2024 | 3.190 | 3.290 | 3.190 | 3.270 | 5,131 | -0.02(-0.61%) |
Mar 22, 2024 | 3.300 | 3.300 | 3.150 | 3.290 | 9,384 | +0.09(+2.81%) |
Mar 21, 2024 | 3.350 | 3.410 | 3.200 | 3.200 | 7,081 | -0.11(-3.32%) |
Mar 20, 2024 | 3.380 | 3.400 | 3.210 | 3.310 | 6,627 | -0.08(-2.36%) |
Mar 19, 2024 | 3.350 | 3.568 | 3.350 | 3.390 | 79,744 | +0.00(+0.00%) |
Mar 18, 2024 | 3.530 | 3.630 | 3.360 | 3.390 | 34,717 | +0.09(+2.73%) |
Mar 15, 2024 | 3.090 | 3.400 | 3.090 | 3.300 | 16,480 | +0.04(+1.23%) |
Mar 14, 2024 | 3.490 | 3.490 | 3.260 | 3.260 | 5,306 | +0.27(+9.03%) |
Mar 13, 2024 | 2.820 | 3.010 | 2.820 | 2.990 | 13,228 | +0.17(+6.03%) |
Mar 12, 2024 | 3.330 | 3.330 | 2.800 | 2.820 | 21,930 | -0.39(-12.15%) |
Mar 11, 2024 | 3.210 | 3.330 | 3.210 | 3.210 | 3,532 | -0.03(-0.93%) |
Mar 08, 2024 | 3.350 | 3.575 | 3.210 | 3.240 | 23,889 | -0.35(-9.75%) |
Mar 07, 2024 | 3.590 | 3.600 | 3.500 | 3.590 | 8,350 | +0.06(+1.70%) |
Mar 06, 2024 | 3.790 | 3.790 | 3.400 | 3.530 | 9,312 | -0.07(-1.94%) |
Mar 05, 2024 | 3.670 | 3.820 | 3.413 | 3.600 | 7,530 | -0.07(-1.91%) |
Mar 04, 2024 | 3.620 | 3.670 | 3.520 | 3.670 | 2,389 | +0.15(+4.26%) |
Mar 01, 2024 | 3.640 | 3.750 | 3.510 | 3.520 | 7,791 | -0.12(-3.30%) |
Feb 29, 2024 | 3.210 | 3.749 | 3.210 | 3.640 | 14,397 | +0.21(+5.97%) |
Feb 28, 2024 | 3.318 | 3.435 | 3.318 | 3.435 | 1,875 | +0.12(+3.78%) |
Feb 27, 2024 | 3.160 | 3.440 | 3.160 | 3.310 | 4,267 | +0.02(+0.61%) |
Feb 26, 2024 | 3.320 | 3.320 | 3.190 | 3.290 | 5,051 | +0.14(+4.44%) |
Feb 23, 2024 | 3.270 | 3.320 | 3.130 | 3.150 | 15,193 | -0.21(-6.25%) |
Feb 22, 2024 | 3.740 | 3.740 | 3.320 | 3.360 | 27,588 | -0.34(-9.19%) |
Feb 21, 2024 | 3.290 | 3.700 | 3.290 | 3.700 | 13,960 | +0.33(+9.79%) |
Feb 20, 2024 | 3.750 | 3.765 | 3.270 | 3.370 | 47,104 | -0.57(-14.47%) |
Feb 16, 2024 | 3.800 | 4.040 | 3.730 | 3.940 | 49,593 | +0.11(+2.87%) |
Feb 15, 2024 | 3.950 | 3.950 | 3.660 | 3.830 | 17,292 | -0.12(-3.04%) |
Feb 14, 2024 | 3.900 | 3.990 | 3.782 | 3.950 | 40,187 | +0.06(+1.54%) |
Feb 13, 2024 | 3.712 | 3.920 | 3.700 | 3.890 | 12,085 | +0.16(+4.29%) |
Feb 12, 2024 | 3.900 | 3.900 | 3.730 | 3.730 | 14,669 | -0.04(-1.06%) |
Feb 09, 2024 | 3.650 | 3.930 | 3.650 | 3.770 | 57,170 | +0.06(+1.75%) |
Feb 08, 2024 | 3.750 | 3.820 | 3.630 | 3.705 | 50,823 | -0.04(-1.20%) |
Feb 07, 2024 | 3.750 | 3.750 | 3.610 | 3.750 | 3,723 | -0.02(-0.53%) |
Feb 06, 2024 | 3.600 | 3.950 | 3.430 | 3.770 | 14,567 | +0.19(+5.31%) |
Feb 05, 2024 | 3.560 | 3.645 | 3.520 | 3.580 | 10,917 | -0.05(-1.38%) |
Feb 02, 2024 | 3.510 | 3.630 | 3.375 | 3.630 | 12,151 | -0.05(-1.36%) |
Feb 01, 2024 | 3.670 | 3.700 | 3.570 | 3.680 | 11,483 | +0.07(+1.94%) |
Jan 31, 2024 | 3.880 | 3.880 | 3.580 | 3.610 | 12,164 | -0.13(-3.48%) |
Jan 30, 2024 | 4.090 | 4.090 | 3.740 | 3.740 | 22,382 | -0.17(-4.35%) |
Jan 29, 2024 | 3.870 | 4.090 | 3.560 | 3.910 | 41,828 | -0.09(-2.25%) |
Jan 26, 2024 | 3.920 | 4.010 | 3.920 | 4.000 | 6,454 | +0.00(+0.00%) |
Jan 25, 2024 | 3.950 | 4.060 | 3.930 | 4.000 | 37,112 | -0.07(-1.72%) |
Jan 24, 2024 | 4.080 | 4.189 | 3.940 | 4.070 | 40,019 | +0.10(+2.52%) |
Jan 23, 2024 | 4.000 | 4.090 | 3.954 | 3.970 | 55,902 | +0.00(+0.00%) |
Jan 22, 2024 | 4.080 | 4.083 | 3.830 | 3.970 | 48,208 | -0.02(-0.50%) |
Jan 19, 2024 | 3.510 | 3.990 | 3.510 | 3.990 | 34,364 | +0.46(+13.03%) |
Jan 18, 2024 | 3.420 | 3.650 | 3.248 | 3.530 | 30,365 | +0.09(+2.62%) |
Jan 17, 2024 | 3.330 | 3.440 | 3.170 | 3.440 | 9,535 | +0.07(+2.08%) |
Jan 16, 2024 | 3.120 | 3.370 | 3.120 | 3.370 | 3,745 | +0.13(+4.01%) |
Jan 12, 2024 | 3.240 | 3.280 | 3.094 | 3.240 | 28,189 | +0.01(+0.31%) |
Jan 11, 2024 | 3.030 | 3.340 | 3.000 | 3.230 | 24,325 | +0.23(+7.67%) |
Jan 10, 2024 | 3.060 | 3.380 | 2.543 | 3.000 | 30,170 | -0.17(-5.36%) |
Jan 09, 2024 | 3.340 | 3.445 | 3.000 | 3.170 | 103,114 | -0.17(-5.09%) |
Jan 08, 2024 | 3.450 | 3.599 | 3.200 | 3.340 | 54,265 | -0.06(-1.76%) |
Jan 05, 2024 | 2.730 | 3.400 | 2.649 | 3.400 | 36,012 | +0.59(+21.00%) |
Jan 04, 2024 | 2.900 | 2.915 | 2.562 | 2.810 | 15,461 | +0.00(+0.00%) |
Jan 03, 2024 | 2.580 | 2.960 | 2.510 | 2.810 | 113,578 | +0.31(+12.40%) |
Jan 02, 2024 | 2.190 | 2.500 | 2.160 | 2.500 | 46,117 | +0.34(+15.74%) |
Dec 29, 2023 | 2.292 | 2.292 | 2.150 | 2.160 | 6,507 | +0.04(+1.89%) |
Dec 28, 2023 | 2.290 | 2.290 | 2.120 | 2.120 | 13,405 | -0.10(-4.50%) |
Dec 27, 2023 | 2.160 | 2.280 | 2.100 | 2.220 | 13,703 | +0.08(+3.74%) |
Dec 26, 2023 | 1.970 | 2.170 | 1.970 | 2.140 | 11,834 | +0.10(+4.90%) |
Dec 22, 2023 | 1.970 | 2.050 | 1.960 | 2.040 | 12,297 | +0.09(+4.62%) |
Dec 21, 2023 | 1.980 | 2.080 | 1.940 | 1.950 | 133,343 | +0.00(+0.00%) |
Dec 20, 2023 | 2.130 | 2.130 | 1.860 | 1.950 | 51,554 | -0.03(-1.52%) |
Dec 19, 2023 | 2.000 | 2.010 | 1.980 | 1.980 | 56,430 | +0.04(+2.06%) |
Dec 18, 2023 | 1.960 | 2.000 | 1.940 | 1.940 | 31,142 | -0.02(-1.02%) |
Dec 15, 2023 | 2.140 | 2.140 | 1.960 | 1.960 | 155,998 | -0.02(-1.01%) |
Dec 14, 2023 | 2.045 | 2.045 | 1.980 | 1.980 | 98,456 | +0.07(+3.66%) |
Dec 13, 2023 | 2.010 | 2.040 | 1.910 | 1.910 | 306,168 | -0.08(-4.02%) |
Dec 12, 2023 | 1.910 | 2.070 | 1.910 | 1.990 | 12,080 | -0.01(-0.50%) |
Dec 11, 2023 | 2.000 | 2.070 | 1.800 | 2.000 | 13,489 | +0.00(+0.00%) |
Dec 08, 2023 | 1.980 | 2.049 | 1.940 | 2.000 | 117,903 | +0.00(+0.00%) |
Dec 07, 2023 | 2.380 | 2.380 | 1.980 | 2.000 | 204,529 | -0.27(-11.89%) |
Dec 06, 2023 | 2.270 | 2.354 | 2.134 | 2.270 | 29,494 | +0.03(+1.34%) |
Dec 05, 2023 | 2.490 | 2.490 | 2.220 | 2.240 | 39,384 | -0.08(-3.45%) |
Dec 04, 2023 | 2.010 | 2.470 | 2.010 | 2.320 | 47,349 | +0.26(+12.62%) |
Dec 01, 2023 | 1.840 | 2.185 | 1.790 | 2.060 | 75,706 | +0.23(+12.57%) |
Nov 30, 2023 | 1.810 | 1.850 | 1.770 | 1.830 | 19,887 | +0.04(+2.23%) |
Nov 29, 2023 | 1.710 | 1.800 | 1.635 | 1.790 | 6,902 | -0.03(-1.65%) |
Nov 28, 2023 | 1.660 | 1.820 | 1.660 | 1.820 | 8,630 | +0.07(+4.00%) |
Nov 27, 2023 | 1.690 | 1.830 | 1.680 | 1.750 | 25,310 | -0.10(-5.41%) |
Nov 24, 2023 | 1.710 | 1.850 | 1.700 | 1.850 | 41,853 | +0.15(+8.82%) |
Nov 22, 2023 | 1.630 | 1.700 | 1.630 | 1.700 | 12,736 | +0.07(+4.29%) |
Nov 21, 2023 | 1.550 | 1.680 | 1.550 | 1.630 | 26,050 | +0.01(+0.62%) |
Nov 20, 2023 | 1.640 | 1.640 | 1.446 | 1.620 | 19,622 | +0.02(+1.25%) |
Nov 17, 2023 | 1.391 | 1.600 | 1.391 | 1.600 | 8,743 | -0.01(-0.62%) |
Nov 16, 2023 | 1.640 | 1.640 | 1.560 | 1.610 | 9,689 | -0.03(-1.83%) |
Nov 15, 2023 | 1.620 | 1.690 | 1.600 | 1.640 | 19,264 | +0.01(+0.61%) |
Nov 14, 2023 | 1.590 | 1.640 | 1.480 | 1.630 | 112,126 | +0.17(+11.64%) |
Nov 13, 2023 | 1.530 | 1.530 | 1.400 | 1.460 | 20,649 | -0.01(-0.68%) |
Nov 10, 2023 | 1.420 | 1.540 | 1.390 | 1.470 | 29,558 | +0.00(+0.00%) |
Nov 09, 2023 | 1.550 | 1.610 | 1.440 | 1.470 | 86,395 | -0.17(-10.37%) |
Nov 08, 2023 | 1.520 | 1.650 | 1.450 | 1.640 | 44,514 | +0.19(+13.10%) |
Nov 07, 2023 | 1.430 | 1.490 | 1.400 | 1.450 | 45,140 | +0.07(+5.07%) |
Nov 06, 2023 | 1.330 | 1.430 | 1.330 | 1.380 | 9,902 | +0.01(+0.73%) |
Nov 03, 2023 | 1.380 | 1.480 | 1.370 | 1.370 | 54,286 | +0.03(+2.24%) |
Nov 02, 2023 | 1.374 | 1.390 | 1.334 | 1.340 | 4,038 | +0.02(+1.52%) |
Nov 01, 2023 | 1.200 | 1.400 | 1.200 | 1.320 | 67,117 | +0.15(+12.82%) |
Oct 31, 2023 | 1.210 | 1.220 | 1.170 | 1.170 | 19,504 | -0.03(-2.50%) |
Oct 30, 2023 | 1.140 | 1.240 | 1.140 | 1.200 | 10,285 | +0.01(+0.84%) |
Oct 27, 2023 | 1.300 | 1.333 | 1.170 | 1.190 | 4,194 | +0.04(+3.48%) |
Oct 26, 2023 | 1.240 | 1.360 | 1.140 | 1.150 | 195,903 | -0.07(-5.74%) |
Oct 25, 2023 | 1.246 | 1.246 | 1.220 | 1.220 | 1,419 | +0.05(+4.27%) |
Oct 24, 2023 | 1.390 | 1.390 | 1.160 | 1.170 | 51,023 | -0.10(-7.87%) |
Oct 23, 2023 | 1.270 | 1.379 | 1.270 | 1.270 | 30,268 | -0.04(-3.05%) |
Oct 20, 2023 | 1.290 | 1.340 | 1.290 | 1.310 | 18,487 | -0.01(-0.76%) |
Oct 19, 2023 | 1.270 | 1.360 | 1.270 | 1.320 | 18,203 | -0.01(-0.75%) |
Oct 18, 2023 | 1.410 | 1.440 | 1.290 | 1.330 | 15,890 | -0.08(-5.67%) |
Oct 17, 2023 | 1.389 | 1.490 | 1.389 | 1.410 | 16,866 | -0.03(-2.08%) |
Oct 16, 2023 | 1.390 | 1.510 | 1.290 | 1.440 | 51,437 | +0.02(+1.41%) |
Oct 13, 2023 | 1.320 | 1.440 | 1.310 | 1.420 | 33,859 | +0.06(+4.41%) |
Oct 12, 2023 | 1.300 | 1.378 | 1.270 | 1.360 | 42,361 | +0.06(+4.62%) |
Oct 11, 2023 | 1.280 | 1.410 | 1.270 | 1.300 | 58,443 | +0.00(+0.00%) |
Oct 10, 2023 | 1.340 | 1.370 | 1.280 | 1.300 | 19,807 | -0.01(-0.76%) |
Oct 09, 2023 | 1.330 | 1.330 | 1.265 | 1.310 | 72,023 | -0.05(-3.82%) |
Oct 06, 2023 | 1.420 | 1.420 | 1.311 | 1.362 | 22,302 | +0.07(+5.58%) |
Oct 05, 2023 | 1.380 | 1.470 | 1.290 | 1.290 | 13,869 | -0.06(-4.44%) |
Oct 04, 2023 | 1.300 | 1.360 | 1.300 | 1.350 | 11,443 | -0.04(-2.88%) |
Oct 03, 2023 | 1.380 | 1.410 | 1.310 | 1.390 | 16,973 | -0.05(-3.47%) |
Oct 02, 2023 | 1.490 | 1.490 | 1.360 | 1.440 | 39,088 | +0.01(+0.70%) |
Sep 29, 2023 | 1.340 | 1.460 | 1.310 | 1.430 | 58,349 | +0.07(+5.15%) |
Sep 28, 2023 | 1.410 | 1.420 | 1.329 | 1.360 | 53,698 | +0.08(+6.25%) |
Sep 27, 2023 | 1.210 | 1.310 | 1.120 | 1.280 | 70,393 | +0.03(+2.40%) |
Sep 26, 2023 | 1.180 | 1.270 | 1.100 | 1.250 | 85,433 | +0.03(+2.46%) |
Sep 25, 2023 | 1.340 | 1.320 | 1.170 | 1.220 | 132,133 | -0.19(-13.48%) |
Sep 22, 2023 | 1.530 | 1.530 | 1.160 | 1.410 | 211,602 | -0.12(-7.84%) |
Sep 21, 2023 | 1.460 | 1.610 | 1.460 | 1.530 | 183,037 | -0.08(-4.97%) |
Sep 20, 2023 | 1.370 | 1.670 | 1.250 | 1.610 | 1,431,228 | -0.04(-2.42%) |
Sep 19, 2023 | 1.500 | 1.840 | 1.480 | 1.650 | 20,947,024 | +0.41(+33.06%) |
Sep 18, 2023 | 1.150 | 1.250 | 1.117 | 1.240 | 1,984,175 | +0.11(+9.73%) |
Sep 15, 2023 | 1.250 | 1.275 | 1.130 | 1.130 | 38,858 | -0.02(-1.74%) |
Sep 14, 2023 | 1.130 | 1.210 | 1.130 | 1.150 | 49,114 | +0.02(+1.77%) |
Sep 13, 2023 | 1.240 | 1.255 | 1.130 | 1.130 | 28,831 | -0.08(-6.61%) |
Sep 12, 2023 | 1.160 | 1.290 | 1.131 | 1.210 | 37,748 | -0.05(-3.97%) |