Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.490 | 4.490 | 4.285 | 4.310 | 1,477,387 | -0.11(-2.49%) |
May 16, 2024 | 4.340 | 4.600 | 4.280 | 4.420 | 4,568,017 | +0.11(+2.55%) |
May 15, 2024 | 4.370 | 4.370 | 4.250 | 4.310 | 619,263 | +0.01(+0.23%) |
May 14, 2024 | 4.250 | 4.375 | 4.232 | 4.300 | 1,699,273 | +0.12(+2.87%) |
May 13, 2024 | 4.110 | 4.230 | 4.100 | 4.180 | 1,803,344 | +0.07(+1.70%) |
May 10, 2024 | 4.230 | 4.230 | 4.040 | 4.110 | 2,912,090 | -0.07(-1.67%) |
May 09, 2024 | 4.060 | 4.210 | 4.020 | 4.180 | 1,330,868 | +0.14(+3.47%) |
May 08, 2024 | 4.010 | 4.070 | 4.000 | 4.040 | 1,324,902 | -0.01(-0.25%) |
May 07, 2024 | 4.160 | 4.245 | 4.020 | 4.050 | 2,137,063 | -0.12(-2.88%) |
May 06, 2024 | 4.290 | 4.370 | 4.154 | 4.170 | 1,662,887 | -0.07(-1.65%) |
May 03, 2024 | 4.300 | 4.345 | 4.180 | 4.240 | 1,754,685 | +0.01(+0.24%) |
May 02, 2024 | 4.280 | 4.420 | 4.180 | 4.230 | 1,360,012 | +0.04(+0.95%) |
May 01, 2024 | 4.690 | 4.690 | 4.140 | 4.190 | 3,823,777 | -0.64(-13.25%) |
Apr 30, 2024 | 3.860 | 4.830 | 3.780 | 4.830 | 6,446,536 | +1.00(+26.11%) |
Apr 29, 2024 | 3.850 | 3.900 | 3.720 | 3.830 | 2,637,650 | -0.02(-0.52%) |
Apr 26, 2024 | 3.780 | 3.900 | 3.740 | 3.850 | 1,720,255 | +0.12(+3.22%) |
Apr 25, 2024 | 3.870 | 3.870 | 3.730 | 3.730 | 2,013,551 | -0.14(-3.62%) |
Apr 24, 2024 | 3.840 | 3.910 | 3.791 | 3.870 | 2,017,106 | -0.01(-0.26%) |
Apr 23, 2024 | 3.720 | 3.905 | 3.691 | 3.880 | 3,361,304 | +0.20(+5.43%) |
Apr 22, 2024 | 3.740 | 3.775 | 3.620 | 3.680 | 970,507 | -0.05(-1.34%) |
Apr 19, 2024 | 3.740 | 3.840 | 3.710 | 3.730 | 1,455,952 | -0.07(-1.84%) |
Apr 18, 2024 | 3.740 | 3.885 | 3.710 | 3.800 | 2,622,962 | +0.04(+1.06%) |
Apr 17, 2024 | 3.780 | 3.815 | 3.620 | 3.760 | 2,555,869 | +0.05(+1.35%) |
Apr 16, 2024 | 3.690 | 3.760 | 3.645 | 3.710 | 1,009,356 | -0.02(-0.54%) |
Apr 15, 2024 | 3.850 | 3.865 | 3.670 | 3.730 | 3,252,696 | -0.08(-2.10%) |
Apr 12, 2024 | 3.980 | 4.040 | 3.730 | 3.810 | 1,425,890 | -0.20(-4.99%) |
Apr 11, 2024 | 4.070 | 4.117 | 3.910 | 4.010 | 905,942 | -0.04(-0.99%) |
Apr 10, 2024 | 4.100 | 4.220 | 4.010 | 4.050 | 1,580,263 | -0.13(-3.11%) |
Apr 09, 2024 | 4.130 | 4.230 | 4.060 | 4.180 | 4,363,158 | -0.14(-3.24%) |
Apr 08, 2024 | 4.300 | 4.480 | 4.260 | 4.320 | 5,148,381 | +0.03(+0.70%) |
Apr 05, 2024 | 4.180 | 4.325 | 4.130 | 4.290 | 1,246,200 | +0.08(+1.90%) |
Apr 04, 2024 | 4.600 | 4.685 | 4.145 | 4.210 | 3,618,212 | -0.36(-7.88%) |
Apr 03, 2024 | 4.200 | 4.570 | 4.140 | 4.570 | 3,330,316 | +0.40(+9.59%) |
Apr 02, 2024 | 4.120 | 4.265 | 4.100 | 4.170 | 5,232,485 | +0.04(+0.97%) |
Apr 01, 2024 | 4.180 | 4.180 | 4.065 | 4.130 | 3,759,224 | -0.05(-1.20%) |
Mar 28, 2024 | 4.330 | 4.180 | 4.180 | 4.180 | 1,820,005 | -0.12(-2.79%) |
Mar 27, 2024 | 4.070 | 4.310 | 3.930 | 4.300 | 2,297,541 | +0.31(+7.77%) |
Mar 26, 2024 | 3.800 | 4.100 | 3.770 | 3.990 | 3,439,417 | +0.22(+5.72%) |
Mar 25, 2024 | 4.040 | 4.050 | 3.764 | 3.774 | 7,174,780 | -0.22(-5.43%) |
Mar 22, 2024 | 3.686 | 3.996 | 3.686 | 3.991 | 2,556,010 | +0.30(+8.00%) |
Mar 21, 2024 | 3.577 | 3.705 | 3.523 | 3.695 | 787,000 | +0.12(+3.31%) |
Mar 20, 2024 | 3.528 | 3.617 | 3.488 | 3.577 | 1,697,746 | +0.04(+1.11%) |
Mar 19, 2024 | 3.567 | 3.597 | 3.449 | 3.538 | 4,139,977 | -0.04(-1.10%) |
Mar 18, 2024 | 3.449 | 3.646 | 3.410 | 3.577 | 6,440,452 | +0.22(+6.45%) |
Mar 15, 2024 | 3.075 | 3.390 | 3.075 | 3.360 | 2,291,957 | +0.30(+9.65%) |
Mar 14, 2024 | 3.124 | 3.153 | 3.045 | 3.065 | 2,915,905 | -0.07(-2.20%) |
Mar 13, 2024 | 3.055 | 3.163 | 3.046 | 3.134 | 2,895,082 | +0.07(+2.25%) |
Mar 12, 2024 | 3.094 | 3.134 | 3.035 | 3.065 | 2,530,633 | -0.02(-0.64%) |
Mar 11, 2024 | 3.153 | 3.212 | 3.075 | 3.084 | 2,357,565 | -0.11(-3.40%) |
Mar 08, 2024 | 3.134 | 3.263 | 3.134 | 3.193 | 518,351 | +0.06(+1.89%) |
Mar 07, 2024 | 3.134 | 3.193 | 3.080 | 3.134 | 1,470,625 | -0.02(-0.63%) |
Mar 06, 2024 | 3.242 | 3.272 | 3.135 | 3.153 | 2,637,435 | -0.10(-3.03%) |
Mar 05, 2024 | 3.252 | 3.327 | 3.193 | 3.252 | 4,630,615 | -0.03(-0.90%) |
Mar 04, 2024 | 3.341 | 3.370 | 3.277 | 3.282 | 1,879,454 | -0.09(-2.63%) |
Mar 01, 2024 | 3.351 | 3.400 | 3.311 | 3.370 | 810,635 | +0.02(+0.59%) |
Feb 29, 2024 | 3.400 | 3.459 | 3.311 | 3.351 | 3,323,248 | -0.05(-1.45%) |
Feb 28, 2024 | 3.419 | 3.508 | 3.391 | 3.400 | 2,539,379 | -0.05(-1.43%) |
Feb 27, 2024 | 3.410 | 3.498 | 3.380 | 3.449 | 3,139,467 | +0.04(+1.16%) |
Feb 26, 2024 | 3.469 | 3.567 | 3.400 | 3.410 | 4,600,538 | -0.10(-2.81%) |
Feb 23, 2024 | 3.439 | 3.548 | 3.429 | 3.508 | 2,040,184 | +0.07(+2.01%) |
Feb 22, 2024 | 3.410 | 3.484 | 3.372 | 3.439 | 2,093,720 | +0.06(+1.75%) |
Feb 21, 2024 | 3.360 | 3.449 | 3.341 | 3.380 | 4,639,712 | -0.01(-0.29%) |
Feb 20, 2024 | 3.459 | 3.498 | 3.370 | 3.390 | 6,185,513 | -0.14(-3.91%) |
Feb 16, 2024 | 3.449 | 3.553 | 3.429 | 3.528 | 2,682,919 | +0.01(+0.28%) |
Feb 15, 2024 | 3.429 | 3.557 | 3.419 | 3.518 | 4,243,471 | +0.12(+3.48%) |
Feb 14, 2024 | 3.351 | 3.400 | 3.252 | 3.400 | 6,986,843 | +0.05(+1.47%) |
Feb 13, 2024 | 3.380 | 3.449 | 3.305 | 3.351 | 9,017,549 | -0.14(-3.95%) |
Feb 12, 2024 | 3.725 | 3.725 | 3.469 | 3.488 | 4,100,837 | -0.20(-5.35%) |
Feb 09, 2024 | 3.695 | 3.735 | 3.646 | 3.686 | 1,337,778 | -0.04(-1.06%) |
Feb 08, 2024 | 3.735 | 3.792 | 3.607 | 3.725 | 2,311,104 | -0.07(-1.82%) |
Feb 07, 2024 | 3.893 | 3.893 | 3.745 | 3.794 | 3,110,102 | -0.09(-2.28%) |
Feb 06, 2024 | 3.705 | 3.912 | 3.695 | 3.883 | 4,519,451 | +0.19(+5.07%) |
Feb 05, 2024 | 3.794 | 3.824 | 3.641 | 3.695 | 3,462,787 | -0.13(-3.35%) |
Feb 02, 2024 | 3.784 | 3.912 | 3.681 | 3.824 | 4,364,902 | +0.00(+0.00%) |
Feb 01, 2024 | 3.548 | 3.828 | 3.541 | 3.824 | 4,587,495 | +0.27(+7.48%) |
Jan 31, 2024 | 3.617 | 3.666 | 3.528 | 3.557 | 3,598,502 | -0.06(-1.63%) |
Jan 30, 2024 | 3.666 | 3.720 | 3.592 | 3.617 | 2,928,664 | -0.02(-0.54%) |
Jan 29, 2024 | 3.626 | 3.656 | 3.469 | 3.636 | 2,235,745 | +0.09(+2.50%) |
Jan 26, 2024 | 3.548 | 3.646 | 3.538 | 3.548 | 2,869,279 | -0.03(-0.83%) |
Jan 25, 2024 | 3.518 | 3.597 | 3.489 | 3.577 | 2,977,600 | +0.04(+1.11%) |
Jan 24, 2024 | 3.498 | 3.617 | 3.449 | 3.538 | 4,309,226 | +0.08(+2.28%) |
Jan 23, 2024 | 3.449 | 3.479 | 3.385 | 3.459 | 3,191,057 | +0.01(+0.29%) |
Jan 22, 2024 | 3.390 | 3.498 | 3.360 | 3.449 | 3,891,883 | +0.04(+1.16%) |
Jan 19, 2024 | 3.331 | 3.439 | 3.163 | 3.410 | 4,153,271 | +0.13(+3.90%) |
Jan 18, 2024 | 3.410 | 3.469 | 3.252 | 3.282 | 3,350,214 | -0.13(-3.76%) |
Jan 17, 2024 | 3.488 | 3.493 | 3.380 | 3.410 | 3,478,088 | -0.11(-3.08%) |
Jan 16, 2024 | 3.449 | 3.607 | 3.414 | 3.518 | 7,908,496 | +0.16(+4.69%) |
Jan 12, 2024 | 3.252 | 3.390 | 3.222 | 3.360 | 3,731,421 | +0.15(+4.60%) |
Jan 11, 2024 | 3.114 | 3.252 | 3.114 | 3.213 | 2,742,743 | +0.09(+2.84%) |
Jan 10, 2024 | 3.222 | 3.242 | 3.124 | 3.124 | 4,004,085 | -0.14(-4.23%) |
Jan 09, 2024 | 3.351 | 3.390 | 3.203 | 3.262 | 4,922,236 | -0.13(-3.78%) |
Jan 08, 2024 | 3.410 | 3.479 | 3.321 | 3.390 | 4,692,904 | +0.00(+0.00%) |
Jan 05, 2024 | 3.291 | 3.439 | 3.173 | 3.390 | 4,802,651 | +0.11(+3.30%) |
Jan 04, 2024 | 3.193 | 3.291 | 3.185 | 3.282 | 3,163,273 | +0.06(+1.83%) |
Jan 03, 2024 | 3.104 | 3.311 | 3.055 | 3.222 | 7,453,990 | +0.10(+3.15%) |
Jan 02, 2024 | 3.134 | 3.222 | 3.104 | 3.124 | 4,440,984 | -0.06(-1.86%) |
Dec 29, 2023 | 3.252 | 3.252 | 3.134 | 3.183 | 2,307,226 | -0.03(-0.92%) |
Dec 28, 2023 | 3.232 | 3.311 | 3.163 | 3.213 | 2,905,602 | +0.00(+0.00%) |
Dec 27, 2023 | 3.311 | 3.311 | 3.153 | 3.213 | 3,602,575 | -0.04(-1.34%) |
Dec 26, 2023 | 3.024 | 3.324 | 3.014 | 3.256 | 5,639,034 | +0.20(+6.67%) |
Dec 22, 2023 | 2.907 | 3.077 | 2.898 | 3.053 | 3,759,266 | +0.16(+5.35%) |
Dec 21, 2023 | 2.917 | 2.946 | 2.878 | 2.898 | 1,743,352 | -0.01(-0.33%) |
Dec 20, 2023 | 2.936 | 3.053 | 2.907 | 2.907 | 3,370,983 | -0.05(-1.64%) |
Dec 19, 2023 | 2.956 | 3.019 | 2.946 | 2.956 | 1,556,150 | -0.01(-0.33%) |
Dec 18, 2023 | 3.014 | 3.033 | 2.956 | 2.965 | 2,112,765 | -0.06(-1.92%) |
Dec 15, 2023 | 3.014 | 3.053 | 2.970 | 3.024 | 1,171,005 | -0.03(-0.95%) |
Dec 14, 2023 | 3.004 | 3.053 | 2.946 | 3.053 | 2,317,903 | +0.06(+1.94%) |
Dec 13, 2023 | 2.878 | 3.004 | 2.791 | 2.994 | 3,909,820 | +0.12(+4.04%) |
Dec 12, 2023 | 3.101 | 3.111 | 2.868 | 2.878 | 4,577,314 | -0.24(-7.76%) |
Dec 11, 2023 | 3.275 | 3.280 | 3.101 | 3.120 | 2,815,956 | -0.16(-4.73%) |
Dec 08, 2023 | 3.256 | 3.305 | 3.208 | 3.275 | 2,615,269 | +0.06(+1.81%) |
Dec 07, 2023 | 3.227 | 3.266 | 3.179 | 3.217 | 1,732,998 | -0.02(-0.60%) |
Dec 06, 2023 | 3.169 | 3.295 | 3.154 | 3.237 | 3,303,625 | +0.07(+2.14%) |
Dec 05, 2023 | 3.266 | 3.305 | 3.150 | 3.169 | 3,037,839 | -0.09(-2.68%) |
Dec 04, 2023 | 3.091 | 3.309 | 3.091 | 3.256 | 6,180,533 | +0.14(+4.35%) |
Dec 01, 2023 | 2.975 | 3.140 | 2.956 | 3.120 | 2,332,488 | +0.11(+3.54%) |
Nov 30, 2023 | 2.994 | 3.043 | 2.936 | 3.014 | 1,556,881 | +0.02(+0.65%) |
Nov 29, 2023 | 2.994 | 3.072 | 2.994 | 2.994 | 1,860,358 | -0.01(-0.32%) |
Nov 28, 2023 | 2.985 | 3.033 | 2.936 | 3.004 | 1,926,583 | +0.02(+0.65%) |
Nov 27, 2023 | 2.946 | 3.019 | 2.946 | 2.985 | 2,160,020 | -0.02(-0.65%) |
Nov 24, 2023 | 2.994 | 3.051 | 2.994 | 3.004 | 1,109,996 | -0.03(-0.96%) |
Nov 22, 2023 | 3.014 | 3.043 | 2.965 | 3.033 | 1,438,624 | +0.01(+0.32%) |
Nov 21, 2023 | 2.965 | 3.043 | 2.907 | 3.024 | 2,462,131 | +0.01(+0.32%) |
Nov 20, 2023 | 2.985 | 3.033 | 2.965 | 3.014 | 2,639,500 | +0.01(+0.32%) |
Nov 17, 2023 | 2.898 | 3.043 | 2.888 | 3.004 | 2,676,328 | +0.13(+4.38%) |
Nov 16, 2023 | 2.985 | 3.010 | 2.868 | 2.878 | 2,139,456 | -0.12(-3.88%) |
Nov 15, 2023 | 3.014 | 3.120 | 2.994 | 2.994 | 3,621,504 | -0.04(-1.28%) |
Nov 14, 2023 | 3.024 | 3.111 | 2.985 | 3.033 | 5,120,372 | +0.06(+1.95%) |
Nov 13, 2023 | 2.907 | 3.019 | 2.878 | 2.975 | 3,215,920 | +0.01(+0.33%) |
Nov 10, 2023 | 2.888 | 2.965 | 2.810 | 2.965 | 2,871,947 | +0.12(+4.08%) |
Nov 09, 2023 | 2.975 | 3.004 | 2.830 | 2.849 | 2,454,442 | -0.08(-2.65%) |
Nov 08, 2023 | 2.975 | 3.038 | 2.898 | 2.927 | 2,756,146 | -0.01(-0.33%) |
Nov 07, 2023 | 2.878 | 2.965 | 2.869 | 2.936 | 2,799,661 | +0.02(+0.66%) |
Nov 06, 2023 | 2.985 | 3.023 | 2.868 | 2.917 | 2,193,003 | -0.04(-1.31%) |
Nov 03, 2023 | 2.898 | 3.014 | 2.888 | 2.956 | 1,396,613 | +0.11(+3.74%) |
Nov 02, 2023 | 2.742 | 2.907 | 2.742 | 2.849 | 3,123,099 | +0.13(+4.63%) |
Nov 01, 2023 | 2.752 | 2.752 | 2.655 | 2.723 | 2,448,782 | -0.07(-2.43%) |
Oct 31, 2023 | 2.626 | 2.791 | 2.626 | 2.791 | 4,033,925 | +0.18(+7.06%) |
Oct 30, 2023 | 2.626 | 2.675 | 2.558 | 2.607 | 2,792,873 | -0.01(-0.37%) |
Oct 27, 2023 | 2.713 | 2.713 | 2.597 | 2.617 | 1,994,619 | -0.11(-3.91%) |
Oct 26, 2023 | 2.791 | 2.810 | 2.655 | 2.723 | 3,649,439 | -0.07(-2.43%) |
Oct 25, 2023 | 2.946 | 2.946 | 2.772 | 2.791 | 3,154,585 | -0.19(-6.49%) |
Oct 24, 2023 | 2.888 | 3.014 | 2.859 | 2.985 | 4,443,261 | +0.12(+4.05%) |
Oct 23, 2023 | 2.927 | 2.956 | 2.849 | 2.868 | 2,481,793 | -0.07(-2.31%) |
Oct 20, 2023 | 2.994 | 3.024 | 2.917 | 2.936 | 3,397,268 | -0.08(-2.57%) |
Oct 19, 2023 | 3.004 | 3.077 | 2.985 | 3.014 | 2,338,729 | -0.02(-0.64%) |
Oct 18, 2023 | 3.246 | 3.285 | 3.004 | 3.033 | 2,652,759 | -0.23(-7.12%) |
Oct 17, 2023 | 3.150 | 3.300 | 3.150 | 3.266 | 1,094,777 | +0.06(+1.81%) |
Oct 16, 2023 | 3.150 | 3.226 | 3.120 | 3.208 | 665,555 | +0.05(+1.53%) |
Oct 13, 2023 | 3.140 | 3.217 | 3.112 | 3.159 | 707,141 | +0.01(+0.31%) |
Oct 12, 2023 | 3.179 | 3.227 | 3.062 | 3.150 | 1,920,066 | -0.06(-1.81%) |
Oct 11, 2023 | 3.285 | 3.314 | 3.183 | 3.208 | 4,148,813 | -0.09(-2.65%) |
Oct 10, 2023 | 3.256 | 3.349 | 3.188 | 3.295 | 2,554,805 | +0.07(+2.10%) |
Oct 09, 2023 | 3.227 | 3.262 | 3.082 | 3.227 | 4,025,512 | -0.03(-0.89%) |
Oct 06, 2023 | 3.140 | 3.332 | 3.130 | 3.256 | 2,875,341 | +0.03(+0.90%) |
Oct 05, 2023 | 3.353 | 3.382 | 3.198 | 3.227 | 2,801,546 | -0.06(-1.77%) |
Oct 04, 2023 | 3.305 | 3.372 | 3.198 | 3.285 | 4,382,807 | -0.02(-0.59%) |
Oct 03, 2023 | 3.392 | 3.431 | 3.179 | 3.305 | 4,989,079 | -0.13(-3.67%) |
Oct 02, 2023 | 3.498 | 3.557 | 3.392 | 3.431 | 3,250,225 | -0.11(-3.01%) |
Sep 29, 2023 | 3.624 | 3.634 | 3.498 | 3.537 | 2,126,120 | -0.05(-1.35%) |
Sep 28, 2023 | 3.586 | 3.653 | 3.452 | 3.586 | 3,689,271 | -0.06(-1.60%) |
Sep 27, 2023 | 3.779 | 3.925 | 3.552 | 3.644 | 5,411,916 | -0.03(-0.79%) |
Sep 26, 2023 | 3.760 | 3.886 | 3.634 | 3.673 | 5,113,534 | -0.03(-0.79%) |
Sep 25, 2023 | 3.673 | 3.779 | 3.702 | 3.702 | 7,492,803 | +0.04(+1.06%) |
Sep 22, 2023 | 3.653 | 3.707 | 3.547 | 3.663 | 2,363,185 | +0.09(+2.44%) |
Sep 21, 2023 | 3.760 | 3.760 | 3.576 | 3.576 | 2,212,630 | -0.22(-5.87%) |
Sep 20, 2023 | 3.867 | 3.983 | 3.760 | 3.799 | 2,131,553 | -0.01(-0.25%) |
Sep 19, 2023 | 4.001 | 4.068 | 3.808 | 3.808 | 5,805,647 | -0.23(-5.71%) |
Sep 18, 2023 | 4.078 | 4.155 | 3.953 | 4.039 | 5,489,179 | -0.19(-4.55%) |
Sep 15, 2023 | 4.443 | 4.520 | 4.193 | 4.232 | 6,028,027 | +0.00(+0.00%) |
Sep 14, 2023 | 4.126 | 4.309 | 4.055 | 4.232 | 4,503,185 | +0.19(+4.76%) |
Sep 13, 2023 | 4.010 | 4.260 | 3.857 | 4.039 | 4,755,273 | -0.05(-1.18%) |
Sep 12, 2023 | 4.376 | 4.520 | 4.001 | 4.087 | 7,028,946 | -0.36(-8.01%) |
Sep 11, 2023 | 3.857 | 4.443 | 3.847 | 4.443 | 9,358,259 | +0.66(+17.56%) |
Sep 08, 2023 | 3.760 | 3.953 | 3.635 | 3.780 | 6,357,394 | +0.09(+2.34%) |
Sep 07, 2023 | 3.683 | 3.760 | 3.510 | 3.693 | 3,459,833 | +0.06(+1.59%) |
Sep 06, 2023 | 3.789 | 3.853 | 3.568 | 3.635 | 5,333,564 | -0.04(-1.05%) |
Sep 05, 2023 | 3.395 | 3.770 | 3.366 | 3.674 | 9,183,009 | +0.26(+7.61%) |