Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.160 | 3.190 | 2.960 | 2.970 | 89,293 | -0.11(-3.57%) |
May 30, 2024 | 3.280 | 3.290 | 3.070 | 3.080 | 99,803 | -0.17(-5.23%) |
May 29, 2024 | 3.200 | 3.390 | 3.100 | 3.250 | 103,585 | -0.05(-1.52%) |
May 28, 2024 | 3.080 | 3.390 | 3.000 | 3.300 | 137,007 | +0.26(+8.55%) |
May 24, 2024 | 3.130 | 3.305 | 2.980 | 3.040 | 55,643 | -0.08(-2.56%) |
May 23, 2024 | 3.310 | 3.325 | 3.020 | 3.120 | 69,357 | -0.18(-5.45%) |
May 22, 2024 | 3.040 | 3.470 | 2.910 | 3.300 | 187,938 | +0.33(+11.11%) |
May 21, 2024 | 3.000 | 3.160 | 2.900 | 2.970 | 63,489 | -0.03(-1.00%) |
May 20, 2024 | 3.040 | 3.125 | 2.860 | 3.000 | 67,380 | -0.01(-0.33%) |
May 17, 2024 | 3.150 | 3.186 | 2.950 | 3.010 | 74,726 | -0.12(-3.83%) |
May 16, 2024 | 3.100 | 3.220 | 3.025 | 3.130 | 62,996 | +0.04(+1.29%) |
May 15, 2024 | 3.220 | 3.220 | 3.010 | 3.090 | 69,860 | -0.06(-1.90%) |
May 14, 2024 | 3.080 | 3.220 | 2.950 | 3.150 | 79,670 | +0.15(+5.00%) |
May 13, 2024 | 3.170 | 3.200 | 2.950 | 3.000 | 71,364 | -0.13(-4.15%) |
May 10, 2024 | 3.050 | 3.410 | 2.980 | 3.130 | 69,772 | +0.09(+2.96%) |
May 09, 2024 | 3.090 | 3.190 | 2.900 | 3.040 | 123,981 | -0.03(-0.98%) |
May 08, 2024 | 3.360 | 3.360 | 3.010 | 3.070 | 86,653 | -0.30(-8.90%) |
May 07, 2024 | 3.170 | 3.700 | 3.120 | 3.370 | 113,352 | +0.20(+6.31%) |
May 06, 2024 | 3.100 | 3.420 | 3.000 | 3.170 | 100,162 | +0.14(+4.62%) |
May 03, 2024 | 3.100 | 3.200 | 2.980 | 3.030 | 187,519 | +0.03(+1.00%) |
May 02, 2024 | 3.090 | 3.090 | 2.950 | 3.000 | 116,134 | -0.04(-1.32%) |
May 01, 2024 | 2.960 | 3.130 | 2.960 | 3.040 | 109,778 | +0.13(+4.47%) |
Apr 30, 2024 | 3.000 | 3.070 | 2.855 | 2.910 | 166,629 | -0.14(-4.59%) |
Apr 29, 2024 | 2.880 | 3.450 | 2.880 | 3.050 | 102,231 | +0.17(+5.90%) |
Apr 26, 2024 | 3.220 | 3.250 | 2.820 | 2.880 | 161,095 | -0.27(-8.57%) |
Apr 25, 2024 | 2.880 | 3.180 | 2.850 | 3.150 | 116,059 | +0.19(+6.42%) |
Apr 24, 2024 | 3.120 | 3.220 | 2.790 | 2.960 | 134,089 | -0.17(-5.43%) |
Apr 23, 2024 | 3.090 | 3.565 | 2.960 | 3.130 | 75,350 | +0.08(+2.62%) |
Apr 22, 2024 | 3.100 | 3.370 | 2.980 | 3.050 | 65,688 | -0.04(-1.29%) |
Apr 19, 2024 | 2.990 | 3.200 | 2.905 | 3.090 | 112,750 | +0.11(+3.87%) |
Apr 18, 2024 | 2.860 | 3.050 | 2.750 | 2.975 | 145,448 | +0.14(+4.75%) |
Apr 17, 2024 | 3.210 | 3.215 | 2.820 | 2.840 | 179,248 | -0.30(-9.55%) |
Apr 16, 2024 | 3.630 | 3.630 | 2.985 | 3.140 | 320,558 | -0.53(-14.44%) |
Apr 15, 2024 | 3.920 | 3.990 | 3.625 | 3.670 | 42,071 | -0.24(-6.14%) |
Apr 12, 2024 | 4.010 | 4.070 | 3.639 | 3.910 | 115,200 | -0.14(-3.46%) |
Apr 11, 2024 | 3.970 | 4.428 | 3.800 | 4.050 | 248,594 | +0.27(+7.14%) |
Apr 10, 2024 | 3.910 | 4.000 | 3.600 | 3.780 | 94,887 | -0.23(-5.74%) |
Apr 09, 2024 | 3.720 | 4.050 | 3.680 | 4.010 | 79,877 | +0.23(+6.08%) |
Apr 08, 2024 | 3.670 | 3.839 | 3.510 | 3.780 | 212,083 | +0.15(+4.13%) |
Apr 05, 2024 | 3.630 | 3.750 | 3.570 | 3.630 | 27,552 | -0.01(-0.27%) |
Apr 04, 2024 | 3.700 | 3.866 | 3.630 | 3.640 | 72,538 | -0.06(-1.62%) |
Apr 03, 2024 | 3.730 | 3.860 | 3.600 | 3.700 | 92,414 | -0.09(-2.37%) |
Apr 02, 2024 | 3.840 | 3.940 | 3.740 | 3.790 | 117,581 | -0.26(-6.42%) |
Apr 01, 2024 | 4.190 | 4.320 | 4.010 | 4.050 | 82,638 | -0.13(-3.11%) |
Mar 28, 2024 | 4.390 | 4.390 | 4.050 | 4.180 | 173,391 | -0.09(-2.11%) |
Mar 27, 2024 | 3.860 | 4.390 | 3.860 | 4.270 | 255,975 | +0.29(+7.29%) |
Mar 26, 2024 | 4.060 | 4.060 | 3.930 | 3.980 | 93,307 | -0.03(-0.75%) |
Mar 25, 2024 | 4.430 | 4.500 | 4.000 | 4.010 | 206,306 | -0.42(-9.48%) |
Mar 22, 2024 | 4.780 | 4.780 | 4.400 | 4.430 | 108,458 | -0.35(-7.32%) |
Mar 21, 2024 | 5.050 | 5.239 | 4.750 | 4.780 | 102,667 | -0.23(-4.59%) |
Mar 20, 2024 | 4.800 | 5.200 | 4.730 | 5.010 | 86,453 | +0.21(+4.37%) |
Mar 19, 2024 | 4.810 | 4.870 | 4.530 | 4.800 | 92,203 | +0.05(+1.05%) |
Mar 18, 2024 | 4.990 | 5.124 | 4.750 | 4.750 | 67,863 | -0.25(-5.00%) |
Mar 15, 2024 | 4.810 | 5.045 | 4.810 | 5.000 | 262,396 | +0.49(+10.86%) |
Mar 14, 2024 | 4.840 | 4.840 | 4.340 | 4.510 | 137,631 | -0.35(-7.20%) |
Mar 13, 2024 | 4.750 | 4.895 | 4.680 | 4.860 | 105,222 | +0.11(+2.32%) |
Mar 12, 2024 | 5.290 | 5.290 | 4.610 | 4.750 | 128,782 | -0.41(-7.95%) |
Mar 11, 2024 | 5.270 | 5.390 | 4.960 | 5.160 | 146,384 | -0.08(-1.53%) |
Mar 08, 2024 | 5.410 | 5.510 | 5.030 | 5.240 | 134,380 | -0.08(-1.41%) |
Mar 07, 2024 | 5.000 | 5.500 | 4.800 | 5.315 | 232,668 | +0.32(+6.30%) |
Mar 06, 2024 | 4.360 | 5.070 | 4.355 | 5.000 | 285,681 | +0.75(+17.65%) |
Mar 05, 2024 | 4.060 | 4.339 | 4.060 | 4.250 | 85,484 | +0.15(+3.66%) |
Mar 04, 2024 | 4.010 | 4.185 | 3.915 | 4.100 | 109,548 | +0.14(+3.54%) |
Mar 01, 2024 | 3.660 | 4.000 | 3.540 | 3.960 | 168,110 | +0.29(+7.90%) |
Feb 29, 2024 | 3.500 | 3.760 | 3.449 | 3.670 | 103,449 | +0.20(+5.76%) |
Feb 28, 2024 | 3.810 | 3.890 | 3.460 | 3.470 | 80,780 | -0.33(-8.68%) |
Feb 27, 2024 | 3.570 | 3.920 | 3.540 | 3.800 | 137,566 | +0.09(+2.43%) |
Feb 26, 2024 | 3.840 | 3.840 | 3.650 | 3.710 | 55,409 | -0.13(-3.39%) |
Feb 23, 2024 | 3.960 | 3.960 | 3.580 | 3.840 | 119,598 | -0.10(-2.66%) |
Feb 22, 2024 | 4.110 | 4.270 | 3.930 | 3.945 | 79,822 | -0.22(-5.17%) |
Feb 21, 2024 | 4.610 | 4.610 | 4.015 | 4.160 | 4,177,183 | -0.45(-9.76%) |
Feb 20, 2024 | 4.660 | 4.752 | 4.561 | 4.610 | 74,383 | -0.09(-1.91%) |
Feb 16, 2024 | 4.680 | 4.880 | 4.680 | 4.700 | 108,670 | -0.01(-0.21%) |
Feb 15, 2024 | 4.560 | 4.730 | 4.400 | 4.710 | 124,374 | +0.22(+4.90%) |
Feb 14, 2024 | 4.530 | 4.530 | 4.380 | 4.490 | 67,119 | +0.06(+1.35%) |
Feb 13, 2024 | 4.500 | 4.690 | 4.330 | 4.430 | 151,278 | -0.23(-4.94%) |
Feb 12, 2024 | 4.320 | 4.730 | 4.110 | 4.660 | 227,382 | +0.36(+8.37%) |
Feb 09, 2024 | 4.400 | 4.480 | 4.110 | 4.300 | 170,028 | -0.15(-3.37%) |
Feb 08, 2024 | 4.490 | 4.570 | 4.400 | 4.450 | 202,769 | -0.11(-2.41%) |
Feb 07, 2024 | 4.470 | 4.650 | 4.340 | 4.560 | 192,357 | +0.01(+0.22%) |
Feb 06, 2024 | 4.010 | 4.700 | 3.970 | 4.550 | 278,615 | +0.51(+12.62%) |
Feb 05, 2024 | 3.960 | 4.310 | 3.720 | 4.040 | 291,629 | +0.05(+1.25%) |
Feb 02, 2024 | 4.200 | 4.245 | 3.930 | 3.990 | 456,438 | -0.24(-5.67%) |
Feb 01, 2024 | 4.220 | 4.680 | 4.180 | 4.230 | 225,536 | -0.05(-1.17%) |
Jan 31, 2024 | 4.300 | 4.450 | 4.090 | 4.280 | 532,789 | -0.09(-2.06%) |
Jan 30, 2024 | 4.210 | 4.420 | 4.130 | 4.370 | 131,963 | +0.08(+1.86%) |
Jan 29, 2024 | 4.150 | 4.320 | 4.030 | 4.290 | 137,400 | +0.07(+1.66%) |
Jan 26, 2024 | 4.310 | 4.335 | 4.160 | 4.220 | 69,975 | -0.11(-2.54%) |
Jan 25, 2024 | 4.160 | 4.455 | 4.120 | 4.330 | 136,669 | +0.20(+4.84%) |
Jan 24, 2024 | 4.110 | 4.360 | 3.910 | 4.130 | 106,162 | +0.03(+0.73%) |
Jan 23, 2024 | 4.130 | 4.180 | 3.900 | 4.100 | 150,260 | -0.02(-0.49%) |
Jan 22, 2024 | 3.810 | 4.160 | 3.800 | 4.120 | 175,231 | +0.29(+7.57%) |
Jan 19, 2024 | 3.840 | 3.880 | 3.760 | 3.830 | 81,655 | -0.03(-0.78%) |
Jan 18, 2024 | 3.850 | 3.950 | 3.760 | 3.860 | 139,105 | +0.06(+1.58%) |
Jan 17, 2024 | 3.540 | 3.890 | 3.500 | 3.800 | 156,090 | +0.13(+3.54%) |
Jan 16, 2024 | 3.810 | 3.930 | 3.634 | 3.670 | 114,090 | -0.17(-4.43%) |
Jan 12, 2024 | 4.000 | 4.040 | 3.650 | 3.840 | 123,699 | -0.21(-5.19%) |
Jan 11, 2024 | 3.900 | 4.160 | 3.700 | 4.050 | 144,981 | +0.10(+2.53%) |
Jan 10, 2024 | 3.660 | 3.990 | 3.530 | 3.950 | 187,290 | +0.31(+8.52%) |
Jan 09, 2024 | 3.580 | 3.890 | 3.410 | 3.640 | 159,195 | +0.07(+1.96%) |
Jan 08, 2024 | 3.180 | 3.610 | 3.100 | 3.570 | 84,092 | +0.38(+11.91%) |
Jan 05, 2024 | 3.260 | 3.350 | 3.160 | 3.190 | 101,164 | -0.11(-3.33%) |
Jan 04, 2024 | 3.270 | 3.340 | 3.210 | 3.300 | 102,556 | -0.03(-0.90%) |
Jan 03, 2024 | 3.630 | 3.740 | 3.270 | 3.330 | 195,569 | -0.31(-8.52%) |
Jan 02, 2024 | 3.310 | 3.750 | 3.240 | 3.640 | 228,188 | +0.32(+9.64%) |
Dec 29, 2023 | 3.140 | 3.359 | 3.120 | 3.320 | 182,232 | +0.22(+7.10%) |
Dec 28, 2023 | 3.010 | 3.160 | 2.990 | 3.100 | 112,913 | +0.06(+1.97%) |
Dec 27, 2023 | 2.920 | 3.070 | 2.880 | 3.040 | 83,150 | +0.16(+5.56%) |
Dec 26, 2023 | 2.530 | 2.920 | 2.490 | 2.880 | 191,249 | +0.46(+19.01%) |
Dec 22, 2023 | 2.340 | 2.460 | 2.310 | 2.420 | 150,343 | +0.09(+3.86%) |
Dec 21, 2023 | 2.370 | 2.450 | 2.260 | 2.330 | 72,865 | +0.01(+0.43%) |
Dec 20, 2023 | 2.380 | 2.585 | 2.280 | 2.320 | 221,695 | -0.08(-3.33%) |
Dec 19, 2023 | 2.540 | 2.659 | 2.303 | 2.400 | 194,441 | -0.15(-5.88%) |
Dec 18, 2023 | 2.920 | 3.010 | 2.512 | 2.550 | 295,321 | -0.36(-12.37%) |
Dec 15, 2023 | 2.750 | 3.030 | 2.650 | 2.910 | 456,509 | +0.21(+7.78%) |
Dec 14, 2023 | 2.660 | 2.770 | 2.580 | 2.700 | 133,909 | +0.04(+1.50%) |
Dec 13, 2023 | 2.690 | 2.700 | 2.410 | 2.660 | 149,295 | +0.03(+1.14%) |
Dec 12, 2023 | 2.350 | 2.700 | 2.260 | 2.630 | 165,394 | +0.28(+11.91%) |
Dec 11, 2023 | 2.380 | 2.442 | 2.140 | 2.350 | 234,499 | -0.03(-1.26%) |
Dec 08, 2023 | 2.380 | 2.410 | 2.160 | 2.380 | 178,050 | +0.05(+2.15%) |
Dec 07, 2023 | 2.190 | 2.400 | 2.070 | 2.330 | 254,774 | +0.18(+8.37%) |
Dec 06, 2023 | 1.710 | 2.290 | 1.600 | 2.150 | 1,144,833 | +0.57(+36.08%) |
Dec 05, 2023 | 1.620 | 1.760 | 1.570 | 1.580 | 154,039 | -0.03(-1.86%) |
Dec 04, 2023 | 1.390 | 1.670 | 1.380 | 1.610 | 135,960 | +0.19(+13.38%) |
Dec 01, 2023 | 1.380 | 1.440 | 1.380 | 1.420 | 99,117 | +0.05(+3.65%) |
Nov 30, 2023 | 1.430 | 1.450 | 1.330 | 1.370 | 100,919 | -0.05(-3.52%) |
Nov 29, 2023 | 1.480 | 1.535 | 1.380 | 1.420 | 65,760 | -0.04(-2.74%) |
Nov 28, 2023 | 1.440 | 1.490 | 1.370 | 1.460 | 89,191 | +0.02(+1.39%) |
Nov 27, 2023 | 1.480 | 1.480 | 1.430 | 1.440 | 24,027 | -0.05(-3.36%) |
Nov 24, 2023 | 1.540 | 1.540 | 1.470 | 1.490 | 43,551 | -0.06(-3.87%) |
Nov 22, 2023 | 1.390 | 1.570 | 1.370 | 1.550 | 143,794 | +0.16(+11.51%) |
Nov 21, 2023 | 1.440 | 1.457 | 1.370 | 1.390 | 42,610 | -0.04(-2.80%) |
Nov 20, 2023 | 1.410 | 1.500 | 1.360 | 1.430 | 192,967 | +0.05(+3.62%) |
Nov 17, 2023 | 1.330 | 1.490 | 1.330 | 1.380 | 193,428 | +0.05(+3.76%) |
Nov 16, 2023 | 1.290 | 1.370 | 1.290 | 1.330 | 95,273 | +0.03(+2.31%) |
Nov 15, 2023 | 1.310 | 1.380 | 1.290 | 1.300 | 188,005 | -0.01(-0.76%) |
Nov 14, 2023 | 1.320 | 1.400 | 1.290 | 1.310 | 176,908 | +0.03(+2.34%) |
Nov 13, 2023 | 1.350 | 1.390 | 1.280 | 1.280 | 122,889 | -0.01(-0.78%) |
Nov 10, 2023 | 1.450 | 1.450 | 1.280 | 1.290 | 176,304 | -0.10(-7.19%) |
Nov 09, 2023 | 1.520 | 1.680 | 1.360 | 1.390 | 214,992 | -0.21(-13.13%) |
Nov 08, 2023 | 1.730 | 1.820 | 1.550 | 1.600 | 105,849 | -0.10(-5.88%) |
Nov 07, 2023 | 1.760 | 1.860 | 1.640 | 1.700 | 234,583 | -0.06(-3.41%) |
Nov 06, 2023 | 1.740 | 1.790 | 1.680 | 1.760 | 193,925 | +0.00(+0.00%) |
Nov 03, 2023 | 1.550 | 1.780 | 1.550 | 1.760 | 386,343 | +0.23(+15.03%) |
Nov 02, 2023 | 1.550 | 1.650 | 1.510 | 1.530 | 315,094 | +0.04(+2.68%) |
Nov 01, 2023 | 1.570 | 1.600 | 1.470 | 1.490 | 77,142 | -0.04(-2.61%) |
Oct 31, 2023 | 1.350 | 1.580 | 1.280 | 1.530 | 360,354 | +0.19(+14.18%) |
Oct 30, 2023 | 1.480 | 1.490 | 1.310 | 1.340 | 305,744 | -0.09(-6.29%) |
Oct 27, 2023 | 1.500 | 1.500 | 1.420 | 1.430 | 45,309 | -0.04(-2.72%) |
Oct 26, 2023 | 1.540 | 1.550 | 1.450 | 1.470 | 68,212 | -0.01(-0.68%) |
Oct 25, 2023 | 1.480 | 1.590 | 1.440 | 1.480 | 114,034 | +0.03(+2.07%) |
Oct 24, 2023 | 1.530 | 1.550 | 1.450 | 1.450 | 59,029 | -0.02(-1.36%) |
Oct 23, 2023 | 1.560 | 1.560 | 1.450 | 1.470 | 78,056 | -0.01(-0.68%) |
Oct 20, 2023 | 1.500 | 1.600 | 1.450 | 1.480 | 84,827 | -0.02(-1.00%) |
Oct 19, 2023 | 1.570 | 1.590 | 1.490 | 1.495 | 596,154 | -0.05(-3.55%) |
Oct 18, 2023 | 1.630 | 1.635 | 1.520 | 1.550 | 105,587 | -0.07(-4.32%) |
Oct 17, 2023 | 1.690 | 1.690 | 1.590 | 1.620 | 251,184 | -0.04(-2.41%) |
Oct 16, 2023 | 1.660 | 1.700 | 1.590 | 1.660 | 147,836 | +0.02(+1.53%) |
Oct 13, 2023 | 1.600 | 1.690 | 1.580 | 1.635 | 119,888 | -0.01(-0.91%) |
Oct 12, 2023 | 1.660 | 1.690 | 1.610 | 1.650 | 63,405 | +0.01(+0.61%) |
Oct 11, 2023 | 1.650 | 1.730 | 1.610 | 1.640 | 61,053 | -0.03(-1.80%) |
Oct 10, 2023 | 1.650 | 1.720 | 1.630 | 1.670 | 123,083 | -0.01(-0.60%) |
Oct 09, 2023 | 1.610 | 1.720 | 1.610 | 1.680 | 82,451 | +0.03(+1.82%) |
Oct 06, 2023 | 1.700 | 1.720 | 1.630 | 1.650 | 111,932 | -0.05(-2.94%) |
Oct 05, 2023 | 1.720 | 1.810 | 1.670 | 1.700 | 124,851 | -0.08(-4.49%) |
Oct 04, 2023 | 1.740 | 1.840 | 1.630 | 1.780 | 115,270 | +0.03(+1.71%) |
Oct 03, 2023 | 1.890 | 1.900 | 1.730 | 1.750 | 56,622 | -0.14(-7.41%) |