Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 2.400 | 2.400 | 2.130 | 2.180 | 17,424 | -0.22(-9.17%) |
May 22, 2024 | 2.610 | 2.610 | 2.400 | 2.400 | 8,143 | -0.28(-10.45%) |
May 21, 2024 | 3.108 | 3.108 | 2.660 | 2.680 | 16,823 | -0.20(-6.94%) |
May 20, 2024 | 3.500 | 3.680 | 2.700 | 2.880 | 19,297 | -0.45(-13.51%) |
May 17, 2024 | 3.300 | 3.350 | 3.250 | 3.330 | 3,945 | +0.04(+1.22%) |
May 16, 2024 | 3.320 | 3.415 | 3.220 | 3.290 | 4,449 | -0.29(-7.97%) |
May 15, 2024 | 3.795 | 4.011 | 3.550 | 3.575 | 2,224 | +0.12(+3.62%) |
May 14, 2024 | 3.547 | 3.695 | 3.380 | 3.450 | 2,318 | -0.09(-2.54%) |
May 10, 2024 | 3.540 | 748 | +0.06(+1.72%) | |||
May 09, 2024 | 3.480 | 3.480 | 3.480 | 3.480 | 211 | +0.18(+5.45%) |
May 07, 2024 | 3.300 | 13 | -0.02(-0.60%) | |||
May 06, 2024 | 3.440 | 3.610 | 3.320 | 3.320 | 2,832 | -0.13(-3.77%) |
May 03, 2024 | 3.450 | 3.450 | 3.450 | 3.450 | 396 | +0.10(+2.99%) |
May 02, 2024 | 3.510 | 3.510 | 3.203 | 3.350 | 2,589 | -0.28(-7.71%) |
Apr 30, 2024 | 3.630 | 4 | +0.25(+7.24%) | |||
Apr 25, 2024 | 3.385 | 201 | -0.42(-10.92%) | |||
Apr 24, 2024 | 3.800 | 3.800 | 3.800 | 3.800 | 116 | +0.10(+2.70%) |
Apr 23, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 203 | +0.10(+2.78%) |
Apr 18, 2024 | 3.600 | 60 | -0.11(-3.08%) | |||
Apr 16, 2024 | 3.714 | 14 | +0.06(+1.76%) | |||
Apr 15, 2024 | 3.650 | 3.650 | 3.650 | 3.650 | 287 | -0.20(-5.19%) |
Apr 11, 2024 | 3.850 | 221 | +0.12(+3.22%) | |||
Apr 10, 2024 | 3.700 | 3.805 | 3.700 | 3.730 | 491 | -0.10(-2.48%) |
Apr 09, 2024 | 3.750 | 3.825 | 3.702 | 3.825 | 10,254 | -0.05(-1.29%) |
Apr 08, 2024 | 3.697 | 3.875 | 3.697 | 3.875 | 663 | +0.12(+3.33%) |
Apr 05, 2024 | 3.940 | 3.940 | 3.750 | 3.750 | 402 | -0.20(-5.06%) |
Apr 04, 2024 | 3.759 | 3.950 | 3.759 | 3.950 | 593 | +0.27(+7.37%) |
Apr 03, 2024 | 3.800 | 3.800 | 3.679 | 3.679 | 1,427 | -0.28(-7.10%) |
Apr 02, 2024 | 3.750 | 3.960 | 3.750 | 3.960 | 2,430 | +0.23(+6.17%) |
Apr 01, 2024 | 3.630 | 4.040 | 3.630 | 3.730 | 3,949 | -0.02(-0.53%) |
Mar 28, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 402 | +0.00(+0.00%) |
Mar 27, 2024 | 3.750 | 3.750 | 3.750 | 3.750 | 771 | +0.13(+3.59%) |
Mar 26, 2024 | 3.700 | 3.700 | 3.620 | 3.620 | 1,643 | -0.17(-4.49%) |
Mar 25, 2024 | 3.751 | 3.790 | 3.751 | 3.790 | 1,842 | -0.01(-0.26%) |
Mar 22, 2024 | 3.760 | 3.800 | 3.700 | 3.800 | 2,952 | -0.10(-2.56%) |
Mar 21, 2024 | 3.800 | 3.900 | 3.700 | 3.900 | 4,769 | +0.11(+3.03%) |
Mar 20, 2024 | 3.836 | 4.037 | 3.785 | 3.785 | 972 | +0.08(+2.03%) |
Mar 19, 2024 | 3.710 | 3.710 | 3.710 | 3.710 | 633 | +0.01(+0.27%) |
Mar 18, 2024 | 3.700 | 3.700 | 3.700 | 3.700 | 606 | -0.09(-2.37%) |
Mar 15, 2024 | 3.800 | 3.860 | 3.790 | 3.790 | 1,404 | -0.11(-2.82%) |
Mar 14, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 285 | +0.19(+5.12%) |
Mar 13, 2024 | 4.050 | 4.050 | 3.710 | 3.710 | 13,147 | -0.05(-1.33%) |
Mar 12, 2024 | 4.020 | 4.020 | 3.760 | 3.760 | 333 | -0.14(-3.59%) |
Mar 11, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 533 | -0.09(-2.26%) |
Mar 04, 2024 | 3.990 | 28 | +0.20(+5.28%) | |||
Mar 01, 2024 | 3.810 | 3.870 | 3.790 | 3.790 | 717 | -0.17(-4.29%) |
Feb 29, 2024 | 3.960 | 3.960 | 3.960 | 3.960 | 853 | +0.13(+3.53%) |
Feb 28, 2024 | 3.780 | 4.020 | 3.750 | 3.825 | 1,490 | +0.20(+5.37%) |
Feb 27, 2024 | 3.630 | 3.630 | 3.630 | 3.630 | 316 | -0.37(-9.15%) |
Feb 23, 2024 | 3.996 | 31 | +0.35(+9.47%) | |||
Feb 21, 2024 | 3.650 | 23 | -0.05(-1.35%) | |||
Feb 20, 2024 | 3.710 | 3.720 | 3.700 | 3.700 | 574 | -0.04(-1.07%) |
Feb 15, 2024 | 3.740 | 94 | -0.01(-0.27%) | |||
Feb 14, 2024 | 3.650 | 3.750 | 3.650 | 3.750 | 2,172 | -0.08(-2.09%) |
Feb 13, 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 1,430 | +0.00(+0.00%) |
Feb 12, 2024 | 3.900 | 3.900 | 3.830 | 3.830 | 1,157 | -0.17(-4.25%) |
Feb 09, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 2,089 | -0.05(-1.23%) |
Feb 08, 2024 | 4.050 | 4.050 | 4.050 | 4.050 | 588 | +0.05(+1.25%) |
Feb 07, 2024 | 4.000 | 4.000 | 4.000 | 4.000 | 730 | -0.20(-4.76%) |
Feb 06, 2024 | 4.250 | 4.250 | 4.200 | 4.200 | 2,902 | -0.31(-6.87%) |
Feb 02, 2024 | 4.510 | 137 | +0.29(+6.87%) | |||
Feb 01, 2024 | 4.220 | 4.346 | 4.220 | 4.220 | 1,877 | +0.00(+0.00%) |
Jan 31, 2024 | 4.220 | 4.220 | 4.220 | 4.220 | 225 | -0.38(-8.26%) |
Jan 26, 2024 | 4.600 | 212 | +0.20(+4.54%) | |||
Jan 25, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 743 | +0.01(+0.23%) |
Jan 24, 2024 | 4.325 | 4.390 | 4.325 | 4.390 | 478 | -0.01(-0.23%) |
Jan 23, 2024 | 4.310 | 4.400 | 4.310 | 4.400 | 2,882 | +0.17(+4.02%) |
Jan 22, 2024 | 4.230 | 4.230 | 4.230 | 4.230 | 302 | -0.06(-1.40%) |
Jan 17, 2024 | 4.290 | 178 | +0.16(+3.77%) | |||
Jan 16, 2024 | 4.095 | 4.180 | 4.095 | 4.134 | 1,037 | -0.12(-2.72%) |
Jan 12, 2024 | 4.490 | 4.500 | 4.250 | 4.250 | 5,673 | +0.13(+3.16%) |
Jan 10, 2024 | 4.120 | 21 | +0.02(+0.49%) | |||
Jan 05, 2024 | 4.100 | 6 | +0.09(+2.29%) | |||
Jan 02, 2024 | 4.008 | 114 | +0.18(+4.64%) | |||
Dec 29, 2023 | 4.280 | 4.350 | 3.830 | 3.830 | 7,647 | -0.57(-12.88%) |
Dec 28, 2023 | 4.300 | 4.396 | 4.300 | 4.396 | 3,303 | +0.27(+6.57%) |
Dec 27, 2023 | 3.900 | 4.375 | 3.900 | 4.125 | 3,168 | +0.31(+7.99%) |
Dec 26, 2023 | 3.990 | 3.990 | 3.820 | 3.820 | 648 | -0.13(-3.29%) |
Dec 22, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 1,204 | -0.05(-1.25%) |
Dec 21, 2023 | 3.560 | 4.000 | 3.540 | 4.000 | 1,093 | +0.04(+1.01%) |
Dec 20, 2023 | 3.884 | 3.960 | 3.876 | 3.960 | 5,840 | +0.06(+1.54%) |
Dec 19, 2023 | 3.930 | 3.990 | 3.900 | 3.900 | 1,989 | -0.04(-1.02%) |
Dec 18, 2023 | 3.980 | 4.170 | 3.840 | 3.940 | 2,402 | -0.26(-6.19%) |
Dec 15, 2023 | 4.100 | 4.200 | 3.970 | 4.200 | 7,801 | +0.07(+1.69%) |
Dec 14, 2023 | 4.770 | 5.110 | 4.070 | 4.130 | 12,860 | -0.18(-4.18%) |
Dec 13, 2023 | 3.900 | 4.310 | 3.900 | 4.310 | 4,456 | +0.41(+10.51%) |
Dec 12, 2023 | 4.400 | 4.550 | 3.900 | 3.900 | 9,532 | -0.60(-13.33%) |
Dec 07, 2023 | 4.500 | 117 | +0.00(+0.00%) | |||
Dec 06, 2023 | 4.540 | 4.550 | 4.500 | 4.500 | 915 | +0.03(+0.67%) |
Dec 05, 2023 | 4.600 | 4.600 | 4.470 | 4.470 | 2,807 | -0.07(-1.54%) |
Dec 04, 2023 | 4.690 | 4.700 | 4.250 | 4.540 | 6,769 | -0.16(-3.40%) |
Dec 01, 2023 | 5.000 | 5.000 | 4.620 | 4.700 | 3,961 | -0.25(-5.05%) |
Nov 30, 2023 | 5.250 | 5.250 | 4.950 | 4.950 | 2,078 | -0.03(-0.60%) |
Nov 29, 2023 | 5.200 | 5.250 | 4.980 | 4.980 | 1,962 | -0.14(-2.73%) |
Nov 28, 2023 | 4.975 | 5.380 | 4.975 | 5.120 | 5,287 | +0.01(+0.20%) |
Nov 27, 2023 | 5.010 | 5.503 | 4.925 | 5.110 | 7,398 | +0.10(+2.00%) |
Nov 24, 2023 | 5.030 | 5.030 | 5.010 | 5.010 | 734 | +0.06(+1.21%) |
Nov 22, 2023 | 5.020 | 5.020 | 4.950 | 4.950 | 31,797 | -0.30(-5.71%) |
Nov 21, 2023 | 5.250 | 5.250 | 5.250 | 5.250 | 4,689 | -0.05(-0.94%) |
Nov 20, 2023 | 5.300 | 5.300 | 5.300 | 5.300 | 1,107 | +0.02(+0.47%) |
Nov 17, 2023 | 5.150 | 5.350 | 4.900 | 5.275 | 2,825 | +0.03(+0.48%) |
Nov 16, 2023 | 5.210 | 5.250 | 4.550 | 5.250 | 4,959 | -0.08(-1.50%) |
Nov 15, 2023 | 5.280 | 5.540 | 5.120 | 5.330 | 5,716 | -0.57(-9.66%) |
Nov 14, 2023 | 5.600 | 5.900 | 5.600 | 5.900 | 999 | +0.24(+4.24%) |
Nov 09, 2023 | 5.660 | 60 | -0.14(-2.41%) | |||
Nov 07, 2023 | 5.800 | 41 | -0.48(-7.65%) | |||
Nov 03, 2023 | 6.280 | 87 | -0.19(-2.93%) | |||
Nov 02, 2023 | 6.140 | 6.470 | 6.140 | 6.470 | 546 | +0.02(+0.29%) |
Oct 30, 2023 | 6.452 | 13 | +0.25(+4.06%) | |||
Oct 27, 2023 | 6.250 | 6.250 | 6.200 | 6.200 | 5,438 | -0.00(-0.01%) |
Oct 26, 2023 | 6.410 | 6.500 | 6.201 | 6.201 | 2,875 | -0.31(-4.75%) |
Oct 25, 2023 | 6.600 | 6.600 | 6.510 | 6.510 | 570 | +0.06(+0.93%) |
Oct 24, 2023 | 6.500 | 6.500 | 6.450 | 6.450 | 35,623 | -0.27(-4.09%) |
Oct 20, 2023 | 6.725 | 3 | +0.12(+1.89%) | |||
Oct 18, 2023 | 6.600 | 129 | -0.38(-5.44%) | |||
Oct 17, 2023 | 6.600 | 6.980 | 6.400 | 6.980 | 9,591 | +0.57(+8.89%) |
Oct 16, 2023 | 6.600 | 6.600 | 6.410 | 6.410 | 1,014 | -0.37(-5.46%) |
Oct 12, 2023 | 6.780 | 30 | +0.24(+3.67%) | |||
Oct 11, 2023 | 6.870 | 7.000 | 6.540 | 6.540 | 2,283 | -0.46(-6.57%) |
Oct 10, 2023 | 6.990 | 7.000 | 6.980 | 7.000 | 730 | +0.04(+0.57%) |
Oct 06, 2023 | 6.960 | 9 | -0.04(-0.57%) | |||
Oct 05, 2023 | 6.970 | 7.000 | 6.970 | 7.000 | 3,479 | -0.04(-0.57%) |
Oct 04, 2023 | 7.040 | 7.040 | 7.040 | 7.040 | 284 | -0.01(-0.14%) |
Oct 03, 2023 | 6.670 | 7.340 | 6.630 | 7.050 | 1,929 | -0.33(-4.47%) |
Oct 02, 2023 | 7.380 | 7.380 | 7.380 | 7.380 | 282 | -0.02(-0.27%) |
Sep 29, 2023 | 7.400 | 7.400 | 7.400 | 7.400 | 648 | +0.00(+0.00%) |
Sep 28, 2023 | 7.130 | 8.000 | 7.000 | 7.400 | 12,177 | +0.15(+2.07%) |
Sep 27, 2023 | 7.260 | 7.410 | 7.250 | 7.250 | 18,873 | -0.42(-5.48%) |
Sep 22, 2023 | 7.670 | 57 | -0.33(-4.13%) | |||
Sep 21, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 268 | +0.00(+0.00%) |
Sep 20, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 16,541 | +0.00(+0.00%) |
Sep 19, 2023 | 8.000 | 8.000 | 8.000 | 8.000 | 5,511 | -0.20(-2.44%) |
Sep 18, 2023 | 8.200 | 8.200 | 8.200 | 8.200 | 251 | +0.30(+3.80%) |
Sep 15, 2023 | 8.000 | 8.000 | 7.900 | 7.900 | 654 | -0.10(-1.25%) |
Sep 14, 2023 | 7.990 | 8.390 | 7.990 | 8.000 | 13,217 | +0.10(+1.27%) |
Sep 12, 2023 | 7.900 | 201 | -0.15(-1.86%) | |||
Sep 11, 2023 | 8.050 | 8.050 | 8.050 | 8.050 | 6,975 | -0.28(-3.36%) |
Sep 06, 2023 | 8.330 | 38 | +0.31(+3.87%) | |||
Sep 01, 2023 | 8.020 | 0 | -0.04(-0.50%) | |||
Aug 31, 2023 | 8.200 | 8.200 | 8.050 | 8.060 | 947 | -0.16(-1.99%) |
Aug 29, 2023 | 8.223 | 254 | -0.28(-3.25%) | |||
Aug 28, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 339 | +0.05(+0.59%) |
Aug 23, 2023 | 8.450 | 12 | +0.00(+0.00%) | |||
Aug 22, 2023 | 8.480 | 8.480 | 8.450 | 8.450 | 587 | +0.19(+2.36%) |
Aug 21, 2023 | 8.560 | 8.560 | 8.255 | 8.255 | 924 | -0.19(-2.31%) |
Aug 18, 2023 | 8.500 | 8.510 | 8.110 | 8.450 | 4,447 | -0.06(-0.72%) |
Aug 17, 2023 | 8.511 | 8.511 | 8.511 | 8.511 | 278 | +0.10(+1.20%) |
Aug 15, 2023 | 8.410 | 106 | -0.47(-5.29%) | |||
Aug 14, 2023 | 8.910 | 8.910 | 8.800 | 8.880 | 7,563 | -0.47(-5.03%) |
Aug 09, 2023 | 9.350 | 121 | -0.04(-0.43%) | |||
Aug 08, 2023 | 9.380 | 9.430 | 9.380 | 9.390 | 700 | -0.13(-1.42%) |
Aug 07, 2023 | 9.299 | 9.600 | 9.299 | 9.525 | 2,506 | -0.09(-0.99%) |
Aug 04, 2023 | 9.610 | 9.900 | 9.600 | 9.620 | 1,795 | -0.29(-2.93%) |
Aug 03, 2023 | 8.910 | 10.05 | 8.830 | 9.910 | 9,343 | +1.01(+11.35%) |
Aug 02, 2023 | 9.470 | 9.500 | 8.900 | 8.900 | 970 | -0.51(-5.42%) |
Aug 01, 2023 | 9.510 | 9.900 | 9.410 | 9.410 | 2,185 | +0.02(+0.21%) |
Jul 31, 2023 | 8.890 | 9.550 | 8.890 | 9.390 | 2,347 | +0.48(+5.39%) |
Jul 28, 2023 | 8.840 | 9.200 | 8.800 | 8.910 | 2,709 | -0.29(-3.15%) |
Jul 27, 2023 | 8.950 | 9.440 | 8.750 | 9.200 | 4,800 | +0.40(+4.55%) |
Jul 25, 2023 | 8.800 | 110 | +0.30(+3.53%) | |||
Jul 24, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 564 | +0.10(+1.19%) |
Jul 21, 2023 | 8.400 | 8.400 | 8.400 | 8.400 | 783 | -0.02(-0.24%) |
Jul 20, 2023 | 8.300 | 8.500 | 8.270 | 8.420 | 1,402 | +0.21(+2.56%) |
Jul 19, 2023 | 8.200 | 8.250 | 8.200 | 8.210 | 757 | -0.06(-0.72%) |
Jul 18, 2023 | 8.180 | 8.270 | 8.100 | 8.270 | 1,561 | +0.15(+1.85%) |
Jul 17, 2023 | 8.300 | 8.300 | 8.120 | 8.120 | 991 | +0.02(+0.25%) |
Jul 14, 2023 | 8.160 | 8.380 | 8.100 | 8.100 | 1,504 | -0.10(-1.22%) |
Jul 13, 2023 | 8.430 | 8.490 | 8.200 | 8.200 | 1,803 | -0.15(-1.80%) |
Jul 12, 2023 | 8.210 | 8.500 | 8.175 | 8.350 | 7,786 | +0.06(+0.72%) |
Jul 11, 2023 | 8.472 | 8.472 | 8.075 | 8.290 | 1,513 | -0.08(-0.96%) |
Jul 10, 2023 | 8.110 | 8.370 | 8.110 | 8.370 | 2,127 | +0.12(+1.45%) |
Jul 07, 2023 | 8.150 | 8.380 | 8.000 | 8.250 | 3,241 | +0.09(+1.10%) |
Jul 06, 2023 | 8.210 | 8.500 | 7.690 | 8.160 | 7,967 | -0.38(-4.45%) |
Jul 05, 2023 | 8.490 | 8.700 | 8.240 | 8.540 | 9,691 | +0.00(+0.00%) |
Jul 03, 2023 | 8.000 | 8.540 | 7.920 | 8.540 | 2,281 | +0.66(+8.38%) |
Jun 30, 2023 | 7.750 | 8.200 | 7.700 | 7.880 | 27,808 | +0.25(+3.28%) |
Jun 29, 2023 | 8.032 | 8.400 | 7.500 | 7.630 | 9,188 | -0.11(-1.42%) |
Jun 28, 2023 | 7.840 | 8.390 | 7.740 | 7.740 | 7,990 | -0.36(-4.44%) |
Jun 27, 2023 | 8.120 | 8.510 | 8.100 | 8.100 | 6,883 | -0.16(-1.94%) |
Jun 26, 2023 | 8.070 | 8.290 | 8.000 | 8.260 | 1,822 | +0.30(+3.77%) |
Jun 23, 2023 | 8.850 | 8.850 | 7.960 | 7.960 | 5,086 | -0.08(-1.01%) |
Jun 22, 2023 | 8.100 | 8.500 | 8.000 | 8.042 | 2,531 | -0.46(-5.39%) |
Jun 21, 2023 | 8.900 | 8.900 | 8.400 | 8.500 | 593 | -0.42(-4.71%) |
Jun 20, 2023 | 8.800 | 9.300 | 8.100 | 8.920 | 9,469 | +0.04(+0.45%) |
Jun 16, 2023 | 7.340 | 8.880 | 7.320 | 8.880 | 15,033 | +1.58(+21.64%) |