Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 5.000 | 5.200 | 4.950 | 4.970 | 1,040,976 | -0.03(-0.60%) |
May 15, 2024 | 5.010 | 5.010 | 4.760 | 5.000 | 1,002,098 | +0.20(+4.17%) |
May 14, 2024 | 4.800 | 4.870 | 4.730 | 4.800 | 407,529 | -0.01(-0.21%) |
May 13, 2024 | 4.800 | 4.900 | 4.710 | 4.810 | 513,071 | +0.05(+1.05%) |
May 10, 2024 | 4.800 | 4.950 | 4.660 | 4.760 | 630,481 | -0.14(-2.86%) |
May 09, 2024 | 5.020 | 5.150 | 4.830 | 4.900 | 897,909 | -0.08(-1.61%) |
May 08, 2024 | 4.760 | 5.320 | 4.760 | 4.980 | 1,397,967 | -0.13(-2.54%) |
May 07, 2024 | 4.500 | 5.320 | 4.440 | 5.110 | 4,037,163 | +0.93(+22.25%) |
May 06, 2024 | 4.070 | 4.260 | 4.020 | 4.180 | 835,317 | +0.11(+2.70%) |
May 03, 2024 | 4.160 | 4.215 | 3.940 | 4.070 | 639,567 | +0.01(+0.25%) |
May 02, 2024 | 4.060 | 4.130 | 3.960 | 4.060 | 705,946 | +0.07(+1.75%) |
May 01, 2024 | 3.840 | 4.090 | 3.770 | 3.990 | 578,461 | +0.13(+3.37%) |
Apr 30, 2024 | 3.670 | 3.950 | 3.660 | 3.860 | 452,182 | +0.15(+4.04%) |
Apr 29, 2024 | 3.710 | 3.890 | 3.670 | 3.710 | 358,480 | -0.12(-3.13%) |
Apr 26, 2024 | 3.720 | 3.940 | 3.680 | 3.830 | 422,195 | +0.13(+3.51%) |
Apr 25, 2024 | 3.760 | 3.830 | 3.650 | 3.700 | 475,097 | -0.14(-3.65%) |
Apr 24, 2024 | 3.730 | 3.890 | 3.710 | 3.840 | 604,389 | +0.11(+2.95%) |
Apr 23, 2024 | 3.470 | 3.915 | 3.460 | 3.730 | 696,899 | +0.25(+7.18%) |
Apr 22, 2024 | 3.350 | 3.627 | 3.350 | 3.480 | 437,164 | +0.08(+2.35%) |
Apr 19, 2024 | 3.340 | 3.640 | 3.250 | 3.400 | 619,425 | +0.06(+1.80%) |
Apr 18, 2024 | 3.350 | 3.405 | 3.020 | 3.340 | 1,181,279 | -0.02(-0.60%) |
Apr 17, 2024 | 3.670 | 3.720 | 3.280 | 3.360 | 882,647 | -0.37(-9.92%) |
Apr 16, 2024 | 3.660 | 3.950 | 3.580 | 3.730 | 805,921 | +0.00(+0.00%) |
Apr 15, 2024 | 4.150 | 4.150 | 3.690 | 3.730 | 909,520 | -0.43(-10.34%) |
Apr 12, 2024 | 4.250 | 4.410 | 4.140 | 4.160 | 774,878 | -0.15(-3.48%) |
Apr 11, 2024 | 4.390 | 4.390 | 4.040 | 4.310 | 584,253 | +0.12(+2.86%) |
Apr 10, 2024 | 4.290 | 4.490 | 4.020 | 4.190 | 778,939 | -0.16(-3.68%) |
Apr 09, 2024 | 4.240 | 4.580 | 4.090 | 4.350 | 1,170,486 | +0.11(+2.59%) |
Apr 08, 2024 | 4.170 | 4.270 | 3.730 | 4.240 | 1,260,490 | +0.15(+3.67%) |
Apr 05, 2024 | 3.720 | 4.290 | 3.690 | 4.090 | 1,999,738 | +0.31(+8.20%) |
Apr 04, 2024 | 3.380 | 3.988 | 3.270 | 3.780 | 2,391,865 | +0.40(+11.83%) |
Apr 03, 2024 | 3.080 | 3.400 | 3.080 | 3.380 | 586,724 | +0.29(+9.39%) |
Apr 02, 2024 | 3.090 | 3.210 | 3.040 | 3.090 | 305,296 | -0.03(-0.96%) |
Apr 01, 2024 | 3.090 | 3.240 | 3.010 | 3.120 | 378,133 | +0.00(+0.00%) |
Mar 28, 2024 | 3.060 | 3.120 | 3.030 | 3.120 | 253,694 | +0.09(+2.97%) |
Mar 27, 2024 | 3.020 | 3.100 | 2.966 | 3.030 | 329,714 | +0.03(+1.00%) |
Mar 26, 2024 | 2.950 | 3.100 | 2.900 | 3.000 | 278,950 | +0.04(+1.35%) |
Mar 25, 2024 | 2.970 | 3.030 | 2.908 | 2.960 | 282,861 | +0.04(+1.37%) |
Mar 22, 2024 | 2.970 | 3.000 | 2.900 | 2.920 | 222,108 | -0.03(-1.02%) |
Mar 21, 2024 | 2.880 | 3.010 | 2.810 | 2.950 | 289,237 | +0.11(+3.87%) |
Mar 20, 2024 | 2.780 | 2.980 | 2.750 | 2.840 | 352,824 | +0.06(+2.16%) |
Mar 19, 2024 | 2.680 | 2.840 | 2.540 | 2.780 | 435,380 | +0.08(+2.96%) |
Mar 18, 2024 | 2.940 | 3.030 | 2.460 | 2.700 | 1,734,335 | -0.34(-11.18%) |
Mar 15, 2024 | 3.180 | 3.240 | 2.926 | 3.040 | 606,994 | -0.17(-5.30%) |
Mar 14, 2024 | 3.240 | 3.300 | 3.160 | 3.210 | 324,293 | -0.02(-0.62%) |
Mar 13, 2024 | 3.270 | 3.380 | 3.230 | 3.230 | 254,467 | -0.07(-2.12%) |
Mar 12, 2024 | 3.300 | 3.370 | 3.220 | 3.300 | 391,338 | +0.00(+0.00%) |
Mar 11, 2024 | 3.390 | 3.500 | 3.270 | 3.300 | 746,410 | -0.09(-2.65%) |
Mar 08, 2024 | 3.420 | 3.520 | 3.303 | 3.390 | 578,632 | -0.04(-1.17%) |
Mar 07, 2024 | 3.050 | 3.600 | 3.030 | 3.430 | 2,225,549 | +0.59(+20.77%) |
Mar 06, 2024 | 2.920 | 2.970 | 2.770 | 2.840 | 313,123 | -0.03(-1.05%) |
Mar 05, 2024 | 2.940 | 2.960 | 2.850 | 2.870 | 197,899 | -0.07(-2.38%) |
Mar 04, 2024 | 3.000 | 3.020 | 2.910 | 2.940 | 135,929 | -0.04(-1.34%) |
Mar 01, 2024 | 2.910 | 3.010 | 2.890 | 2.980 | 229,658 | +0.06(+2.05%) |
Feb 29, 2024 | 2.960 | 3.010 | 2.900 | 2.920 | 238,538 | -0.01(-0.34%) |
Feb 28, 2024 | 3.020 | 3.020 | 2.910 | 2.930 | 95,502 | -0.02(-0.68%) |
Feb 27, 2024 | 3.090 | 3.090 | 2.895 | 2.950 | 170,056 | -0.05(-1.67%) |
Feb 26, 2024 | 2.850 | 3.000 | 2.850 | 3.000 | 297,624 | +0.11(+3.81%) |
Feb 23, 2024 | 2.890 | 2.970 | 2.840 | 2.890 | 131,873 | +0.02(+0.70%) |
Feb 22, 2024 | 2.980 | 2.980 | 2.830 | 2.870 | 232,594 | -0.02(-0.69%) |
Feb 21, 2024 | 2.850 | 2.980 | 2.850 | 2.890 | 131,540 | +0.01(+0.35%) |
Feb 20, 2024 | 3.030 | 3.250 | 2.850 | 2.880 | 488,544 | -0.19(-6.19%) |
Feb 16, 2024 | 2.960 | 3.225 | 2.890 | 3.070 | 843,627 | +0.11(+3.72%) |
Feb 15, 2024 | 2.870 | 2.980 | 2.810 | 2.960 | 250,827 | +0.10(+3.50%) |
Feb 14, 2024 | 2.860 | 2.900 | 2.800 | 2.860 | 306,484 | +0.05(+1.78%) |
Feb 13, 2024 | 2.850 | 2.940 | 2.720 | 2.810 | 352,932 | -0.05(-1.75%) |
Feb 12, 2024 | 2.890 | 3.000 | 2.825 | 2.860 | 424,279 | -0.11(-3.70%) |
Feb 09, 2024 | 2.940 | 3.000 | 2.872 | 2.970 | 327,560 | -0.01(-0.34%) |
Feb 08, 2024 | 3.100 | 3.100 | 2.650 | 2.980 | 549,356 | -0.05(-1.65%) |
Feb 07, 2024 | 2.900 | 3.100 | 2.900 | 3.030 | 881,897 | +0.14(+4.84%) |
Feb 06, 2024 | 2.880 | 2.900 | 2.850 | 2.890 | 194,374 | +0.01(+0.35%) |
Feb 05, 2024 | 2.900 | 2.900 | 2.810 | 2.880 | 241,224 | -0.02(-0.69%) |
Feb 02, 2024 | 2.900 | 2.900 | 2.830 | 2.900 | 251,453 | -0.01(-0.34%) |
Feb 01, 2024 | 2.930 | 2.980 | 2.880 | 2.910 | 184,996 | +0.06(+2.11%) |
Jan 31, 2024 | 2.970 | 3.000 | 2.820 | 2.850 | 299,618 | -0.10(-3.39%) |
Jan 30, 2024 | 2.990 | 3.050 | 2.880 | 2.950 | 431,273 | +0.01(+0.34%) |
Jan 29, 2024 | 2.650 | 2.990 | 2.590 | 2.940 | 800,868 | +0.35(+13.51%) |
Jan 26, 2024 | 2.920 | 2.970 | 2.570 | 2.590 | 433,393 | -0.23(-8.16%) |
Jan 25, 2024 | 2.810 | 3.130 | 2.750 | 2.820 | 927,903 | +0.09(+3.30%) |
Jan 24, 2024 | 2.690 | 2.830 | 2.600 | 2.730 | 631,477 | +0.03(+1.11%) |
Jan 23, 2024 | 2.570 | 2.730 | 2.460 | 2.700 | 609,629 | +0.11(+4.25%) |
Jan 22, 2024 | 2.450 | 2.590 | 2.420 | 2.590 | 524,720 | +0.20(+8.37%) |
Jan 19, 2024 | 2.230 | 2.480 | 2.160 | 2.390 | 414,120 | +0.16(+7.17%) |
Jan 18, 2024 | 2.580 | 2.677 | 2.140 | 2.230 | 865,880 | -0.27(-10.80%) |
Jan 17, 2024 | 2.350 | 2.596 | 2.325 | 2.500 | 569,561 | +0.15(+6.38%) |
Jan 16, 2024 | 2.310 | 2.400 | 2.120 | 2.350 | 740,399 | +0.12(+5.38%) |
Jan 12, 2024 | 2.100 | 2.240 | 1.960 | 2.230 | 1,400,491 | +0.16(+7.73%) |
Jan 11, 2024 | 1.830 | 2.130 | 1.830 | 2.070 | 523,761 | +0.26(+14.36%) |
Jan 10, 2024 | 1.770 | 1.860 | 1.750 | 1.810 | 159,297 | -0.01(-0.55%) |
Jan 09, 2024 | 1.770 | 1.890 | 1.710 | 1.820 | 95,840 | +0.06(+3.12%) |
Jan 08, 2024 | 1.770 | 1.800 | 1.710 | 1.765 | 125,275 | -0.01(-0.28%) |
Jan 05, 2024 | 1.790 | 1.830 | 1.750 | 1.770 | 252,903 | -0.02(-1.12%) |
Jan 04, 2024 | 1.650 | 1.790 | 1.620 | 1.790 | 173,826 | +0.14(+8.48%) |
Jan 03, 2024 | 1.570 | 1.680 | 1.540 | 1.650 | 189,908 | +0.11(+7.14%) |