Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 2.400 | 2.450 | 2.370 | 2.400 | 414,505 | -0.05(-2.04%) |
May 16, 2024 | 2.400 | 2.470 | 2.400 | 2.450 | 379,037 | -0.01(-0.41%) |
May 15, 2024 | 2.420 | 2.630 | 2.395 | 2.460 | 451,397 | +0.03(+1.23%) |
May 14, 2024 | 2.370 | 2.450 | 2.340 | 2.430 | 417,674 | +0.06(+2.53%) |
May 13, 2024 | 2.270 | 2.390 | 2.220 | 2.370 | 373,266 | +0.11(+4.87%) |
May 10, 2024 | 2.400 | 2.480 | 2.170 | 2.260 | 443,681 | -0.16(-6.61%) |
May 09, 2024 | 2.500 | 2.530 | 2.400 | 2.420 | 233,514 | -0.11(-4.35%) |
May 08, 2024 | 2.460 | 2.570 | 2.400 | 2.530 | 342,625 | +0.02(+0.80%) |
May 07, 2024 | 2.370 | 2.510 | 2.320 | 2.510 | 624,793 | +0.15(+6.36%) |
May 06, 2024 | 2.400 | 2.430 | 2.340 | 2.360 | 178,837 | -0.06(-2.48%) |
May 03, 2024 | 2.390 | 2.540 | 2.390 | 2.420 | 345,458 | +0.05(+2.11%) |
May 02, 2024 | 2.470 | 2.470 | 2.310 | 2.370 | 765,863 | -0.05(-2.07%) |
May 01, 2024 | 2.200 | 2.480 | 2.200 | 2.420 | 525,340 | +0.20(+9.01%) |
Apr 30, 2024 | 2.220 | 2.275 | 2.070 | 2.220 | 997,673 | +0.14(+6.73%) |
Apr 29, 2024 | 2.150 | 2.209 | 2.060 | 2.080 | 459,640 | -0.07(-3.26%) |
Apr 26, 2024 | 2.060 | 2.230 | 2.060 | 2.150 | 323,800 | +0.08(+3.86%) |
Apr 25, 2024 | 2.090 | 2.100 | 2.000 | 2.070 | 807,354 | -0.06(-2.82%) |
Apr 24, 2024 | 2.340 | 2.340 | 2.120 | 2.130 | 392,923 | -0.14(-6.17%) |
Apr 23, 2024 | 2.240 | 2.380 | 2.240 | 2.270 | 830,160 | +0.08(+3.65%) |
Apr 22, 2024 | 2.320 | 2.350 | 2.160 | 2.190 | 1,408,627 | -0.11(-4.78%) |
Apr 19, 2024 | 2.360 | 2.450 | 2.260 | 2.300 | 1,059,102 | -0.05(-2.13%) |
Apr 18, 2024 | 2.440 | 2.470 | 2.330 | 2.350 | 475,109 | -0.13(-5.24%) |
Apr 17, 2024 | 2.750 | 2.750 | 2.470 | 2.480 | 1,000,769 | -0.22(-8.15%) |
Apr 16, 2024 | 2.750 | 2.810 | 2.600 | 2.700 | 930,603 | -0.11(-3.91%) |
Apr 15, 2024 | 2.960 | 3.010 | 2.750 | 2.810 | 487,164 | -0.14(-4.75%) |
Apr 12, 2024 | 2.980 | 3.120 | 2.870 | 2.950 | 921,593 | -0.10(-3.44%) |
Apr 11, 2024 | 3.030 | 3.139 | 2.990 | 3.055 | 1,004,816 | +0.05(+1.50%) |
Apr 10, 2024 | 3.030 | 3.080 | 2.940 | 3.010 | 1,231,788 | -0.01(-0.33%) |
Apr 09, 2024 | 3.090 | 3.147 | 2.910 | 3.020 | 2,006,903 | -0.04(-1.31%) |
Apr 08, 2024 | 3.320 | 3.349 | 3.020 | 3.060 | 1,253,784 | -0.24(-7.27%) |
Apr 05, 2024 | 3.770 | 3.930 | 3.280 | 3.300 | 997,183 | -0.28(-7.82%) |
Apr 04, 2024 | 3.980 | 3.980 | 3.530 | 3.580 | 589,808 | -0.35(-8.91%) |
Apr 03, 2024 | 3.820 | 4.030 | 3.820 | 3.930 | 347,935 | +0.12(+3.15%) |
Apr 02, 2024 | 4.200 | 4.240 | 3.740 | 3.810 | 714,738 | -0.44(-10.35%) |
Apr 01, 2024 | 4.700 | 4.740 | 4.230 | 4.250 | 852,218 | -0.19(-4.28%) |
Mar 28, 2024 | 3.960 | 4.450 | 4.435 | 4.440 | 1,499,580 | +0.44(+11.00%) |
Mar 27, 2024 | 3.750 | 4.070 | 3.660 | 4.000 | 1,281,657 | +0.34(+9.29%) |
Mar 26, 2024 | 3.870 | 4.060 | 3.630 | 3.660 | 3,004,452 | +0.43(+13.31%) |
Mar 25, 2024 | 4.020 | 4.266 | 3.180 | 3.230 | 2,232,375 | -1.13(-25.92%) |
Mar 22, 2024 | 3.070 | 4.400 | 3.010 | 4.360 | 3,692,215 | +1.27(+41.10%) |
Mar 21, 2024 | 3.020 | 3.200 | 3.010 | 3.090 | 590,157 | -0.09(-2.83%) |
Mar 20, 2024 | 3.390 | 3.390 | 3.160 | 3.180 | 454,647 | -0.13(-3.93%) |
Mar 19, 2024 | 3.340 | 3.450 | 3.300 | 3.310 | 356,343 | -0.01(-0.30%) |
Mar 18, 2024 | 3.470 | 3.520 | 3.320 | 3.320 | 235,165 | -0.28(-7.78%) |
Mar 15, 2024 | 3.640 | 3.705 | 3.530 | 3.600 | 337,934 | -0.05(-1.37%) |
Mar 14, 2024 | 3.680 | 3.715 | 3.606 | 3.650 | 147,408 | -0.04(-1.08%) |
Mar 13, 2024 | 3.620 | 3.785 | 3.620 | 3.690 | 181,325 | +0.07(+1.93%) |
Mar 12, 2024 | 3.730 | 3.760 | 3.620 | 3.620 | 269,113 | -0.10(-2.69%) |
Mar 11, 2024 | 3.760 | 3.875 | 3.620 | 3.720 | 200,363 | +0.03(+0.81%) |
Mar 08, 2024 | 3.820 | 3.920 | 3.660 | 3.690 | 184,139 | -0.12(-3.15%) |
Mar 07, 2024 | 3.820 | 3.900 | 3.730 | 3.810 | 223,093 | -0.01(-0.26%) |
Mar 06, 2024 | 3.760 | 3.830 | 3.640 | 3.820 | 161,177 | +0.03(+0.79%) |
Mar 05, 2024 | 3.920 | 4.020 | 3.760 | 3.790 | 332,696 | -0.18(-4.53%) |
Mar 04, 2024 | 4.070 | 4.070 | 3.855 | 3.970 | 200,618 | -0.10(-2.46%) |
Mar 01, 2024 | 3.910 | 4.070 | 3.910 | 4.070 | 326,787 | +0.14(+3.56%) |
Feb 29, 2024 | 4.200 | 4.260 | 3.900 | 3.930 | 270,216 | -0.24(-5.76%) |
Feb 28, 2024 | 4.300 | 4.347 | 4.120 | 4.170 | 204,025 | -0.11(-2.57%) |
Feb 27, 2024 | 4.350 | 4.403 | 4.220 | 4.280 | 183,857 | -0.06(-1.38%) |
Feb 26, 2024 | 4.320 | 4.590 | 4.320 | 4.340 | 236,799 | +0.02(+0.46%) |
Feb 23, 2024 | 4.070 | 4.380 | 4.025 | 4.320 | 263,641 | +0.28(+6.93%) |
Feb 22, 2024 | 4.000 | 4.140 | 3.890 | 4.040 | 591,835 | +0.05(+1.25%) |
Feb 21, 2024 | 4.090 | 4.090 | 3.940 | 3.990 | 238,748 | -0.11(-2.68%) |
Feb 20, 2024 | 4.000 | 4.285 | 3.920 | 4.100 | 545,733 | -0.10(-2.38%) |
Feb 16, 2024 | 4.070 | 4.360 | 4.040 | 4.200 | 341,015 | +0.09(+2.19%) |
Feb 15, 2024 | 3.990 | 4.190 | 3.990 | 4.110 | 943,392 | +0.11(+2.75%) |
Feb 14, 2024 | 4.030 | 4.220 | 3.990 | 4.000 | 497,307 | +0.00(+0.00%) |
Feb 13, 2024 | 4.160 | 4.160 | 3.840 | 4.000 | 735,458 | -0.17(-4.08%) |
Feb 12, 2024 | 3.840 | 4.590 | 3.311 | 4.170 | 2,108,947 | -0.81(-16.27%) |
Feb 09, 2024 | 5.040 | 5.100 | 4.920 | 4.980 | 362,902 | -0.06(-1.19%) |
Feb 08, 2024 | 4.730 | 5.100 | 4.695 | 5.040 | 642,413 | +0.32(+6.78%) |
Feb 07, 2024 | 4.880 | 5.070 | 4.700 | 4.720 | 430,914 | -0.16(-3.28%) |
Feb 06, 2024 | 4.850 | 5.005 | 4.730 | 4.880 | 295,282 | -0.03(-0.61%) |
Feb 05, 2024 | 4.750 | 5.040 | 4.720 | 4.910 | 400,617 | +0.21(+4.47%) |
Feb 02, 2024 | 4.710 | 4.800 | 4.650 | 4.700 | 9,505,692 | -0.10(-2.08%) |
Feb 01, 2024 | 4.860 | 4.985 | 4.570 | 4.800 | 1,180,537 | +0.03(+0.63%) |
Jan 31, 2024 | 4.920 | 5.195 | 4.770 | 4.770 | 672,879 | -0.17(-3.44%) |
Jan 30, 2024 | 5.070 | 5.160 | 4.900 | 4.940 | 374,932 | -0.08(-1.59%) |
Jan 29, 2024 | 4.500 | 5.060 | 4.307 | 5.020 | 544,061 | +0.51(+11.31%) |
Jan 26, 2024 | 4.430 | 4.600 | 4.355 | 4.510 | 158,717 | +0.08(+1.81%) |
Jan 25, 2024 | 4.410 | 4.612 | 4.380 | 4.430 | 238,603 | +0.00(+0.00%) |
Jan 24, 2024 | 4.460 | 4.550 | 4.380 | 4.430 | 193,634 | -0.03(-0.67%) |
Jan 23, 2024 | 4.480 | 4.650 | 4.400 | 4.460 | 2,086,434 | -0.04(-0.89%) |
Jan 22, 2024 | 4.700 | 4.830 | 4.250 | 4.500 | 1,041,690 | -0.20(-4.26%) |
Jan 19, 2024 | 4.500 | 4.880 | 4.410 | 4.700 | 505,241 | +0.26(+5.86%) |
Jan 18, 2024 | 4.510 | 4.560 | 4.160 | 4.440 | 561,579 | +0.32(+7.77%) |
Jan 17, 2024 | 3.990 | 4.320 | 3.970 | 4.120 | 1,136,509 | +0.02(+0.49%) |
Jan 16, 2024 | 4.200 | 4.750 | 3.770 | 4.100 | 1,032,663 | -0.14(-3.30%) |
Jan 12, 2024 | 4.140 | 4.320 | 4.060 | 4.240 | 387,236 | +0.10(+2.42%) |
Jan 11, 2024 | 4.250 | 4.250 | 3.950 | 4.140 | 402,623 | -0.09(-2.13%) |
Jan 10, 2024 | 4.300 | 4.330 | 4.110 | 4.230 | 396,670 | -0.11(-2.53%) |
Jan 09, 2024 | 4.020 | 4.360 | 3.940 | 4.340 | 720,371 | +0.32(+7.96%) |
Jan 08, 2024 | 3.740 | 4.180 | 3.670 | 4.020 | 741,894 | +0.25(+6.63%) |
Jan 05, 2024 | 3.780 | 3.960 | 3.677 | 3.770 | 533,616 | +0.02(+0.53%) |
Jan 04, 2024 | 3.760 | 3.880 | 3.600 | 3.750 | 465,760 | -0.01(-0.27%) |
Jan 03, 2024 | 3.780 | 3.910 | 3.650 | 3.760 | 506,995 | +0.11(+3.01%) |
Jan 02, 2024 | 3.930 | 3.960 | 3.640 | 3.650 | 251,262 | -0.29(-7.36%) |
Dec 29, 2023 | 3.940 | 3.990 | 3.820 | 3.940 | 299,507 | +0.02(+0.51%) |
Dec 28, 2023 | 3.990 | 4.130 | 3.810 | 3.920 | 456,779 | -0.13(-3.21%) |
Dec 27, 2023 | 3.620 | 4.120 | 3.550 | 4.050 | 570,341 | +0.40(+10.96%) |
Dec 26, 2023 | 3.720 | 3.953 | 3.560 | 3.650 | 376,927 | -0.23(-5.93%) |
Dec 22, 2023 | 3.670 | 4.130 | 3.670 | 3.880 | 495,164 | +0.13(+3.47%) |
Dec 21, 2023 | 3.330 | 3.960 | 3.270 | 3.750 | 1,142,656 | +0.35(+10.13%) |
Dec 20, 2023 | 3.330 | 3.530 | 3.131 | 3.405 | 1,025,387 | +0.08(+2.56%) |
Dec 19, 2023 | 2.960 | 3.360 | 2.890 | 3.320 | 3,979,987 | -0.27(-7.52%) |
Dec 18, 2023 | 2.020 | 4.710 | 2.020 | 3.590 | 69,138,752 | +1.96(+120.25%) |
Dec 15, 2023 | 1.700 | 1.739 | 1.620 | 1.630 | 589,061 | -0.09(-5.23%) |
Dec 14, 2023 | 1.680 | 1.780 | 1.680 | 1.720 | 118,579 | +0.05(+2.99%) |
Dec 13, 2023 | 1.620 | 1.710 | 1.610 | 1.670 | 76,050 | +0.04(+2.45%) |
Dec 12, 2023 | 1.700 | 1.710 | 1.600 | 1.630 | 56,128 | -0.03(-1.81%) |
Dec 11, 2023 | 1.700 | 1.748 | 1.600 | 1.660 | 67,775 | -0.04(-2.35%) |
Dec 08, 2023 | 1.660 | 1.750 | 1.645 | 1.700 | 55,188 | +0.01(+0.59%) |
Dec 07, 2023 | 1.690 | 1.730 | 1.650 | 1.690 | 42,564 | +0.00(+0.00%) |
Dec 06, 2023 | 1.690 | 1.785 | 1.648 | 1.690 | 87,422 | -0.03(-1.74%) |
Dec 05, 2023 | 1.690 | 1.790 | 1.610 | 1.720 | 115,155 | -0.02(-1.15%) |
Dec 04, 2023 | 1.510 | 1.740 | 1.510 | 1.740 | 168,335 | +0.20(+12.99%) |