Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.525 | 4.525 | 4.135 | 4.315 | 9,238 | -0.12(-2.82%) |
May 16, 2024 | 4.590 | 4.600 | 4.240 | 4.440 | 4,633 | -0.30(-6.33%) |
May 15, 2024 | 4.330 | 4.740 | 4.330 | 4.740 | 1,416 | +0.39(+8.89%) |
May 14, 2024 | 4.353 | 4.353 | 4.353 | 4.353 | 535 | -0.39(-8.22%) |
May 10, 2024 | 4.743 | 11 | +0.24(+5.39%) | |||
May 09, 2024 | 4.500 | 4.595 | 4.500 | 4.500 | 995 | +0.19(+4.41%) |
May 08, 2024 | 4.898 | 4.898 | 4.200 | 4.310 | 7,792 | -0.55(-11.32%) |
May 07, 2024 | 4.760 | 4.860 | 4.690 | 4.860 | 3,993 | -0.08(-1.62%) |
May 06, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 208 | +0.00(+0.00%) |
May 03, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 897 | +0.14(+2.92%) |
May 02, 2024 | 4.970 | 4.980 | 4.800 | 4.800 | 2,976 | -0.20(-4.00%) |
May 01, 2024 | 5.050 | 5.090 | 4.800 | 5.000 | 8,730 | +0.23(+4.78%) |
Apr 29, 2024 | 4.772 | 161 | +0.02(+0.41%) | |||
Apr 26, 2024 | 4.900 | 4.900 | 4.749 | 4.753 | 2,321 | -0.05(-1.12%) |
Apr 25, 2024 | 4.700 | 4.806 | 4.700 | 4.806 | 1,523 | +0.25(+5.47%) |
Apr 24, 2024 | 4.590 | 4.590 | 4.557 | 4.557 | 885 | +0.07(+1.62%) |
Apr 23, 2024 | 4.500 | 4.500 | 4.484 | 4.484 | 905 | +0.06(+1.34%) |
Apr 22, 2024 | 4.500 | 4.500 | 4.400 | 4.425 | 3,559 | +0.02(+0.57%) |
Apr 19, 2024 | 4.500 | 4.500 | 4.400 | 4.400 | 1,310 | +0.10(+2.33%) |
Apr 18, 2024 | 4.440 | 4.500 | 4.300 | 4.300 | 5,248 | -0.14(-3.15%) |
Apr 17, 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 1,079 | -0.01(-0.22%) |
Apr 16, 2024 | 4.250 | 4.450 | 4.250 | 4.450 | 807 | -0.05(-1.11%) |
Apr 15, 2024 | 4.400 | 4.643 | 4.400 | 4.500 | 3,479 | -0.10(-2.17%) |
Apr 12, 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 1,391 | +0.10(+2.22%) |
Apr 11, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 460 | +0.00(+0.00%) |
Apr 10, 2024 | 4.300 | 4.649 | 4.250 | 4.500 | 2,223 | +0.25(+5.88%) |
Apr 09, 2024 | 4.480 | 4.490 | 4.250 | 4.250 | 654 | -0.25(-5.56%) |
Apr 08, 2024 | 4.930 | 4.949 | 4.200 | 4.500 | 21,522 | -0.33(-6.74%) |
Apr 05, 2024 | 4.700 | 4.825 | 4.700 | 4.825 | 548 | +0.19(+3.99%) |
Apr 04, 2024 | 4.500 | 4.950 | 4.500 | 4.640 | 6,833 | -0.14(-2.93%) |
Apr 03, 2024 | 4.560 | 4.800 | 4.530 | 4.780 | 4,404 | -0.02(-0.35%) |
Apr 02, 2024 | 4.890 | 4.890 | 4.797 | 4.797 | 1,287 | -0.09(-1.91%) |
Apr 01, 2024 | 4.880 | 4.890 | 4.830 | 4.890 | 994 | +0.29(+6.30%) |
Mar 28, 2024 | 5.160 | 5.500 | 4.600 | 4.600 | 4,573 | -0.10(-2.13%) |
Mar 27, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 1,496 | -0.14(-2.89%) |
Mar 26, 2024 | 4.850 | 4.850 | 4.805 | 4.840 | 950 | +0.14(+2.98%) |
Mar 22, 2024 | 4.700 | 147 | -0.49(-9.44%) | |||
Mar 21, 2024 | 4.500 | 5.190 | 4.410 | 5.190 | 7,621 | +0.65(+14.42%) |
Mar 20, 2024 | 5.155 | 5.170 | 4.536 | 4.536 | 2,302 | -0.62(-12.01%) |
Mar 19, 2024 | 5.193 | 5.194 | 5.111 | 5.155 | 2,973 | -0.12(-2.37%) |
Mar 18, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 398 | -0.21(-3.83%) |
Mar 14, 2024 | 5.490 | 41 | +0.35(+6.84%) | |||
Mar 13, 2024 | 5.310 | 5.310 | 5.138 | 5.138 | 1,807 | -0.34(-6.26%) |
Mar 11, 2024 | 5.481 | 238 | +0.03(+0.58%) | |||
Mar 08, 2024 | 5.469 | 5.469 | 5.450 | 5.450 | 674 | +0.00(+0.00%) |
Mar 07, 2024 | 5.500 | 5.500 | 5.450 | 5.450 | 726 | -0.24(-4.22%) |
Mar 06, 2024 | 5.530 | 5.920 | 5.420 | 5.690 | 1,138 | +0.28(+5.19%) |
Mar 05, 2024 | 5.587 | 5.587 | 5.400 | 5.410 | 676 | -0.03(-0.47%) |
Mar 04, 2024 | 5.350 | 5.726 | 5.350 | 5.435 | 2,514 | -0.51(-8.60%) |
Mar 01, 2024 | 5.550 | 5.946 | 5.550 | 5.946 | 1,393 | +0.59(+10.94%) |
Feb 29, 2024 | 5.780 | 5.780 | 5.330 | 5.360 | 2,232 | -0.59(-9.92%) |
Feb 28, 2024 | 5.980 | 6.580 | 5.950 | 5.950 | 8,188 | +0.48(+8.68%) |
Feb 27, 2024 | 5.800 | 5.800 | 5.475 | 5.475 | 1,480 | -0.27(-4.62%) |
Feb 26, 2024 | 5.500 | 5.740 | 5.500 | 5.740 | 1,430 | +0.07(+1.23%) |
Feb 23, 2024 | 5.600 | 5.750 | 5.600 | 5.670 | 3,007 | +0.20(+3.58%) |
Feb 22, 2024 | 5.300 | 5.590 | 5.300 | 5.474 | 2,597 | +0.13(+2.50%) |
Feb 21, 2024 | 5.520 | 5.560 | 5.340 | 5.340 | 2,522 | +0.09(+1.72%) |
Feb 20, 2024 | 6.300 | 6.550 | 5.250 | 5.250 | 47,304 | -1.15(-17.97%) |
Feb 16, 2024 | 6.420 | 6.430 | 6.400 | 6.400 | 1,013 | +0.09(+1.43%) |
Feb 15, 2024 | 6.340 | 6.340 | 6.310 | 6.310 | 414 | +0.08(+1.28%) |
Feb 14, 2024 | 7.000 | 7.000 | 6.230 | 6.230 | 6,434 | -0.56(-8.21%) |
Feb 13, 2024 | 6.889 | 7.000 | 6.478 | 6.787 | 5,795 | -0.05(-0.77%) |
Feb 12, 2024 | 6.690 | 6.840 | 6.600 | 6.840 | 4,958 | -0.08(-1.16%) |
Feb 08, 2024 | 6.920 | 168 | +0.37(+5.65%) | |||
Feb 07, 2024 | 6.550 | 6.550 | 6.550 | 6.550 | 670 | +0.00(+0.00%) |
Feb 06, 2024 | 6.740 | 6.740 | 6.530 | 6.550 | 879 | -0.19(-2.82%) |
Feb 05, 2024 | 6.690 | 6.750 | 6.500 | 6.740 | 4,936 | -0.10(-1.42%) |
Feb 02, 2024 | 6.970 | 6.990 | 6.750 | 6.837 | 1,377 | -0.15(-2.19%) |
Feb 01, 2024 | 6.440 | 7.000 | 6.440 | 6.990 | 3,047 | +0.69(+10.95%) |
Jan 31, 2024 | 6.790 | 6.790 | 6.300 | 6.300 | 5,970 | -0.29(-4.40%) |
Jan 30, 2024 | 6.590 | 6.590 | 6.590 | 6.590 | 633 | +0.29(+4.60%) |
Jan 29, 2024 | 6.550 | 6.570 | 6.300 | 6.300 | 6,231 | -0.25(-3.82%) |
Jan 26, 2024 | 6.530 | 6.650 | 6.510 | 6.550 | 1,880 | +0.05(+0.77%) |
Jan 25, 2024 | 6.700 | 6.750 | 6.500 | 6.500 | 2,369 | -0.12(-1.88%) |
Jan 24, 2024 | 6.260 | 6.625 | 6.260 | 6.625 | 2,283 | +0.38(+6.00%) |
Jan 23, 2024 | 6.400 | 6.400 | 6.150 | 6.250 | 3,119 | -0.42(-6.30%) |
Jan 22, 2024 | 6.700 | 6.700 | 6.600 | 6.670 | 3,705 | -0.04(-0.60%) |
Jan 19, 2024 | 6.500 | 6.710 | 6.460 | 6.710 | 2,406 | +0.02(+0.32%) |
Jan 17, 2024 | 6.689 | 141 | -0.21(-3.07%) | |||
Jan 16, 2024 | 6.710 | 6.900 | 6.710 | 6.900 | 2,054 | +0.35(+5.34%) |
Jan 12, 2024 | 6.060 | 7.000 | 6.060 | 6.550 | 1,700 | +0.41(+6.68%) |
Jan 11, 2024 | 6.810 | 6.830 | 6.140 | 6.140 | 1,125 | -0.75(-10.89%) |
Jan 10, 2024 | 6.950 | 7.290 | 6.890 | 6.890 | 18,958 | +0.00(+0.00%) |
Jan 09, 2024 | 6.810 | 7.000 | 6.810 | 6.890 | 5,610 | -0.10(-1.43%) |
Jan 08, 2024 | 7.010 | 7.010 | 6.500 | 6.990 | 10,022 | -0.75(-9.67%) |
Jan 05, 2024 | 8.400 | 9.200 | 6.700 | 7.738 | 52,177 | +1.09(+16.36%) |
Jan 04, 2024 | 7.000 | 7.000 | 6.524 | 6.650 | 13,028 | -0.40(-5.67%) |
Jan 03, 2024 | 5.450 | 7.490 | 5.450 | 7.050 | 38,502 | +1.60(+29.36%) |
Jan 02, 2024 | 4.100 | 5.830 | 4.100 | 5.450 | 114,442 | +1.65(+43.42%) |
Dec 29, 2023 | 3.690 | 3.860 | 3.630 | 3.800 | 7,006 | -0.02(-0.52%) |
Dec 28, 2023 | 4.000 | 4.000 | 3.700 | 3.820 | 7,817 | -0.18(-4.50%) |
Dec 27, 2023 | 4.000 | 4.410 | 4.000 | 4.000 | 9,727 | +0.39(+10.80%) |
Dec 26, 2023 | 3.800 | 3.840 | 3.610 | 3.610 | 7,817 | -0.20(-5.27%) |
Dec 22, 2023 | 3.950 | 4.000 | 3.800 | 3.811 | 8,112 | -0.10(-2.53%) |
Dec 21, 2023 | 3.840 | 3.945 | 3.800 | 3.910 | 4,112 | -0.02(-0.41%) |
Dec 20, 2023 | 4.050 | 4.050 | 3.800 | 3.926 | 4,327 | -0.22(-5.28%) |
Dec 19, 2023 | 4.050 | 4.250 | 4.050 | 4.145 | 995 | -0.07(-1.54%) |
Dec 18, 2023 | 4.210 | 4.210 | 4.210 | 4.210 | 2,058 | -0.02(-0.47%) |
Dec 15, 2023 | 4.630 | 4.630 | 4.050 | 4.230 | 6,001 | +0.03(+0.71%) |
Dec 14, 2023 | 4.050 | 4.200 | 4.050 | 4.200 | 1,819 | +0.08(+1.82%) |
Dec 13, 2023 | 4.250 | 4.266 | 4.010 | 4.125 | 7,615 | +0.10(+2.54%) |
Dec 12, 2023 | 4.630 | 4.630 | 4.023 | 4.023 | 9,722 | -0.66(-14.04%) |
Dec 11, 2023 | 4.750 | 4.754 | 4.680 | 4.680 | 818 | -0.02(-0.43%) |
Dec 08, 2023 | 4.680 | 4.700 | 4.680 | 4.700 | 1,115 | +0.15(+3.30%) |
Dec 07, 2023 | 4.640 | 4.650 | 4.530 | 4.550 | 2,399 | +0.04(+0.89%) |
Dec 06, 2023 | 4.510 | 4.510 | 4.510 | 4.510 | 358 | -0.49(-9.80%) |
Dec 04, 2023 | 5.000 | 369 | +0.05(+1.01%) | |||
Dec 01, 2023 | 4.420 | 4.990 | 4.420 | 4.950 | 5,844 | +0.25(+5.32%) |
Nov 30, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 379 | +0.12(+2.62%) |
Nov 29, 2023 | 4.470 | 4.580 | 4.470 | 4.580 | 2,602 | +0.25(+5.77%) |
Nov 28, 2023 | 4.300 | 4.330 | 4.300 | 4.330 | 884 | +0.23(+5.61%) |
Nov 27, 2023 | 4.000 | 4.100 | 4.000 | 4.100 | 2,062 | +0.19(+4.86%) |
Nov 24, 2023 | 3.910 | 3.910 | 3.910 | 3.910 | 1,379 | -0.04(-1.01%) |
Nov 22, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 613 | -0.16(-3.89%) |
Nov 21, 2023 | 4.110 | 4.110 | 4.110 | 4.110 | 595 | +0.04(+0.98%) |
Nov 20, 2023 | 3.940 | 4.290 | 3.940 | 4.070 | 3,161 | +0.17(+4.36%) |
Nov 16, 2023 | 3.900 | 289 | +0.00(+0.00%) | |||
Nov 15, 2023 | 3.840 | 4.078 | 3.840 | 3.900 | 1,801 | -0.12(-2.99%) |
Nov 14, 2023 | 4.000 | 4.020 | 4.000 | 4.020 | 3,540 | -0.01(-0.12%) |
Nov 13, 2023 | 4.025 | 4.025 | 4.025 | 4.025 | 1,370 | +0.28(+7.33%) |
Nov 10, 2023 | 3.980 | 3.980 | 3.700 | 3.750 | 2,783 | -0.11(-2.85%) |
Nov 09, 2023 | 4.200 | 4.200 | 3.802 | 3.860 | 1,616 | -0.32(-7.76%) |
Nov 08, 2023 | 3.860 | 4.185 | 3.860 | 4.185 | 472 | -0.05(-1.30%) |
Nov 07, 2023 | 3.965 | 4.240 | 3.965 | 4.240 | 1,730 | +0.31(+7.88%) |
Nov 06, 2023 | 3.930 | 3.930 | 3.930 | 3.930 | 468 | -0.12(-2.96%) |
Nov 03, 2023 | 4.068 | 4.068 | 4.050 | 4.050 | 628 | +0.15(+3.85%) |
Nov 02, 2023 | 4.010 | 4.010 | 3.900 | 3.900 | 2,618 | -0.24(-5.80%) |
Oct 31, 2023 | 4.140 | 242 | +0.36(+9.52%) | |||
Oct 27, 2023 | 3.780 | 412 | +0.08(+2.05%) | |||
Oct 26, 2023 | 3.710 | 3.710 | 3.704 | 3.704 | 1,208 | -0.16(-4.04%) |
Oct 25, 2023 | 3.790 | 3.860 | 3.790 | 3.860 | 1,440 | +0.07(+1.85%) |
Oct 24, 2023 | 3.750 | 3.790 | 3.750 | 3.790 | 1,193 | -0.12(-3.07%) |
Oct 23, 2023 | 3.880 | 3.940 | 3.880 | 3.910 | 3,218 | +0.14(+3.82%) |
Oct 20, 2023 | 3.794 | 3.940 | 3.761 | 3.766 | 1,783 | -0.09(-2.44%) |
Oct 19, 2023 | 4.140 | 4.140 | 3.860 | 3.860 | 771 | -0.06(-1.43%) |
Oct 18, 2023 | 3.760 | 3.970 | 3.760 | 3.916 | 2,340 | +0.02(+0.41%) |
Oct 17, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 2,569 | -0.01(-0.26%) |
Oct 16, 2023 | 3.890 | 3.920 | 3.809 | 3.910 | 4,200 | -0.03(-0.76%) |
Oct 13, 2023 | 3.980 | 4.080 | 3.920 | 3.940 | 6,785 | +0.08(+2.07%) |
Oct 12, 2023 | 4.000 | 4.080 | 3.860 | 3.860 | 3,692 | -0.14(-3.50%) |
Oct 11, 2023 | 3.800 | 4.010 | 3.800 | 4.000 | 3,101 | +0.11(+2.83%) |
Oct 10, 2023 | 3.700 | 4.044 | 3.700 | 3.890 | 1,092 | +0.19(+5.14%) |
Oct 09, 2023 | 4.010 | 4.006 | 3.670 | 3.700 | 3,185 | -0.11(-2.89%) |
Oct 06, 2023 | 3.750 | 3.938 | 3.566 | 3.810 | 6,047 | +0.06(+1.60%) |
Oct 05, 2023 | 4.020 | 4.020 | 3.750 | 3.750 | 8,609 | -0.36(-8.81%) |
Oct 04, 2023 | 4.190 | 4.730 | 4.000 | 4.112 | 54,576 | -0.16(-3.69%) |
Oct 03, 2023 | 4.510 | 4.510 | 4.180 | 4.270 | 15,394 | -0.24(-5.32%) |
Sep 29, 2023 | 4.510 | 858 | -0.14(-3.01%) | |||
Sep 28, 2023 | 4.630 | 4.740 | 4.311 | 4.650 | 6,566 | -0.10(-2.11%) |
Sep 27, 2023 | 4.670 | 5.270 | 4.459 | 4.750 | 13,138 | -0.55(-10.38%) |
Sep 26, 2023 | 5.240 | 6.162 | 5.160 | 5.300 | 12,792 | -0.11(-1.94%) |
Sep 25, 2023 | 5.740 | 5.450 | 5.350 | 5.405 | 17,770 | -0.48(-8.23%) |
Sep 22, 2023 | 6.880 | 6.880 | 5.700 | 5.890 | 20,627 | -0.60(-9.24%) |
Sep 21, 2023 | 7.330 | 7.500 | 5.132 | 6.490 | 82,309 | -0.86(-11.74%) |
Sep 20, 2023 | 7.500 | 8.370 | 6.324 | 7.353 | 87,193 | +1.33(+22.06%) |
Sep 19, 2023 | 8.241 | 8.241 | 6.018 | 6.024 | 2,492 | -0.67(-10.00%) |
Sep 18, 2023 | 6.900 | 7.257 | 6.609 | 6.693 | 2,118 | -0.37(-5.18%) |
Sep 15, 2023 | 7.500 | 7.800 | 6.909 | 7.059 | 4,680 | -0.95(-11.87%) |
Sep 14, 2023 | 8.247 | 8.457 | 7.620 | 8.010 | 2,293 | -0.24(-2.91%) |
Sep 13, 2023 | 8.490 | 8.598 | 7.290 | 8.250 | 9,723 | -0.75(-8.33%) |
Sep 12, 2023 | 9.000 | 9.000 | 8.400 | 9.000 | 91 | +0.26(+2.99%) |
Sep 11, 2023 | 8.700 | 9.297 | 8.550 | 8.739 | 1,445 | -0.26(-2.87%) |
Sep 08, 2023 | 9.000 | 9.297 | 8.400 | 8.997 | 1,465 | -0.00(-0.03%) |
Sep 07, 2023 | 9.000 | 9.225 | 8.703 | 9.000 | 1,507 | -0.05(-0.53%) |
Sep 06, 2023 | 9.000 | 9.222 | 9.000 | 9.048 | 1,451 | -0.17(-1.89%) |
Sep 05, 2023 | 9.300 | 9.300 | 9.000 | 9.222 | 272 | +0.22(+2.47%) |
Sep 01, 2023 | 9.000 | 9.540 | 9.000 | 9.000 | 745 | +0.00(+0.00%) |
Aug 31, 2023 | 9.423 | 9.426 | 9.000 | 9.000 | 3,404 | -0.27(-2.91%) |
Aug 30, 2023 | 9.600 | 9.540 | 9.000 | 9.270 | 859 | +0.25(+2.73%) |
Aug 29, 2023 | 8.700 | 9.534 | 8.700 | 9.024 | 1,310 | +0.61(+7.24%) |
Aug 28, 2023 | 9.678 | 9.750 | 8.175 | 8.415 | 3,779 | -1.19(-12.37%) |
Aug 25, 2023 | 9.600 | 9.894 | 9.327 | 9.603 | 498 | +0.28(+2.96%) |
Aug 24, 2023 | 9.900 | 9.930 | 9.321 | 9.327 | 3,571 | -0.27(-2.84%) |
Aug 23, 2023 | 9.600 | 10.47 | 9.321 | 9.600 | 1,500 | +0.00(+0.00%) |
Aug 22, 2023 | 10.50 | 10.77 | 9.600 | 9.600 | 1,525 | -0.69(-6.71%) |
Aug 21, 2023 | 10.61 | 10.88 | 9.600 | 10.29 | 1,922 | -0.06(-0.58%) |
Aug 18, 2023 | 10.87 | 10.87 | 10.35 | 10.35 | 958 | +0.00(+0.00%) |
Aug 17, 2023 | 10.35 | 11.10 | 10.35 | 10.35 | 3,374 | +0.07(+0.64%) |
Aug 16, 2023 | 10.80 | 10.80 | 9.321 | 10.28 | 4,124 | -0.43(-3.98%) |
Aug 15, 2023 | 9.909 | 11.10 | 9.900 | 10.71 | 427 | +0.90(+9.17%) |
Aug 14, 2023 | 10.50 | 10.80 | 9.660 | 9.810 | 3,346 | -0.69(-6.57%) |
Aug 11, 2023 | 10.53 | 10.65 | 9.327 | 10.50 | 6,158 | +0.00(+0.00%) |
Aug 10, 2023 | 10.80 | 11.10 | 10.50 | 10.50 | 517 | +0.30(+2.91%) |
Aug 09, 2023 | 11.00 | 12.00 | 9.906 | 10.20 | 3,107 | -1.36(-11.73%) |
Aug 08, 2023 | 10.77 | 11.69 | 10.47 | 11.56 | 3,940 | +1.06(+10.05%) |
Aug 07, 2023 | 11.10 | 11.64 | 10.50 | 10.50 | 991 | -1.08(-9.32%) |
Aug 04, 2023 | 11.70 | 11.70 | 10.86 | 11.58 | 914 | +0.33(+2.96%) |
Aug 03, 2023 | 11.09 | 11.70 | 10.59 | 11.25 | 1,242 | +0.69(+6.53%) |
Aug 02, 2023 | 11.10 | 11.70 | 10.56 | 10.56 | 6,666 | -0.54(-4.86%) |