Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.250 | 3.475 | 3.250 | 3.460 | 317,034 | +0.23(+7.12%) |
May 23, 2024 | 3.340 | 3.478 | 3.230 | 3.230 | 489,645 | -0.02(-0.62%) |
May 22, 2024 | 3.230 | 3.290 | 3.180 | 3.250 | 311,349 | +0.00(+0.00%) |
May 21, 2024 | 3.330 | 3.330 | 3.230 | 3.250 | 287,184 | -0.08(-2.40%) |
May 20, 2024 | 3.300 | 3.400 | 3.160 | 3.330 | 365,461 | +0.05(+1.52%) |
May 17, 2024 | 3.410 | 3.470 | 3.280 | 3.280 | 239,663 | -0.15(-4.37%) |
May 16, 2024 | 3.540 | 3.540 | 3.425 | 3.430 | 190,325 | -0.11(-3.11%) |
May 15, 2024 | 3.480 | 3.550 | 3.338 | 3.540 | 240,213 | +0.15(+4.42%) |
May 14, 2024 | 3.640 | 3.700 | 3.390 | 3.390 | 458,845 | -0.22(-6.09%) |
May 13, 2024 | 3.650 | 3.720 | 3.595 | 3.610 | 261,662 | +0.00(+0.00%) |
May 10, 2024 | 3.570 | 3.690 | 3.510 | 3.610 | 404,700 | +0.04(+1.12%) |
May 09, 2024 | 3.780 | 3.790 | 3.560 | 3.570 | 408,843 | -0.21(-5.56%) |
May 08, 2024 | 3.810 | 3.815 | 3.670 | 3.780 | 443,376 | -0.08(-2.07%) |
May 07, 2024 | 3.930 | 4.000 | 3.790 | 3.860 | 678,327 | -0.07(-1.78%) |
May 06, 2024 | 3.680 | 4.050 | 3.680 | 3.930 | 1,485,731 | +0.27(+7.38%) |
May 03, 2024 | 3.480 | 4.230 | 3.310 | 3.660 | 13,601,597 | +0.63(+20.79%) |
May 02, 2024 | 2.910 | 3.060 | 2.910 | 3.030 | 614,796 | +0.14(+4.84%) |
May 01, 2024 | 2.970 | 3.045 | 2.880 | 2.890 | 381,661 | -0.11(-3.67%) |
Apr 30, 2024 | 2.990 | 3.100 | 2.980 | 3.000 | 347,578 | -0.03(-0.99%) |
Apr 29, 2024 | 3.050 | 3.170 | 3.020 | 3.030 | 588,535 | +0.06(+2.02%) |
Apr 26, 2024 | 2.900 | 3.060 | 2.880 | 2.970 | 507,779 | +0.07(+2.41%) |
Apr 25, 2024 | 2.930 | 2.990 | 2.885 | 2.900 | 350,534 | -0.11(-3.65%) |
Apr 24, 2024 | 2.990 | 3.020 | 2.970 | 3.010 | 320,936 | +0.09(+3.08%) |
Apr 23, 2024 | 2.850 | 3.000 | 2.850 | 2.920 | 375,946 | +0.08(+2.82%) |
Apr 22, 2024 | 2.830 | 2.920 | 2.770 | 2.840 | 504,714 | +0.07(+2.53%) |
Apr 19, 2024 | 2.940 | 2.950 | 2.750 | 2.770 | 829,261 | -0.17(-5.78%) |
Apr 18, 2024 | 2.920 | 3.020 | 2.830 | 2.940 | 881,837 | +0.03(+1.03%) |
Apr 17, 2024 | 3.080 | 3.089 | 2.910 | 2.910 | 739,455 | -0.13(-4.28%) |
Apr 16, 2024 | 3.150 | 3.200 | 3.040 | 3.040 | 709,807 | -0.17(-5.30%) |
Apr 15, 2024 | 3.450 | 3.450 | 3.145 | 3.210 | 1,188,320 | -0.22(-6.41%) |
Apr 12, 2024 | 3.690 | 3.691 | 3.380 | 3.430 | 1,201,563 | -0.29(-7.80%) |
Apr 11, 2024 | 3.680 | 3.730 | 3.490 | 3.720 | 762,727 | +0.02(+0.54%) |
Apr 10, 2024 | 3.760 | 3.850 | 3.600 | 3.700 | 905,526 | -0.10(-2.63%) |
Apr 09, 2024 | 3.700 | 3.860 | 3.625 | 3.800 | 921,888 | +0.23(+6.44%) |
Apr 08, 2024 | 3.510 | 3.990 | 3.430 | 3.570 | 2,604,627 | +0.46(+14.79%) |
Apr 05, 2024 | 3.550 | 3.760 | 3.030 | 3.110 | 3,429,748 | -0.11(-3.42%) |
Apr 04, 2024 | 3.920 | 4.270 | 3.200 | 3.220 | 6,327,403 | -1.73(-34.95%) |
Apr 03, 2024 | 4.650 | 4.990 | 4.610 | 4.950 | 567,590 | +0.23(+4.87%) |
Apr 02, 2024 | 4.740 | 4.790 | 4.575 | 4.720 | 433,510 | -0.09(-1.87%) |
Apr 01, 2024 | 4.610 | 4.870 | 4.550 | 4.810 | 359,167 | +0.22(+4.79%) |
Mar 28, 2024 | 4.890 | 4.685 | 4.500 | 4.590 | 564,877 | -0.30(-6.13%) |
Mar 27, 2024 | 4.730 | 4.920 | 4.655 | 4.890 | 566,421 | +0.18(+3.82%) |
Mar 26, 2024 | 4.720 | 5.007 | 4.700 | 4.710 | 544,820 | +0.01(+0.21%) |
Mar 25, 2024 | 4.880 | 5.160 | 4.650 | 4.700 | 842,492 | -0.25(-5.05%) |
Mar 22, 2024 | 5.380 | 5.410 | 4.860 | 4.950 | 945,038 | -0.45(-8.33%) |
Mar 21, 2024 | 5.080 | 5.640 | 5.075 | 5.400 | 1,377,612 | +0.41(+8.22%) |
Mar 20, 2024 | 4.790 | 5.080 | 4.750 | 4.990 | 905,802 | +0.16(+3.31%) |
Mar 19, 2024 | 4.780 | 4.910 | 4.620 | 4.830 | 589,740 | -0.02(-0.41%) |
Mar 18, 2024 | 4.940 | 5.110 | 4.770 | 4.850 | 945,320 | -0.02(-0.41%) |
Mar 15, 2024 | 4.630 | 5.120 | 4.560 | 4.870 | 1,733,340 | +0.30(+6.56%) |
Mar 14, 2024 | 4.780 | 5.171 | 4.442 | 4.570 | 1,256,631 | -0.16(-3.38%) |
Mar 13, 2024 | 4.470 | 4.770 | 4.300 | 4.730 | 759,117 | +0.23(+5.11%) |
Mar 12, 2024 | 4.600 | 4.750 | 4.460 | 4.500 | 581,582 | -0.06(-1.32%) |
Mar 11, 2024 | 4.530 | 4.740 | 4.350 | 4.560 | 762,258 | -0.02(-0.44%) |
Mar 08, 2024 | 4.580 | 4.850 | 4.500 | 4.580 | 672,462 | +0.09(+2.00%) |
Mar 07, 2024 | 4.760 | 4.840 | 4.480 | 4.490 | 918,446 | -0.20(-4.26%) |
Mar 06, 2024 | 4.310 | 4.700 | 4.190 | 4.690 | 1,334,555 | +0.47(+11.14%) |
Mar 05, 2024 | 4.170 | 4.490 | 4.170 | 4.220 | 835,958 | -0.04(-0.94%) |
Mar 04, 2024 | 4.220 | 4.340 | 3.900 | 4.260 | 1,003,509 | -0.01(-0.23%) |
Mar 01, 2024 | 4.360 | 4.630 | 4.100 | 4.270 | 1,106,760 | -0.02(-0.47%) |
Feb 29, 2024 | 4.450 | 4.500 | 3.840 | 4.290 | 2,228,946 | -0.53(-11.00%) |
Feb 28, 2024 | 5.260 | 5.260 | 4.459 | 4.820 | 1,679,141 | -0.55(-10.24%) |
Feb 27, 2024 | 4.450 | 5.430 | 4.420 | 5.370 | 4,134,477 | +0.84(+18.54%) |
Feb 26, 2024 | 4.100 | 4.615 | 3.580 | 4.530 | 6,331,556 | +0.67(+17.36%) |
Feb 23, 2024 | 3.160 | 4.850 | 3.150 | 3.860 | 103,105,888 | +1.58(+69.30%) |
Feb 22, 2024 | 2.240 | 2.340 | 2.190 | 2.280 | 538,262 | +0.08(+3.64%) |
Feb 21, 2024 | 2.270 | 2.300 | 2.170 | 2.200 | 196,168 | -0.08(-3.51%) |
Feb 20, 2024 | 2.400 | 2.410 | 2.280 | 2.280 | 80,209 | -0.12(-5.00%) |
Feb 16, 2024 | 2.430 | 2.510 | 2.400 | 2.400 | 103,896 | -0.02(-0.83%) |
Feb 15, 2024 | 2.360 | 2.450 | 2.360 | 2.420 | 103,332 | +0.07(+2.98%) |
Feb 14, 2024 | 2.350 | 2.370 | 2.320 | 2.350 | 96,892 | +0.02(+0.86%) |
Feb 13, 2024 | 2.410 | 2.430 | 2.250 | 2.330 | 163,132 | -0.14(-5.67%) |
Feb 12, 2024 | 2.530 | 2.535 | 2.470 | 2.470 | 142,392 | -0.05(-1.98%) |
Feb 09, 2024 | 2.490 | 2.535 | 2.480 | 2.520 | 128,802 | +0.05(+2.02%) |
Feb 08, 2024 | 2.380 | 2.530 | 2.380 | 2.470 | 111,906 | +0.03(+1.23%) |
Feb 07, 2024 | 2.480 | 2.480 | 2.380 | 2.440 | 92,312 | -0.03(-1.21%) |
Feb 06, 2024 | 2.420 | 2.485 | 2.370 | 2.470 | 83,028 | +0.06(+2.49%) |
Feb 05, 2024 | 2.500 | 2.500 | 2.410 | 2.410 | 83,225 | -0.11(-4.37%) |
Feb 02, 2024 | 2.510 | 2.530 | 2.480 | 2.520 | 58,749 | +0.00(+0.00%) |
Feb 01, 2024 | 2.500 | 2.540 | 2.470 | 2.520 | 76,361 | +0.06(+2.44%) |
Jan 31, 2024 | 2.460 | 2.530 | 2.420 | 2.460 | 119,675 | -0.01(-0.40%) |
Jan 30, 2024 | 2.620 | 2.620 | 2.460 | 2.470 | 70,314 | -0.14(-5.36%) |
Jan 29, 2024 | 2.550 | 2.615 | 2.530 | 2.610 | 65,213 | +0.03(+1.36%) |
Jan 26, 2024 | 2.670 | 2.700 | 2.540 | 2.575 | 108,844 | -0.09(-3.56%) |
Jan 25, 2024 | 2.830 | 2.875 | 2.670 | 2.670 | 84,448 | -0.13(-4.64%) |
Jan 24, 2024 | 2.880 | 2.880 | 2.750 | 2.800 | 136,226 | -0.04(-1.41%) |
Jan 23, 2024 | 2.830 | 2.933 | 2.810 | 2.840 | 150,739 | +0.03(+1.07%) |
Jan 22, 2024 | 2.650 | 2.840 | 2.650 | 2.810 | 289,153 | +0.16(+6.04%) |
Jan 19, 2024 | 2.600 | 2.655 | 2.571 | 2.650 | 47,509 | +0.05(+1.92%) |
Jan 18, 2024 | 2.610 | 2.670 | 2.455 | 2.600 | 158,209 | +0.04(+1.56%) |
Jan 17, 2024 | 2.700 | 2.700 | 2.500 | 2.560 | 191,202 | -0.16(-5.88%) |
Jan 16, 2024 | 2.610 | 2.750 | 2.600 | 2.720 | 186,025 | +0.09(+3.42%) |
Jan 12, 2024 | 2.620 | 2.635 | 2.580 | 2.630 | 97,457 | +0.02(+0.77%) |
Jan 11, 2024 | 2.580 | 2.620 | 2.540 | 2.610 | 127,737 | +0.01(+0.38%) |
Jan 10, 2024 | 2.580 | 2.610 | 2.550 | 2.600 | 143,648 | +0.02(+0.78%) |
Jan 09, 2024 | 2.510 | 2.600 | 2.510 | 2.580 | 138,144 | +0.03(+1.18%) |
Jan 08, 2024 | 2.490 | 2.570 | 2.450 | 2.550 | 138,224 | +0.05(+2.00%) |
Jan 05, 2024 | 2.450 | 2.515 | 2.430 | 2.500 | 108,047 | +0.05(+2.04%) |
Jan 04, 2024 | 2.440 | 2.470 | 2.420 | 2.450 | 131,150 | -0.02(-0.81%) |
Jan 03, 2024 | 2.460 | 2.490 | 2.360 | 2.470 | 142,240 | +0.00(+0.00%) |
Jan 02, 2024 | 2.400 | 2.520 | 2.380 | 2.470 | 101,847 | +0.07(+2.92%) |
Dec 29, 2023 | 2.320 | 2.405 | 2.280 | 2.400 | 295,143 | +0.05(+2.13%) |
Dec 28, 2023 | 2.410 | 2.440 | 2.310 | 2.350 | 238,721 | -0.05(-2.08%) |
Dec 27, 2023 | 2.480 | 2.530 | 2.400 | 2.400 | 235,759 | -0.08(-3.23%) |
Dec 26, 2023 | 2.460 | 2.531 | 2.450 | 2.480 | 164,092 | +0.00(+0.00%) |
Dec 22, 2023 | 2.440 | 2.485 | 2.430 | 2.480 | 111,456 | +0.03(+1.22%) |
Dec 21, 2023 | 2.340 | 2.450 | 2.310 | 2.450 | 118,973 | +0.13(+5.60%) |
Dec 20, 2023 | 2.510 | 2.550 | 2.310 | 2.320 | 197,766 | -0.16(-6.45%) |
Dec 19, 2023 | 2.560 | 2.561 | 2.470 | 2.480 | 88,912 | -0.08(-3.13%) |
Dec 18, 2023 | 2.700 | 2.700 | 2.540 | 2.560 | 189,079 | -0.14(-5.19%) |
Dec 15, 2023 | 2.690 | 2.750 | 2.630 | 2.700 | 224,374 | +0.05(+1.89%) |
Dec 14, 2023 | 2.360 | 2.680 | 2.360 | 2.650 | 267,730 | +0.37(+16.23%) |
Dec 13, 2023 | 2.300 | 2.320 | 2.200 | 2.280 | 155,792 | -0.02(-0.87%) |
Dec 12, 2023 | 2.470 | 2.520 | 2.300 | 2.300 | 176,967 | -0.14(-5.74%) |
Dec 11, 2023 | 2.320 | 2.690 | 2.302 | 2.440 | 428,458 | +0.11(+4.72%) |
Dec 08, 2023 | 2.060 | 2.340 | 2.060 | 2.330 | 307,889 | +0.28(+13.66%) |
Dec 07, 2023 | 2.010 | 2.120 | 1.987 | 2.050 | 141,170 | +0.04(+1.99%) |
Dec 06, 2023 | 2.020 | 2.060 | 1.995 | 2.010 | 159,096 | +0.00(+0.00%) |
Dec 05, 2023 | 2.040 | 2.080 | 2.010 | 2.010 | 182,467 | -0.02(-0.99%) |
Dec 04, 2023 | 2.010 | 2.050 | 1.980 | 2.030 | 215,620 | +0.01(+0.50%) |
Dec 01, 2023 | 2.000 | 2.030 | 1.970 | 2.020 | 160,444 | +0.03(+1.51%) |
Nov 30, 2023 | 2.070 | 2.110 | 1.980 | 1.990 | 187,570 | -0.08(-3.86%) |
Nov 29, 2023 | 2.100 | 2.181 | 2.070 | 2.070 | 141,844 | -0.01(-0.48%) |
Nov 28, 2023 | 2.000 | 2.090 | 1.970 | 2.080 | 188,067 | +0.10(+5.05%) |
Nov 27, 2023 | 1.960 | 2.060 | 1.950 | 1.980 | 461,744 | -0.01(-0.50%) |
Nov 24, 2023 | 2.000 | 2.009 | 1.980 | 1.990 | 14,937 | +0.01(+0.51%) |
Nov 22, 2023 | 1.980 | 2.020 | 1.935 | 1.980 | 81,669 | -0.01(-0.50%) |
Nov 21, 2023 | 2.050 | 2.060 | 1.980 | 1.990 | 80,590 | -0.06(-2.93%) |
Nov 20, 2023 | 2.030 | 2.050 | 2.020 | 2.050 | 79,744 | +0.01(+0.49%) |
Nov 17, 2023 | 2.020 | 2.050 | 1.980 | 2.040 | 79,079 | +0.01(+0.49%) |
Nov 16, 2023 | 2.140 | 2.150 | 2.020 | 2.030 | 140,531 | -0.10(-4.69%) |
Nov 15, 2023 | 2.140 | 2.200 | 2.105 | 2.130 | 137,937 | +0.03(+1.43%) |
Nov 14, 2023 | 2.070 | 2.150 | 2.070 | 2.100 | 106,833 | +0.09(+4.48%) |
Nov 13, 2023 | 1.980 | 2.020 | 1.970 | 2.010 | 83,662 | +0.03(+1.52%) |
Nov 10, 2023 | 2.080 | 2.090 | 1.950 | 1.980 | 109,504 | -0.09(-4.35%) |
Nov 09, 2023 | 2.090 | 2.145 | 2.050 | 2.070 | 303,275 | -0.03(-1.43%) |
Nov 08, 2023 | 2.200 | 2.200 | 2.100 | 2.100 | 275,356 | -0.07(-3.23%) |
Nov 07, 2023 | 2.270 | 2.275 | 2.150 | 2.170 | 88,744 | -0.13(-5.65%) |
Nov 06, 2023 | 2.230 | 2.310 | 2.230 | 2.300 | 98,514 | +0.05(+2.22%) |
Nov 03, 2023 | 2.010 | 2.281 | 2.010 | 2.250 | 258,786 | +0.20(+9.76%) |
Nov 02, 2023 | 1.890 | 2.100 | 1.890 | 2.050 | 327,578 | +0.12(+6.22%) |
Nov 01, 2023 | 1.980 | 2.010 | 1.895 | 1.930 | 361,577 | -0.06(-3.02%) |
Oct 31, 2023 | 2.000 | 2.095 | 1.981 | 1.990 | 362,649 | -0.04(-1.97%) |
Oct 30, 2023 | 2.090 | 2.095 | 2.010 | 2.030 | 128,190 | -0.04(-1.93%) |
Oct 27, 2023 | 2.090 | 2.120 | 2.060 | 2.070 | 192,528 | -0.01(-0.48%) |
Oct 26, 2023 | 2.120 | 2.160 | 2.080 | 2.080 | 393,136 | -0.06(-2.80%) |
Oct 25, 2023 | 2.210 | 2.210 | 2.125 | 2.140 | 248,356 | -0.07(-3.17%) |
Oct 24, 2023 | 2.280 | 2.280 | 2.155 | 2.210 | 257,148 | -0.04(-1.78%) |
Oct 23, 2023 | 2.250 | 2.290 | 2.230 | 2.250 | 118,086 | +0.01(+0.45%) |
Oct 20, 2023 | 2.300 | 2.310 | 2.210 | 2.240 | 167,556 | -0.04(-1.75%) |
Oct 19, 2023 | 2.290 | 2.325 | 2.260 | 2.280 | 146,446 | +0.00(+0.00%) |
Oct 18, 2023 | 2.330 | 2.330 | 2.255 | 2.280 | 200,792 | -0.06(-2.56%) |
Oct 17, 2023 | 2.350 | 2.379 | 2.320 | 2.340 | 156,627 | -0.01(-0.43%) |
Oct 16, 2023 | 2.320 | 2.380 | 2.309 | 2.350 | 200,871 | +0.02(+0.86%) |
Oct 13, 2023 | 2.430 | 2.430 | 2.300 | 2.330 | 105,302 | -0.11(-4.51%) |
Oct 12, 2023 | 2.490 | 2.495 | 2.420 | 2.440 | 150,042 | -0.05(-2.01%) |
Oct 11, 2023 | 2.510 | 2.543 | 2.450 | 2.490 | 155,956 | +0.01(+0.40%) |
Oct 10, 2023 | 2.420 | 2.510 | 2.410 | 2.480 | 94,389 | +0.05(+2.06%) |
Oct 09, 2023 | 2.470 | 2.470 | 2.397 | 2.430 | 126,976 | -0.06(-2.41%) |
Oct 06, 2023 | 2.500 | 2.500 | 2.435 | 2.490 | 78,792 | -0.01(-0.40%) |
Oct 05, 2023 | 2.500 | 2.525 | 2.490 | 2.500 | 134,452 | -0.01(-0.40%) |
Oct 04, 2023 | 2.390 | 2.520 | 2.385 | 2.510 | 101,663 | +0.11(+4.58%) |
Oct 03, 2023 | 2.390 | 2.418 | 2.361 | 2.400 | 120,051 | +0.01(+0.42%) |