Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.730 | 4.985 | 4.640 | 4.960 | 751,013 | +0.26(+5.53%) |
May 23, 2024 | 4.910 | 4.970 | 4.665 | 4.700 | 746,352 | -0.18(-3.69%) |
May 22, 2024 | 4.780 | 5.060 | 4.735 | 4.880 | 1,105,387 | +0.08(+1.67%) |
May 21, 2024 | 4.690 | 4.810 | 4.600 | 4.800 | 948,376 | +0.12(+2.56%) |
May 20, 2024 | 4.450 | 4.710 | 4.300 | 4.680 | 1,167,395 | +0.35(+8.08%) |
May 17, 2024 | 4.410 | 4.445 | 4.200 | 4.330 | 1,528,301 | -0.03(-0.69%) |
May 16, 2024 | 4.500 | 4.560 | 4.290 | 4.360 | 1,031,053 | -0.14(-3.11%) |
May 15, 2024 | 4.930 | 5.050 | 4.420 | 4.500 | 2,954,494 | -0.32(-6.64%) |
May 14, 2024 | 4.960 | 5.180 | 4.760 | 4.820 | 2,420,747 | -0.05(-1.03%) |
May 13, 2024 | 4.950 | 5.170 | 4.795 | 4.870 | 1,336,201 | +0.12(+2.53%) |
May 10, 2024 | 5.190 | 5.290 | 4.670 | 4.750 | 1,892,104 | -0.35(-6.86%) |
May 09, 2024 | 4.860 | 5.350 | 4.820 | 5.100 | 1,877,678 | +0.23(+4.72%) |
May 08, 2024 | 4.720 | 4.925 | 4.600 | 4.870 | 1,618,624 | +0.14(+2.96%) |
May 07, 2024 | 4.900 | 4.990 | 4.700 | 4.730 | 2,336,075 | -0.08(-1.66%) |
May 06, 2024 | 5.030 | 5.060 | 4.800 | 4.810 | 1,537,407 | -0.07(-1.43%) |
May 03, 2024 | 4.750 | 5.060 | 4.690 | 4.880 | 2,884,418 | +0.22(+4.72%) |
May 02, 2024 | 4.820 | 4.850 | 4.580 | 4.660 | 877,404 | -0.09(-1.89%) |
May 01, 2024 | 4.590 | 4.850 | 4.470 | 4.750 | 2,904,253 | +0.20(+4.40%) |
Apr 30, 2024 | 4.700 | 4.750 | 4.445 | 4.550 | 2,089,352 | -0.15(-3.19%) |
Apr 29, 2024 | 4.760 | 4.900 | 4.645 | 4.700 | 1,627,592 | +0.00(+0.00%) |
Apr 26, 2024 | 4.650 | 4.790 | 4.530 | 4.700 | 1,430,749 | +0.11(+2.40%) |
Apr 25, 2024 | 4.370 | 4.830 | 4.260 | 4.590 | 1,898,982 | +0.14(+3.15%) |
Apr 24, 2024 | 4.830 | 4.850 | 4.410 | 4.450 | 3,605,172 | +0.01(+0.23%) |
Apr 23, 2024 | 4.550 | 4.690 | 4.440 | 4.440 | 846,234 | -0.10(-2.31%) |
Apr 22, 2024 | 4.510 | 4.665 | 4.380 | 4.545 | 1,157,650 | -0.01(-0.33%) |
Apr 19, 2024 | 4.330 | 4.710 | 4.280 | 4.560 | 1,154,415 | +0.12(+2.70%) |
Apr 18, 2024 | 4.600 | 4.760 | 4.400 | 4.440 | 1,394,584 | -0.14(-3.16%) |
Apr 17, 2024 | 5.140 | 5.210 | 4.580 | 4.585 | 1,977,303 | -0.53(-10.36%) |
Apr 16, 2024 | 5.540 | 5.700 | 5.110 | 5.115 | 1,344,968 | -0.62(-10.89%) |
Apr 15, 2024 | 5.990 | 5.990 | 5.455 | 5.740 | 1,306,964 | -0.24(-4.01%) |
Apr 12, 2024 | 5.980 | 6.070 | 5.860 | 5.980 | 1,301,166 | -0.09(-1.48%) |
Apr 11, 2024 | 6.400 | 6.560 | 6.000 | 6.070 | 808,875 | -0.10(-1.62%) |
Apr 10, 2024 | 6.070 | 6.190 | 5.910 | 6.170 | 1,153,027 | -0.06(-0.96%) |
Apr 09, 2024 | 5.920 | 6.260 | 5.810 | 6.230 | 1,296,800 | +0.18(+2.98%) |
Apr 08, 2024 | 6.110 | 6.215 | 5.790 | 6.050 | 1,380,014 | -0.14(-2.26%) |
Apr 05, 2024 | 6.290 | 6.335 | 6.030 | 6.190 | 1,017,023 | -0.19(-2.98%) |
Apr 04, 2024 | 6.530 | 6.885 | 6.320 | 6.380 | 2,646,640 | -0.07(-1.09%) |
Apr 03, 2024 | 6.470 | 6.720 | 6.310 | 6.450 | 1,421,960 | +0.03(+0.47%) |
Apr 02, 2024 | 6.340 | 6.820 | 6.340 | 6.420 | 1,706,499 | -0.21(-3.17%) |
Apr 01, 2024 | 7.100 | 7.310 | 6.560 | 6.630 | 2,029,568 | -0.54(-7.53%) |
Mar 28, 2024 | 8.000 | 7.140 | 7.030 | 7.170 | 4,063,123 | -0.64(-8.19%) |
Mar 27, 2024 | 7.370 | 8.400 | 7.160 | 7.810 | 5,564,385 | +0.93(+13.52%) |
Mar 26, 2024 | 6.850 | 7.145 | 6.570 | 6.880 | 1,651,892 | +0.24(+3.61%) |
Mar 25, 2024 | 6.970 | 7.190 | 6.560 | 6.640 | 1,697,314 | -0.16(-2.35%) |
Mar 22, 2024 | 6.260 | 7.610 | 6.110 | 6.800 | 5,167,439 | +0.71(+11.66%) |
Mar 21, 2024 | 5.930 | 6.190 | 5.775 | 6.090 | 1,767,014 | +0.20(+3.40%) |
Mar 20, 2024 | 6.010 | 6.100 | 5.660 | 5.890 | 1,631,063 | -0.19(-3.13%) |
Mar 19, 2024 | 6.180 | 6.329 | 5.780 | 6.080 | 1,583,087 | -0.21(-3.34%) |
Mar 18, 2024 | 6.940 | 7.000 | 6.190 | 6.290 | 2,518,482 | -0.40(-5.98%) |
Mar 15, 2024 | 5.600 | 6.954 | 5.500 | 6.690 | 7,883,941 | +1.09(+19.46%) |
Mar 14, 2024 | 6.450 | 6.528 | 5.440 | 5.600 | 3,056,406 | -0.17(-2.95%) |
Mar 13, 2024 | 5.270 | 6.050 | 5.040 | 5.770 | 4,724,008 | +1.18(+25.71%) |
Mar 12, 2024 | 4.500 | 4.650 | 4.400 | 4.590 | 632,356 | +0.09(+2.00%) |
Mar 11, 2024 | 4.940 | 5.070 | 4.400 | 4.500 | 738,090 | -0.47(-9.46%) |
Mar 08, 2024 | 4.980 | 5.520 | 4.760 | 4.970 | 2,263,481 | +0.06(+1.22%) |
Mar 07, 2024 | 5.250 | 5.430 | 4.720 | 4.910 | 1,752,740 | -0.33(-6.30%) |
Mar 06, 2024 | 5.390 | 5.575 | 5.190 | 5.240 | 601,622 | -0.11(-2.06%) |
Mar 05, 2024 | 5.870 | 5.980 | 5.310 | 5.350 | 851,580 | -0.52(-8.86%) |
Mar 04, 2024 | 6.400 | 6.500 | 5.730 | 5.870 | 1,180,975 | -0.10(-1.68%) |
Mar 01, 2024 | 6.200 | 6.450 | 5.790 | 5.970 | 3,761,950 | +0.40(+7.18%) |
Feb 29, 2024 | 5.610 | 5.950 | 5.400 | 5.570 | 1,801,077 | +0.08(+1.46%) |
Feb 28, 2024 | 5.400 | 5.610 | 5.380 | 5.490 | 632,549 | +0.00(+0.00%) |
Feb 27, 2024 | 5.600 | 5.750 | 5.382 | 5.490 | 1,440,705 | +0.05(+0.92%) |
Feb 26, 2024 | 5.350 | 5.730 | 5.310 | 5.440 | 893,208 | +0.19(+3.62%) |
Feb 23, 2024 | 5.140 | 5.290 | 5.010 | 5.250 | 346,762 | +0.25(+5.00%) |
Feb 22, 2024 | 5.000 | 5.230 | 4.880 | 5.000 | 740,200 | +0.09(+1.83%) |
Feb 21, 2024 | 5.110 | 5.207 | 4.710 | 4.910 | 599,219 | -0.28(-5.39%) |
Feb 20, 2024 | 5.150 | 6.000 | 5.100 | 5.190 | 2,110,969 | +0.06(+1.17%) |
Feb 16, 2024 | 5.220 | 5.390 | 4.860 | 5.130 | 1,125,114 | -0.08(-1.54%) |
Feb 15, 2024 | 5.290 | 5.450 | 5.160 | 5.210 | 784,882 | -0.03(-0.57%) |
Feb 14, 2024 | 5.110 | 5.340 | 5.000 | 5.240 | 358,685 | +0.23(+4.59%) |
Feb 13, 2024 | 5.090 | 5.290 | 4.920 | 5.010 | 612,518 | -0.42(-7.73%) |
Feb 12, 2024 | 5.480 | 5.740 | 5.280 | 5.430 | 734,945 | -0.01(-0.18%) |
Feb 09, 2024 | 5.350 | 5.490 | 5.320 | 5.440 | 422,694 | +0.09(+1.68%) |
Feb 08, 2024 | 5.670 | 5.850 | 5.313 | 5.350 | 702,254 | -0.24(-4.29%) |
Feb 07, 2024 | 5.520 | 5.870 | 5.360 | 5.590 | 669,123 | +0.12(+2.19%) |
Feb 06, 2024 | 4.580 | 5.530 | 4.490 | 5.470 | 1,422,930 | +0.84(+18.14%) |
Feb 05, 2024 | 3.940 | 4.700 | 3.860 | 4.630 | 1,168,779 | +0.60(+14.89%) |
Feb 02, 2024 | 4.170 | 4.195 | 3.960 | 4.030 | 1,183,527 | -0.21(-4.95%) |
Feb 01, 2024 | 4.170 | 4.260 | 3.950 | 4.240 | 371,948 | +0.08(+2.05%) |
Jan 31, 2024 | 4.410 | 4.490 | 4.102 | 4.155 | 382,988 | -0.06(-1.54%) |
Jan 30, 2024 | 4.620 | 4.620 | 4.180 | 4.220 | 707,786 | -0.43(-9.25%) |
Jan 29, 2024 | 4.500 | 4.710 | 4.430 | 4.650 | 496,653 | +0.15(+3.33%) |
Jan 26, 2024 | 4.610 | 4.750 | 4.420 | 4.500 | 473,221 | -0.10(-2.17%) |
Jan 25, 2024 | 4.540 | 4.730 | 4.370 | 4.600 | 788,726 | +0.16(+3.60%) |
Jan 24, 2024 | 4.830 | 4.838 | 4.440 | 4.440 | 491,422 | -0.25(-5.33%) |
Jan 23, 2024 | 4.540 | 4.960 | 4.440 | 4.690 | 1,853,545 | +0.24(+5.39%) |
Jan 22, 2024 | 4.360 | 4.460 | 4.215 | 4.450 | 598,397 | +0.11(+2.53%) |
Jan 19, 2024 | 4.350 | 4.515 | 4.250 | 4.340 | 559,697 | +0.01(+0.23%) |
Jan 18, 2024 | 4.670 | 4.740 | 4.210 | 4.330 | 1,267,368 | -0.27(-5.87%) |
Jan 17, 2024 | 4.230 | 4.620 | 4.230 | 4.600 | 469,971 | +0.19(+4.31%) |
Jan 16, 2024 | 4.130 | 4.610 | 4.070 | 4.410 | 5,803,817 | +0.21(+5.00%) |
Jan 12, 2024 | 4.350 | 4.452 | 4.050 | 4.200 | 955,663 | -0.10(-2.33%) |
Jan 11, 2024 | 4.370 | 4.500 | 4.210 | 4.300 | 1,479,165 | -0.09(-2.05%) |
Jan 10, 2024 | 4.650 | 4.760 | 4.310 | 4.390 | 1,292,622 | -0.26(-5.59%) |
Jan 09, 2024 | 4.690 | 4.950 | 4.590 | 4.650 | 913,207 | -0.14(-2.92%) |
Jan 08, 2024 | 4.650 | 4.950 | 4.450 | 4.790 | 840,700 | +0.16(+3.46%) |
Jan 05, 2024 | 4.810 | 4.830 | 4.450 | 4.630 | 411,813 | -0.16(-3.34%) |
Jan 04, 2024 | 4.530 | 4.820 | 4.409 | 4.790 | 319,937 | +0.28(+6.21%) |
Jan 03, 2024 | 4.750 | 4.900 | 4.320 | 4.510 | 904,358 | -0.33(-6.82%) |
Jan 02, 2024 | 4.460 | 4.900 | 4.430 | 4.840 | 853,657 | +0.30(+6.61%) |
Dec 29, 2023 | 4.850 | 5.150 | 4.480 | 4.540 | 1,563,336 | -0.03(-0.66%) |
Dec 28, 2023 | 4.550 | 4.980 | 4.430 | 4.570 | 1,155,404 | -0.06(-1.30%) |
Dec 27, 2023 | 4.490 | 4.690 | 4.240 | 4.630 | 876,111 | +0.22(+4.99%) |
Dec 26, 2023 | 4.010 | 4.440 | 3.893 | 4.410 | 960,769 | +0.40(+9.98%) |
Dec 22, 2023 | 3.690 | 4.300 | 3.655 | 4.010 | 4,689,808 | +0.28(+7.51%) |
Dec 21, 2023 | 3.600 | 4.040 | 3.270 | 3.730 | 13,780,801 | +0.85(+29.51%) |
Dec 20, 2023 | 2.810 | 3.040 | 2.770 | 2.880 | 182,783 | +0.05(+1.77%) |
Dec 19, 2023 | 2.820 | 2.870 | 2.750 | 2.830 | 213,592 | +0.06(+2.17%) |
Dec 18, 2023 | 2.800 | 2.830 | 2.680 | 2.770 | 97,128 | -0.02(-0.72%) |
Dec 15, 2023 | 2.730 | 2.913 | 2.710 | 2.790 | 558,611 | +0.10(+3.72%) |
Dec 14, 2023 | 2.660 | 2.790 | 2.480 | 2.690 | 545,113 | +0.06(+2.28%) |
Dec 13, 2023 | 2.430 | 2.680 | 2.340 | 2.630 | 204,296 | +0.26(+10.97%) |
Dec 12, 2023 | 2.330 | 2.420 | 2.270 | 2.370 | 99,379 | +0.02(+0.85%) |
Dec 11, 2023 | 2.630 | 2.630 | 2.330 | 2.350 | 362,452 | -0.30(-11.32%) |
Dec 08, 2023 | 2.600 | 2.770 | 2.600 | 2.650 | 175,206 | -0.05(-1.85%) |
Dec 07, 2023 | 2.590 | 2.800 | 2.510 | 2.700 | 167,528 | +0.15(+5.88%) |
Dec 06, 2023 | 2.490 | 2.690 | 2.465 | 2.550 | 249,240 | +0.06(+2.41%) |
Dec 05, 2023 | 2.430 | 2.610 | 2.360 | 2.490 | 265,493 | +0.12(+5.06%) |
Dec 04, 2023 | 2.500 | 2.500 | 2.310 | 2.370 | 386,377 | +0.03(+1.28%) |
Dec 01, 2023 | 2.460 | 2.550 | 2.330 | 2.340 | 397,517 | -0.15(-6.02%) |
Nov 30, 2023 | 2.650 | 2.810 | 2.400 | 2.490 | 732,497 | -0.11(-4.23%) |
Nov 29, 2023 | 2.580 | 2.740 | 2.580 | 2.600 | 221,351 | +0.03(+1.17%) |
Nov 28, 2023 | 2.677 | 2.700 | 2.545 | 2.570 | 195,541 | -0.09(-3.38%) |
Nov 27, 2023 | 2.700 | 2.760 | 2.580 | 2.660 | 362,058 | -0.06(-2.21%) |
Nov 24, 2023 | 2.530 | 2.780 | 2.500 | 2.720 | 98,711 | +0.21(+8.37%) |
Nov 22, 2023 | 2.550 | 2.590 | 2.400 | 2.510 | 390,776 | -0.02(-0.79%) |
Nov 21, 2023 | 2.570 | 2.650 | 2.470 | 2.530 | 265,873 | -0.05(-1.94%) |
Nov 20, 2023 | 2.550 | 2.660 | 2.500 | 2.580 | 223,108 | -0.02(-0.77%) |
Nov 17, 2023 | 2.580 | 2.650 | 2.510 | 2.600 | 191,750 | +0.04(+1.56%) |
Nov 16, 2023 | 2.530 | 2.700 | 2.400 | 2.560 | 340,886 | +0.04(+1.59%) |
Nov 15, 2023 | 2.410 | 2.650 | 2.400 | 2.520 | 630,787 | +0.04(+1.61%) |
Nov 14, 2023 | 2.390 | 2.500 | 2.345 | 2.480 | 219,812 | +0.22(+9.73%) |
Nov 13, 2023 | 2.130 | 2.290 | 2.100 | 2.260 | 211,035 | +0.13(+6.35%) |
Nov 10, 2023 | 2.140 | 2.190 | 2.045 | 2.125 | 195,159 | +0.06(+2.66%) |
Nov 09, 2023 | 2.140 | 2.210 | 2.060 | 2.070 | 203,689 | -0.10(-4.61%) |
Nov 08, 2023 | 2.360 | 2.390 | 2.130 | 2.170 | 172,423 | -0.14(-5.86%) |
Nov 07, 2023 | 2.170 | 2.365 | 2.090 | 2.305 | 198,622 | +0.10(+4.77%) |
Nov 06, 2023 | 2.580 | 2.585 | 2.190 | 2.200 | 238,602 | -0.39(-15.06%) |
Nov 03, 2023 | 2.450 | 2.620 | 2.360 | 2.590 | 397,524 | +0.24(+10.21%) |
Nov 02, 2023 | 2.450 | 2.460 | 2.260 | 2.350 | 328,232 | -0.05(-2.08%) |
Nov 01, 2023 | 2.270 | 2.485 | 2.195 | 2.400 | 386,015 | +0.13(+5.73%) |
Oct 31, 2023 | 2.340 | 2.360 | 2.155 | 2.270 | 333,693 | -0.01(-0.44%) |
Oct 30, 2023 | 2.250 | 2.355 | 2.140 | 2.280 | 448,980 | +0.20(+9.62%) |
Oct 27, 2023 | 2.100 | 2.315 | 2.045 | 2.080 | 646,290 | +0.01(+0.48%) |
Oct 26, 2023 | 1.930 | 2.090 | 1.900 | 2.070 | 291,937 | +0.10(+5.08%) |
Oct 25, 2023 | 1.790 | 2.070 | 1.785 | 1.970 | 558,713 | +0.15(+8.24%) |
Oct 24, 2023 | 1.740 | 1.930 | 1.710 | 1.820 | 618,598 | +0.14(+8.33%) |
Oct 23, 2023 | 1.690 | 1.840 | 1.670 | 1.680 | 224,394 | -0.09(-5.08%) |
Oct 20, 2023 | 1.750 | 1.860 | 1.680 | 1.770 | 228,326 | +0.03(+1.72%) |
Oct 19, 2023 | 1.700 | 1.810 | 1.670 | 1.740 | 225,932 | +0.02(+1.16%) |
Oct 18, 2023 | 1.730 | 1.780 | 1.680 | 1.720 | 236,085 | -0.05(-2.82%) |
Oct 17, 2023 | 1.820 | 2.020 | 1.770 | 1.770 | 518,275 | -0.07(-3.80%) |
Oct 16, 2023 | 1.680 | 1.880 | 1.570 | 1.840 | 484,268 | +0.21(+12.88%) |
Oct 13, 2023 | 1.660 | 1.710 | 1.605 | 1.630 | 257,978 | -0.03(-1.81%) |
Oct 12, 2023 | 1.860 | 1.962 | 1.650 | 1.660 | 486,294 | -0.21(-11.23%) |
Oct 11, 2023 | 1.950 | 2.050 | 1.850 | 1.870 | 586,036 | -0.08(-4.10%) |
Oct 10, 2023 | 1.990 | 2.205 | 1.855 | 1.950 | 1,488,659 | -0.01(-0.51%) |
Oct 09, 2023 | 1.970 | 2.010 | 1.900 | 1.960 | 222,286 | -0.06(-2.97%) |
Oct 06, 2023 | 2.090 | 2.205 | 1.995 | 2.020 | 413,883 | -0.06(-2.88%) |
Oct 05, 2023 | 1.990 | 2.100 | 1.910 | 2.080 | 326,722 | +0.18(+9.47%) |
Oct 04, 2023 | 2.020 | 2.100 | 1.900 | 1.900 | 522,683 | -0.19(-9.09%) |
Oct 03, 2023 | 2.140 | 2.180 | 1.980 | 2.090 | 413,515 | -0.06(-2.79%) |
Oct 02, 2023 | 2.330 | 2.330 | 2.120 | 2.150 | 242,593 | -0.21(-8.90%) |
Sep 29, 2023 | 2.310 | 2.385 | 2.290 | 2.360 | 145,460 | +0.07(+3.06%) |
Sep 28, 2023 | 2.380 | 2.380 | 2.215 | 2.290 | 344,440 | -0.08(-3.38%) |
Sep 27, 2023 | 2.460 | 2.485 | 2.350 | 2.370 | 112,235 | -0.08(-3.27%) |
Sep 26, 2023 | 2.460 | 2.615 | 2.365 | 2.450 | 148,337 | -0.04(-1.61%) |
Sep 25, 2023 | 2.340 | 2.500 | 2.400 | 2.490 | 199,213 | +0.08(+3.32%) |
Sep 22, 2023 | 2.390 | 2.435 | 2.310 | 2.410 | 330,870 | +0.01(+0.42%) |
Sep 21, 2023 | 2.580 | 2.610 | 2.390 | 2.400 | 304,290 | -0.22(-8.40%) |
Sep 20, 2023 | 2.650 | 2.680 | 2.600 | 2.620 | 223,421 | -0.03(-1.13%) |
Sep 19, 2023 | 2.640 | 2.785 | 2.580 | 2.650 | 902,193 | +0.03(+1.15%) |
Sep 18, 2023 | 2.490 | 2.640 | 2.430 | 2.620 | 1,234,765 | +0.09(+3.56%) |
Sep 15, 2023 | 2.130 | 2.540 | 2.130 | 2.530 | 1,223,054 | +0.40(+18.78%) |
Sep 14, 2023 | 2.180 | 2.230 | 2.110 | 2.130 | 245,998 | -0.01(-0.47%) |
Sep 13, 2023 | 2.210 | 2.220 | 2.120 | 2.140 | 289,506 | -0.12(-5.31%) |
Sep 12, 2023 | 2.310 | 2.370 | 2.240 | 2.260 | 289,133 | -0.10(-4.24%) |
Sep 11, 2023 | 2.390 | 2.500 | 2.320 | 2.360 | 189,391 | -0.01(-0.42%) |
Sep 08, 2023 | 2.370 | 2.390 | 2.250 | 2.370 | 314,094 | -0.01(-0.42%) |
Sep 07, 2023 | 2.490 | 2.490 | 2.310 | 2.380 | 191,725 | -0.10(-4.03%) |
Sep 06, 2023 | 2.740 | 2.740 | 2.470 | 2.480 | 343,027 | -0.20(-7.46%) |
Sep 05, 2023 | 2.890 | 2.910 | 2.670 | 2.680 | 179,644 | -0.23(-7.90%) |