Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 2.800 | 2.970 | 2.650 | 2.830 | 1,788,977 | -0.03(-1.05%) |
Jun 07, 2024 | 3.070 | 3.080 | 2.815 | 2.860 | 3,167,092 | -0.31(-9.92%) |
Jun 06, 2024 | 3.440 | 3.459 | 3.010 | 3.175 | 4,290,598 | -0.35(-9.80%) |
Jun 05, 2024 | 3.640 | 3.718 | 3.500 | 3.520 | 2,334,543 | -0.28(-7.37%) |
Jun 04, 2024 | 3.830 | 3.885 | 3.580 | 3.800 | 1,944,059 | -0.20(-5.00%) |
Jun 03, 2024 | 4.400 | 4.410 | 3.700 | 4.000 | 2,511,867 | -0.53(-11.70%) |
May 31, 2024 | 3.850 | 4.780 | 3.840 | 4.530 | 4,917,127 | +0.63(+16.15%) |
May 30, 2024 | 3.800 | 4.000 | 3.610 | 3.900 | 864,581 | +0.10(+2.63%) |
May 29, 2024 | 4.100 | 4.160 | 3.680 | 3.800 | 1,930,747 | -0.37(-8.87%) |
May 28, 2024 | 4.370 | 4.489 | 4.080 | 4.170 | 1,195,859 | -0.19(-4.36%) |
May 24, 2024 | 4.130 | 4.450 | 4.020 | 4.360 | 1,181,959 | +0.35(+8.73%) |
May 23, 2024 | 4.330 | 4.348 | 3.940 | 4.010 | 1,254,666 | -0.37(-8.45%) |
May 22, 2024 | 4.470 | 4.550 | 4.250 | 4.380 | 1,344,349 | +0.06(+1.51%) |
May 21, 2024 | 4.570 | 4.705 | 4.210 | 4.315 | 1,666,003 | -0.42(-8.77%) |
May 20, 2024 | 5.070 | 5.330 | 4.600 | 4.730 | 2,180,070 | -0.13(-2.67%) |
May 17, 2024 | 5.580 | 5.589 | 4.740 | 4.860 | 2,603,247 | -0.76(-13.52%) |
May 16, 2024 | 5.600 | 6.130 | 5.480 | 5.620 | 2,231,959 | +0.02(+0.36%) |
May 15, 2024 | 6.100 | 6.324 | 5.350 | 5.600 | 2,727,600 | -0.53(-8.65%) |
May 14, 2024 | 7.150 | 7.450 | 6.110 | 6.130 | 9,618,710 | +0.35(+6.06%) |
May 13, 2024 | 6.050 | 6.250 | 5.580 | 5.780 | 3,358,865 | -0.31(-5.09%) |
May 10, 2024 | 6.340 | 6.950 | 5.942 | 6.090 | 4,771,809 | -0.31(-4.84%) |
May 09, 2024 | 7.020 | 7.650 | 6.160 | 6.400 | 8,174,143 | -0.43(-6.30%) |
May 08, 2024 | 5.420 | 7.850 | 5.370 | 6.830 | 23,557,776 | +1.09(+18.99%) |
May 07, 2024 | 5.440 | 6.100 | 5.050 | 5.740 | 5,387,024 | -0.29(-4.81%) |
May 06, 2024 | 4.600 | 6.546 | 4.360 | 6.030 | 26,223,644 | +1.87(+44.78%) |
May 03, 2024 | 4.770 | 4.870 | 4.130 | 4.165 | 2,923,553 | -0.46(-10.04%) |
May 02, 2024 | 5.060 | 5.280 | 4.260 | 4.630 | 4,013,353 | -0.28(-5.70%) |
May 01, 2024 | 5.770 | 6.160 | 4.820 | 4.910 | 5,908,212 | -1.38(-21.94%) |
Apr 30, 2024 | 6.740 | 7.450 | 5.790 | 6.290 | 50,924,316 | +0.57(+9.97%) |
Apr 29, 2024 | 3.990 | 6.100 | 3.640 | 5.720 | 71,754,008 | +2.56(+81.01%) |
Apr 26, 2024 | 3.140 | 3.550 | 3.080 | 3.160 | 1,160,979 | -0.01(-0.32%) |
Apr 25, 2024 | 3.620 | 3.650 | 3.110 | 3.170 | 1,754,083 | -0.60(-15.92%) |
Apr 24, 2024 | 2.820 | 4.090 | 2.805 | 3.770 | 12,779,402 | +1.04(+38.10%) |
Apr 23, 2024 | 2.560 | 2.840 | 2.510 | 2.730 | 732,133 | +0.18(+7.06%) |
Apr 22, 2024 | 2.610 | 2.640 | 2.357 | 2.550 | 1,061,067 | -0.05(-1.92%) |
Apr 19, 2024 | 2.860 | 2.910 | 2.570 | 2.600 | 915,248 | -0.31(-10.65%) |
Apr 18, 2024 | 2.860 | 3.000 | 2.830 | 2.910 | 684,744 | +0.03(+1.04%) |
Apr 17, 2024 | 3.240 | 3.300 | 2.850 | 2.880 | 1,064,784 | -0.36(-11.11%) |
Apr 16, 2024 | 3.180 | 3.390 | 3.180 | 3.240 | 388,138 | +0.01(+0.31%) |
Apr 15, 2024 | 3.670 | 3.730 | 3.190 | 3.230 | 956,827 | -0.54(-14.21%) |
Apr 12, 2024 | 3.880 | 3.920 | 3.750 | 3.765 | 324,886 | -0.17(-4.44%) |
Apr 11, 2024 | 3.960 | 4.020 | 3.880 | 3.940 | 285,584 | -0.08(-1.99%) |
Apr 10, 2024 | 3.900 | 4.050 | 3.860 | 4.020 | 298,359 | +0.03(+0.75%) |
Apr 09, 2024 | 4.090 | 4.140 | 3.960 | 3.990 | 317,755 | -0.12(-2.92%) |
Apr 08, 2024 | 4.000 | 4.290 | 3.945 | 4.110 | 570,990 | +0.11(+2.75%) |
Apr 05, 2024 | 4.140 | 4.150 | 3.800 | 4.000 | 622,162 | -0.08(-1.96%) |
Apr 04, 2024 | 4.590 | 4.590 | 4.060 | 4.080 | 1,022,381 | -0.40(-8.93%) |
Apr 03, 2024 | 4.620 | 4.700 | 4.440 | 4.480 | 508,117 | -0.18(-3.86%) |
Apr 02, 2024 | 4.940 | 4.960 | 4.620 | 4.660 | 365,467 | -0.34(-6.80%) |
Apr 01, 2024 | 5.140 | 5.250 | 4.625 | 5.000 | 730,843 | -0.20(-3.85%) |
Mar 28, 2024 | 4.390 | 5.589 | 4.370 | 5.200 | 1,997,884 | +0.85(+19.54%) |
Mar 27, 2024 | 4.280 | 4.370 | 4.260 | 4.350 | 225,575 | +0.04(+0.93%) |
Mar 26, 2024 | 4.550 | 4.580 | 4.245 | 4.310 | 543,960 | -0.24(-5.27%) |
Mar 25, 2024 | 4.260 | 4.640 | 4.240 | 4.550 | 783,481 | +0.34(+8.08%) |
Mar 22, 2024 | 4.580 | 4.580 | 4.110 | 4.210 | 830,541 | -0.36(-7.88%) |
Mar 21, 2024 | 4.620 | 5.250 | 4.480 | 4.570 | 1,828,910 | -0.01(-0.33%) |
Mar 20, 2024 | 4.630 | 4.840 | 4.450 | 4.585 | 595,550 | -0.07(-1.40%) |
Mar 19, 2024 | 5.120 | 5.189 | 4.551 | 4.650 | 1,334,397 | -0.51(-9.88%) |
Mar 18, 2024 | 5.540 | 5.540 | 5.130 | 5.160 | 647,602 | -0.34(-6.18%) |
Mar 15, 2024 | 5.760 | 5.760 | 5.480 | 5.500 | 631,840 | -0.22(-3.85%) |
Mar 14, 2024 | 6.400 | 6.440 | 5.650 | 5.720 | 935,662 | -0.68(-10.63%) |
Mar 13, 2024 | 6.500 | 6.690 | 6.380 | 6.400 | 293,677 | -0.15(-2.29%) |
Mar 12, 2024 | 6.710 | 6.750 | 6.510 | 6.550 | 224,481 | -0.18(-2.67%) |
Mar 11, 2024 | 6.800 | 7.000 | 6.670 | 6.730 | 356,179 | -0.09(-1.32%) |
Mar 08, 2024 | 6.740 | 7.109 | 6.710 | 6.820 | 316,673 | +0.05(+0.74%) |
Mar 07, 2024 | 6.390 | 7.390 | 6.375 | 6.770 | 1,043,493 | +0.42(+6.61%) |
Mar 06, 2024 | 6.670 | 7.010 | 6.200 | 6.350 | 581,737 | -0.21(-3.20%) |
Mar 05, 2024 | 6.900 | 6.900 | 6.423 | 6.560 | 654,238 | -0.32(-4.65%) |
Mar 04, 2024 | 7.000 | 7.130 | 6.810 | 6.880 | 457,016 | -0.14(-1.99%) |
Mar 01, 2024 | 7.190 | 7.250 | 6.800 | 7.020 | 474,601 | -0.10(-1.40%) |
Feb 29, 2024 | 7.120 | 7.300 | 6.960 | 7.120 | 536,250 | +0.01(+0.14%) |
Feb 28, 2024 | 7.330 | 7.800 | 6.920 | 7.110 | 872,590 | -0.20(-2.74%) |
Feb 27, 2024 | 7.160 | 7.570 | 7.140 | 7.310 | 427,014 | +0.25(+3.54%) |
Feb 26, 2024 | 7.150 | 7.400 | 7.010 | 7.060 | 459,462 | -0.14(-1.94%) |
Feb 23, 2024 | 7.380 | 7.473 | 7.100 | 7.200 | 471,000 | -0.20(-2.70%) |
Feb 22, 2024 | 8.180 | 8.180 | 7.300 | 7.400 | 688,296 | -0.81(-9.87%) |
Feb 21, 2024 | 8.010 | 8.640 | 7.860 | 8.210 | 573,271 | +0.18(+2.24%) |
Feb 20, 2024 | 9.140 | 9.140 | 7.930 | 8.030 | 787,984 | -1.10(-12.05%) |
Feb 16, 2024 | 7.950 | 9.870 | 7.700 | 9.130 | 2,576,712 | +1.52(+19.97%) |
Feb 15, 2024 | 7.050 | 7.640 | 7.045 | 7.610 | 450,102 | +0.54(+7.64%) |
Feb 14, 2024 | 7.100 | 7.236 | 6.925 | 7.070 | 458,275 | +0.09(+1.29%) |
Feb 13, 2024 | 7.500 | 7.590 | 6.890 | 6.980 | 923,496 | -0.72(-9.35%) |
Feb 12, 2024 | 7.010 | 7.840 | 6.980 | 7.700 | 828,873 | +0.73(+10.47%) |
Feb 09, 2024 | 6.880 | 7.150 | 6.780 | 6.970 | 477,391 | +0.10(+1.46%) |
Feb 08, 2024 | 6.800 | 7.030 | 6.700 | 6.870 | 498,673 | +0.12(+1.78%) |
Feb 07, 2024 | 6.980 | 7.076 | 6.750 | 6.750 | 427,274 | -0.15(-2.17%) |
Feb 06, 2024 | 7.110 | 7.580 | 6.890 | 6.900 | 834,622 | +0.05(+0.73%) |
Feb 05, 2024 | 6.950 | 7.250 | 6.700 | 6.850 | 266,081 | -0.21(-2.97%) |
Feb 02, 2024 | 7.200 | 7.270 | 6.810 | 7.060 | 332,967 | -0.21(-2.89%) |
Feb 01, 2024 | 7.150 | 7.450 | 7.010 | 7.270 | 378,483 | +0.25(+3.56%) |
Jan 31, 2024 | 7.150 | 7.470 | 7.000 | 7.020 | 379,797 | -0.17(-2.36%) |
Jan 30, 2024 | 7.500 | 7.660 | 7.010 | 7.190 | 553,742 | -0.60(-7.70%) |
Jan 29, 2024 | 6.760 | 7.970 | 6.610 | 7.790 | 1,347,023 | +1.11(+16.62%) |
Jan 26, 2024 | 6.850 | 7.070 | 6.530 | 6.680 | 507,732 | -0.18(-2.62%) |
Jan 25, 2024 | 6.390 | 7.480 | 6.390 | 6.860 | 974,810 | +0.25(+3.78%) |
Jan 24, 2024 | 7.050 | 7.060 | 6.360 | 6.610 | 1,147,110 | -0.50(-7.03%) |
Jan 23, 2024 | 7.800 | 7.810 | 7.010 | 7.110 | 1,097,173 | -0.48(-6.32%) |
Jan 22, 2024 | 7.720 | 8.600 | 7.130 | 7.590 | 1,319,842 | -0.23(-2.94%) |
Jan 19, 2024 | 9.040 | 9.050 | 7.580 | 7.820 | 1,508,405 | -1.16(-12.92%) |
Jan 18, 2024 | 10.54 | 10.68 | 8.800 | 8.980 | 825,664 | -1.54(-14.64%) |
Jan 17, 2024 | 10.46 | 11.48 | 10.38 | 10.52 | 534,680 | -1.17(-9.97%) |
Jan 16, 2024 | 11.01 | 12.05 | 10.60 | 11.69 | 580,211 | +0.66(+5.94%) |
Jan 12, 2024 | 12.45 | 12.50 | 11.00 | 11.03 | 642,700 | -1.32(-10.69%) |
Jan 11, 2024 | 13.71 | 13.80 | 12.15 | 12.35 | 591,654 | -1.42(-10.31%) |
Jan 10, 2024 | 14.36 | 14.40 | 13.30 | 13.77 | 725,836 | -0.55(-3.84%) |
Jan 09, 2024 | 12.77 | 14.95 | 12.77 | 14.32 | 1,280,691 | +1.28(+9.82%) |
Jan 08, 2024 | 13.17 | 13.79 | 12.68 | 13.04 | 723,066 | -0.36(-2.69%) |
Jan 05, 2024 | 12.64 | 13.40 | 12.10 | 13.40 | 603,178 | +0.71(+5.59%) |
Jan 04, 2024 | 12.52 | 13.41 | 12.20 | 12.69 | 924,852 | +0.03(+0.24%) |
Jan 03, 2024 | 12.50 | 13.95 | 11.71 | 12.66 | 1,429,011 | -0.20(-1.56%) |
Jan 02, 2024 | 13.58 | 14.20 | 12.07 | 12.86 | 1,402,273 | -1.43(-10.01%) |
Dec 29, 2023 | 15.29 | 17.99 | 13.78 | 14.29 | 4,827,801 | +0.17(+1.20%) |
Dec 28, 2023 | 11.26 | 14.88 | 11.25 | 14.12 | 6,195,072 | +3.12(+28.36%) |
Dec 27, 2023 | 11.08 | 12.00 | 10.35 | 11.00 | 1,900,860 | -0.04(-0.32%) |
Dec 26, 2023 | 10.17 | 11.68 | 9.410 | 11.04 | 5,046,455 | +1.20(+12.14%) |
Dec 22, 2023 | 14.17 | 14.73 | 9.440 | 9.840 | 6,167,491 | -4.41(-30.95%) |
Dec 21, 2023 | 8.000 | 18.70 | 6.950 | 14.25 | 24,846,894 | +14.17(+17712.50%) |
Dec 20, 2023 | 0.0850 | 0.0890 | 0.0772 | 0.0800 | 109,400,448 | -0.01(-11.70%) |
Dec 19, 2023 | 0.1144 | 0.1190 | 0.0896 | 0.0906 | 194,208,768 | -0.02(-19.25%) |
Dec 18, 2023 | 0.1430 | 0.1494 | 0.1001 | 0.1122 | 101,117,000 | -0.03(-22.62%) |
Dec 15, 2023 | 0.1445 | 0.1523 | 0.1308 | 0.1450 | 84,095,352 | +0.01(+11.11%) |
Dec 14, 2023 | 0.1270 | 0.1400 | 0.1270 | 0.1305 | 60,681,548 | +0.00(+3.41%) |
Dec 13, 2023 | 0.1229 | 0.1288 | 0.1158 | 0.1262 | 52,637,696 | +0.00(+0.40%) |
Dec 12, 2023 | 0.1281 | 0.1420 | 0.1220 | 0.1257 | 73,624,880 | -0.00(-1.80%) |
Dec 11, 2023 | 0.1480 | 0.1482 | 0.1220 | 0.1280 | 91,462,520 | -0.02(-13.51%) |
Dec 08, 2023 | 0.1577 | 0.1588 | 0.1478 | 0.1480 | 67,873,504 | -0.01(-5.13%) |
Dec 07, 2023 | 0.1708 | 0.1708 | 0.1510 | 0.1560 | 53,002,492 | -0.01(-4.59%) |
Dec 06, 2023 | 0.1788 | 0.1788 | 0.1580 | 0.1635 | 71,110,848 | -0.01(-6.09%) |
Dec 05, 2023 | 0.2035 | 0.2120 | 0.1717 | 0.1741 | 54,072,680 | -0.03(-16.06%) |
Dec 04, 2023 | 0.1683 | 0.2121 | 0.1666 | 0.2074 | 102,515,848 | +0.04(+26.85%) |
Dec 01, 2023 | 0.1500 | 0.1673 | 0.1471 | 0.1635 | 70,530,016 | +0.01(+7.57%) |
Nov 30, 2023 | 0.1550 | 0.1579 | 0.1500 | 0.1520 | 45,749,304 | -0.01(-3.86%) |
Nov 29, 2023 | 0.1617 | 0.1670 | 0.1530 | 0.1581 | 59,574,184 | -0.01(-3.60%) |
Nov 28, 2023 | 0.1770 | 0.1782 | 0.1594 | 0.1640 | 50,463,044 | -0.01(-7.61%) |
Nov 27, 2023 | 0.1800 | 0.1882 | 0.1745 | 0.1775 | 38,360,884 | +0.00(+1.43%) |
Nov 24, 2023 | 0.1800 | 0.1800 | 0.1717 | 0.1750 | 19,321,812 | +0.00(+0.00%) |
Nov 22, 2023 | 0.1799 | 0.1800 | 0.1739 | 0.1750 | 29,005,802 | -0.00(-2.23%) |
Nov 21, 2023 | 0.1849 | 0.1940 | 0.1750 | 0.1790 | 28,343,584 | -0.01(-4.79%) |
Nov 20, 2023 | 0.1865 | 0.1920 | 0.1764 | 0.1880 | 28,449,492 | -0.00(-2.03%) |
Nov 17, 2023 | 0.1768 | 0.1980 | 0.1751 | 0.1919 | 65,642,384 | +0.02(+9.66%) |
Nov 16, 2023 | 0.1800 | 0.1818 | 0.1701 | 0.1750 | 37,399,096 | -0.00(-1.91%) |
Nov 15, 2023 | 0.1825 | 0.1845 | 0.1760 | 0.1784 | 53,747,348 | -0.00(-1.87%) |
Nov 14, 2023 | 0.1915 | 0.1950 | 0.1716 | 0.1818 | 73,163,328 | -0.01(-2.68%) |
Nov 13, 2023 | 0.2000 | 0.2250 | 0.1850 | 0.1868 | 75,608,680 | -0.01(-4.60%) |
Nov 10, 2023 | 0.2244 | 0.2252 | 0.1900 | 0.1958 | 59,905,944 | -0.03(-12.00%) |
Nov 09, 2023 | 0.2400 | 0.2400 | 0.2190 | 0.2225 | 47,655,256 | -0.02(-8.81%) |
Nov 08, 2023 | 0.2792 | 0.2797 | 0.2407 | 0.2440 | 43,561,968 | -0.03(-11.88%) |
Nov 07, 2023 | 0.3100 | 0.3100 | 0.2765 | 0.2769 | 41,458,316 | -0.03(-10.01%) |
Nov 06, 2023 | 0.3100 | 0.3275 | 0.2962 | 0.3077 | 43,652,312 | +0.01(+3.88%) |
Nov 03, 2023 | 0.3080 | 0.3270 | 0.2920 | 0.2962 | 34,121,016 | -0.00(-0.94%) |
Nov 02, 2023 | 0.2776 | 0.3146 | 0.2775 | 0.2990 | 68,666,232 | +0.03(+9.85%) |
Nov 01, 2023 | 0.2804 | 0.3000 | 0.2650 | 0.2722 | 28,659,300 | +0.01(+1.87%) |
Oct 31, 2023 | 0.2560 | 0.3400 | 0.2556 | 0.2672 | 55,144,808 | +0.01(+5.20%) |
Oct 30, 2023 | 0.2829 | 0.2870 | 0.2510 | 0.2540 | 31,989,802 | -0.03(-9.32%) |
Oct 27, 2023 | 0.3200 | 0.3399 | 0.2766 | 0.2801 | 43,584,656 | -0.03(-10.68%) |
Oct 26, 2023 | 0.2849 | 0.3599 | 0.2800 | 0.3136 | 124,049,888 | +0.05(+19.69%) |
Oct 25, 2023 | 0.2900 | 0.2990 | 0.2530 | 0.2620 | 31,509,008 | -0.04(-14.38%) |
Oct 24, 2023 | 0.2259 | 0.3280 | 0.2244 | 0.3060 | 141,067,216 | +0.08(+36.73%) |
Oct 23, 2023 | 0.2478 | 0.2478 | 0.2210 | 0.2238 | 29,749,700 | -0.02(-8.65%) |
Oct 20, 2023 | 0.2689 | 0.2689 | 0.2402 | 0.2450 | 41,433,724 | -0.02(-8.48%) |
Oct 19, 2023 | 0.2900 | 0.2933 | 0.2544 | 0.2677 | 67,704,760 | -0.08(-22.29%) |
Oct 18, 2023 | 0.3600 | 0.3721 | 0.3358 | 0.3445 | 26,002,314 | -0.02(-4.41%) |
Oct 17, 2023 | 0.3600 | 0.3780 | 0.3550 | 0.3604 | 24,402,656 | +0.00(+0.95%) |
Oct 16, 2023 | 0.3900 | 0.3896 | 0.3530 | 0.3570 | 35,060,016 | -0.04(-9.04%) |
Oct 13, 2023 | 0.4155 | 0.4199 | 0.3870 | 0.3925 | 26,324,932 | -0.03(-6.10%) |
Oct 12, 2023 | 0.4430 | 0.4430 | 0.4156 | 0.4180 | 19,453,756 | -0.02(-5.54%) |
Oct 11, 2023 | 0.4649 | 0.4666 | 0.4349 | 0.4425 | 16,527,085 | -0.02(-4.05%) |
Oct 10, 2023 | 0.4470 | 0.4748 | 0.4470 | 0.4612 | 14,161,847 | +0.01(+3.27%) |
Oct 09, 2023 | 0.4577 | 0.4689 | 0.4460 | 0.4466 | 11,213,217 | -0.02(-5.18%) |
Oct 06, 2023 | 0.4601 | 0.4748 | 0.4541 | 0.4710 | 13,976,969 | -0.00(-0.82%) |
Oct 05, 2023 | 0.4696 | 0.4889 | 0.4400 | 0.4749 | 20,104,424 | -0.00(-0.54%) |
Oct 04, 2023 | 0.4600 | 0.4780 | 0.4420 | 0.4775 | 17,210,860 | +0.02(+4.37%) |
Oct 03, 2023 | 0.4500 | 0.4650 | 0.4400 | 0.4575 | 13,050,642 | +0.01(+1.67%) |