Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 28.20 | 28.36 | 27.62 | 27.68 | 5,380,146 | -0.56(-1.98%) |
May 09, 2024 | 28.40 | 28.86 | 28.20 | 28.24 | 5,219,526 | -0.22(-0.77%) |
May 08, 2024 | 28.94 | 28.95 | 28.35 | 28.46 | 5,548,018 | -0.39(-1.35%) |
May 07, 2024 | 28.87 | 29.21 | 28.77 | 28.85 | 5,703,288 | -0.24(-0.83%) |
May 06, 2024 | 29.50 | 29.60 | 29.01 | 29.09 | 5,037,268 | -1.16(-3.83%) |
May 03, 2024 | 30.19 | 31.09 | 29.99 | 30.25 | 8,554,766 | -1.63(-5.11%) |
May 02, 2024 | 32.43 | 33.81 | 31.64 | 31.88 | 5,778,023 | -1.62(-4.84%) |
May 01, 2024 | 33.77 | 34.15 | 31.30 | 33.50 | 9,263,419 | +0.23(+0.69%) |
Apr 30, 2024 | 32.01 | 33.32 | 31.40 | 33.27 | 6,736,494 | +1.33(+4.16%) |
Apr 29, 2024 | 32.19 | 32.82 | 31.46 | 31.94 | 5,259,512 | -0.75(-2.29%) |
Apr 26, 2024 | 32.78 | 33.33 | 32.38 | 32.69 | 6,029,548 | -1.64(-4.78%) |
Apr 25, 2024 | 36.01 | 36.76 | 34.03 | 34.33 | 8,223,963 | +1.04(+3.12%) |
Apr 24, 2024 | 33.49 | 34.61 | 33.14 | 33.29 | 6,542,759 | -0.42(-1.25%) |
Apr 23, 2024 | 34.66 | 34.91 | 33.41 | 33.71 | 6,472,678 | -2.06(-5.76%) |
Apr 22, 2024 | 38.12 | 38.24 | 35.08 | 35.77 | 6,524,734 | -4.75(-11.72%) |
Apr 19, 2024 | 39.16 | 41.42 | 38.01 | 40.52 | 7,507,263 | +1.54(+3.95%) |
Apr 18, 2024 | 37.72 | 39.76 | 36.98 | 38.98 | 5,551,827 | +0.49(+1.27%) |
Apr 17, 2024 | 38.68 | 41.07 | 37.52 | 38.49 | 7,220,340 | -0.70(-1.79%) |
Apr 16, 2024 | 40.73 | 41.27 | 37.93 | 39.19 | 7,832,337 | -1.91(-4.65%) |
Apr 15, 2024 | 36.07 | 41.38 | 35.60 | 41.10 | 10,452,764 | +3.25(+8.59%) |
Apr 12, 2024 | 35.88 | 40.54 | 35.83 | 37.85 | 13,502,573 | +4.27(+12.72%) |
Apr 11, 2024 | 34.69 | 36.68 | 33.29 | 33.58 | 4,612,456 | +26.69(+387.37%) |
Apr 10, 2024 | 6.990 | 7.290 | 6.860 | 6.890 | 53,387,380 | +0.17(+2.53%) |
Apr 09, 2024 | 6.730 | 7.160 | 6.660 | 6.720 | 42,091,576 | -0.08(-1.18%) |
Apr 08, 2024 | 7.000 | 7.090 | 6.700 | 6.800 | 32,788,316 | -0.42(-5.82%) |
Apr 05, 2024 | 7.150 | 7.340 | 6.850 | 7.220 | 39,551,576 | +0.21(+3.00%) |
Apr 04, 2024 | 6.400 | 7.320 | 6.310 | 7.010 | 48,998,424 | +0.42(+6.37%) |
Apr 03, 2024 | 6.790 | 6.827 | 6.440 | 6.590 | 19,488,392 | -0.02(-0.30%) |
Apr 02, 2024 | 6.710 | 6.980 | 6.610 | 6.610 | 41,433,880 | +0.25(+3.93%) |
Apr 01, 2024 | 6.270 | 6.520 | 6.230 | 6.360 | 21,694,532 | +0.04(+0.63%) |
Mar 28, 2024 | 6.130 | 6.320 | 6.100 | 6.320 | 18,260,264 | +0.19(+3.10%) |
Mar 27, 2024 | 6.170 | 6.250 | 6.120 | 6.130 | 18,111,546 | -0.15(-2.39%) |
Mar 26, 2024 | 6.230 | 6.300 | 6.140 | 6.280 | 17,394,304 | -0.05(-0.79%) |
Mar 25, 2024 | 6.400 | 6.410 | 6.245 | 6.330 | 12,600,459 | -0.06(-0.94%) |
Mar 22, 2024 | 6.400 | 6.450 | 6.240 | 6.390 | 18,138,396 | +0.02(+0.31%) |
Mar 21, 2024 | 6.280 | 6.480 | 6.270 | 6.370 | 23,873,462 | -0.05(-0.78%) |
Mar 20, 2024 | 6.670 | 6.700 | 6.390 | 6.420 | 38,128,316 | -0.26(-3.89%) |
Mar 19, 2024 | 6.970 | 7.020 | 6.655 | 6.680 | 24,746,888 | -0.26(-3.75%) |
Mar 18, 2024 | 7.040 | 7.040 | 6.850 | 6.940 | 20,576,742 | -0.25(-3.48%) |
Mar 15, 2024 | 7.150 | 7.590 | 7.030 | 7.190 | 38,213,872 | +0.23(+3.30%) |
Mar 14, 2024 | 6.680 | 7.390 | 6.600 | 6.960 | 41,497,260 | +0.23(+3.42%) |
Mar 13, 2024 | 6.750 | 6.820 | 6.660 | 6.730 | 15,491,994 | -0.04(-0.59%) |
Mar 12, 2024 | 7.070 | 7.198 | 6.750 | 6.770 | 34,134,148 | -0.53(-7.26%) |
Mar 11, 2024 | 7.500 | 7.720 | 7.205 | 7.300 | 36,620,648 | -0.12(-1.62%) |
Mar 08, 2024 | 7.000 | 7.790 | 6.925 | 7.420 | 44,588,892 | +0.26(+3.63%) |
Mar 07, 2024 | 6.970 | 7.280 | 6.950 | 7.160 | 21,532,080 | -0.03(-0.42%) |
Mar 06, 2024 | 6.890 | 7.290 | 6.850 | 7.190 | 30,698,194 | +0.02(+0.28%) |
Mar 05, 2024 | 6.860 | 7.465 | 6.830 | 7.170 | 52,383,440 | +0.40(+5.91%) |
Mar 04, 2024 | 6.750 | 6.820 | 6.690 | 6.770 | 12,026,448 | +0.00(+0.00%) |
Mar 01, 2024 | 6.670 | 6.830 | 6.590 | 6.770 | 21,499,638 | +0.01(+0.15%) |
Feb 29, 2024 | 6.720 | 6.980 | 6.690 | 6.760 | 21,271,680 | -0.13(-1.89%) |
Feb 28, 2024 | 6.800 | 6.970 | 6.760 | 6.890 | 19,163,690 | +0.15(+2.23%) |
Feb 27, 2024 | 6.810 | 6.850 | 6.700 | 6.740 | 13,005,208 | -0.17(-2.46%) |
Feb 26, 2024 | 6.960 | 6.975 | 6.870 | 6.910 | 14,509,709 | -0.13(-1.85%) |
Feb 23, 2024 | 7.250 | 7.330 | 7.010 | 7.040 | 23,590,432 | -0.42(-5.63%) |
Feb 22, 2024 | 7.210 | 7.465 | 7.080 | 7.460 | 23,912,048 | -0.20(-2.61%) |
Feb 21, 2024 | 7.830 | 7.937 | 7.630 | 7.660 | 23,526,004 | -0.09(-1.16%) |
Feb 20, 2024 | 7.560 | 8.045 | 7.515 | 7.750 | 32,083,996 | +0.34(+4.59%) |
Feb 16, 2024 | 7.510 | 7.590 | 7.190 | 7.410 | 29,736,184 | -0.02(-0.27%) |
Feb 15, 2024 | 7.390 | 7.650 | 7.330 | 7.430 | 26,741,722 | -0.10(-1.33%) |
Feb 14, 2024 | 7.690 | 7.930 | 7.460 | 7.530 | 40,470,896 | -0.66(-8.06%) |
Feb 13, 2024 | 7.740 | 8.910 | 7.631 | 8.190 | 65,078,856 | +0.81(+10.98%) |
Feb 12, 2024 | 7.100 | 7.486 | 7.050 | 7.380 | 25,033,508 | +0.22(+3.07%) |
Feb 09, 2024 | 7.010 | 7.180 | 6.940 | 7.160 | 19,590,088 | +0.10(+1.42%) |
Feb 08, 2024 | 7.100 | 7.260 | 7.040 | 7.060 | 14,104,997 | -0.08(-1.12%) |
Feb 07, 2024 | 7.070 | 7.230 | 7.050 | 7.140 | 21,893,478 | -0.04(-0.56%) |
Feb 06, 2024 | 7.340 | 7.470 | 7.150 | 7.180 | 23,142,358 | -0.28(-3.75%) |
Feb 05, 2024 | 7.790 | 8.042 | 7.410 | 7.460 | 27,253,452 | -0.44(-5.57%) |
Feb 02, 2024 | 7.860 | 8.005 | 7.690 | 7.900 | 26,210,236 | -0.04(-0.50%) |
Feb 01, 2024 | 7.870 | 8.150 | 7.690 | 7.940 | 28,221,456 | -0.09(-1.12%) |
Jan 31, 2024 | 7.490 | 8.126 | 7.450 | 8.030 | 51,861,064 | +0.55(+7.35%) |
Jan 30, 2024 | 7.570 | 7.590 | 7.430 | 7.480 | 15,648,287 | -0.17(-2.29%) |
Jan 29, 2024 | 7.570 | 7.770 | 7.530 | 7.655 | 15,522,665 | +0.10(+1.26%) |
Jan 26, 2024 | 7.590 | 7.690 | 7.415 | 7.560 | 18,271,952 | -0.09(-1.18%) |
Jan 25, 2024 | 7.480 | 7.670 | 7.410 | 7.650 | 22,794,892 | +0.13(+1.73%) |
Jan 24, 2024 | 7.100 | 7.520 | 7.100 | 7.520 | 29,425,244 | +0.29(+4.01%) |
Jan 23, 2024 | 7.410 | 7.430 | 7.210 | 7.230 | 18,448,652 | -0.35(-4.62%) |
Jan 22, 2024 | 7.790 | 7.885 | 7.510 | 7.580 | 19,981,040 | -0.38(-4.77%) |
Jan 19, 2024 | 8.010 | 8.100 | 7.850 | 7.960 | 25,302,204 | -0.29(-3.52%) |
Jan 18, 2024 | 8.370 | 8.690 | 8.210 | 8.250 | 25,510,170 | -0.44(-5.06%) |
Jan 17, 2024 | 8.630 | 9.000 | 8.400 | 8.690 | 38,486,672 | +0.44(+5.33%) |
Jan 16, 2024 | 8.130 | 8.500 | 7.970 | 8.250 | 37,951,064 | +0.40(+5.10%) |
Jan 12, 2024 | 7.630 | 7.890 | 7.600 | 7.850 | 28,632,352 | +0.20(+2.61%) |
Jan 11, 2024 | 7.550 | 8.084 | 7.520 | 7.650 | 35,378,048 | -0.09(-1.16%) |
Jan 10, 2024 | 7.770 | 7.820 | 7.660 | 7.740 | 18,681,648 | -0.10(-1.28%) |
Jan 09, 2024 | 8.250 | 8.260 | 7.810 | 7.840 | 19,900,772 | -0.30(-3.69%) |
Jan 08, 2024 | 8.420 | 8.470 | 7.970 | 8.140 | 20,290,660 | -0.28(-3.33%) |
Jan 05, 2024 | 8.740 | 8.750 | 8.300 | 8.420 | 32,441,992 | -0.43(-4.86%) |
Jan 04, 2024 | 8.890 | 8.926 | 8.600 | 8.850 | 23,927,074 | -0.02(-0.23%) |
Jan 03, 2024 | 8.640 | 9.070 | 8.450 | 8.870 | 38,972,388 | +0.44(+5.22%) |
Jan 02, 2024 | 8.750 | 8.975 | 8.330 | 8.430 | 35,661,916 | -0.01(-0.12%) |
Dec 29, 2023 | 8.370 | 8.730 | 8.300 | 8.440 | 26,560,634 | +0.03(+0.36%) |
Dec 28, 2023 | 8.370 | 8.560 | 8.330 | 8.410 | 14,188,138 | -0.03(-0.36%) |
Dec 27, 2023 | 8.880 | 8.880 | 8.420 | 8.440 | 17,580,564 | -0.54(-6.01%) |
Dec 26, 2023 | 9.290 | 9.390 | 8.950 | 8.980 | 10,193,420 | -0.37(-3.96%) |
Dec 22, 2023 | 9.620 | 9.950 | 9.340 | 9.350 | 20,449,916 | -0.37(-3.81%) |
Dec 21, 2023 | 9.810 | 10.17 | 9.580 | 9.720 | 30,848,964 | -0.31(-3.09%) |
Dec 20, 2023 | 9.140 | 10.22 | 9.060 | 10.03 | 35,967,624 | +0.81(+8.79%) |
Dec 19, 2023 | 9.090 | 9.240 | 9.020 | 9.220 | 12,537,808 | +0.21(+2.33%) |
Dec 18, 2023 | 8.950 | 9.060 | 8.920 | 9.010 | 9,613,154 | +0.03(+0.33%) |
Dec 15, 2023 | 8.620 | 9.020 | 8.540 | 8.980 | 20,096,216 | +0.41(+4.78%) |
Dec 14, 2023 | 8.450 | 8.946 | 8.450 | 8.570 | 18,804,828 | -0.05(-0.58%) |
Dec 13, 2023 | 8.720 | 8.910 | 8.550 | 8.620 | 21,190,276 | -0.17(-1.93%) |
Dec 12, 2023 | 9.000 | 9.065 | 8.700 | 8.790 | 15,772,322 | -0.37(-4.04%) |
Dec 11, 2023 | 9.470 | 9.490 | 9.150 | 9.160 | 12,148,950 | -0.35(-3.68%) |
Dec 08, 2023 | 9.820 | 9.820 | 9.480 | 9.510 | 18,580,808 | -0.43(-4.33%) |
Dec 07, 2023 | 9.880 | 10.02 | 9.830 | 9.940 | 9,748,421 | +0.01(+0.10%) |
Dec 06, 2023 | 9.670 | 10.02 | 9.610 | 9.930 | 15,518,107 | +0.08(+0.81%) |
Dec 05, 2023 | 10.02 | 10.05 | 9.830 | 9.850 | 14,948,425 | -0.13(-1.30%) |
Dec 04, 2023 | 10.15 | 10.42 | 9.930 | 9.980 | 20,394,288 | +0.07(+0.71%) |
Dec 01, 2023 | 9.910 | 9.980 | 9.732 | 9.910 | 20,248,620 | -0.09(-0.90%) |
Nov 30, 2023 | 10.12 | 10.32 | 9.950 | 10.00 | 17,971,864 | -0.23(-2.25%) |
Nov 29, 2023 | 9.860 | 10.28 | 9.830 | 10.23 | 20,125,212 | +0.23(+2.30%) |
Nov 28, 2023 | 10.14 | 10.26 | 9.910 | 10.00 | 18,881,010 | -0.20(-1.96%) |
Nov 27, 2023 | 10.23 | 10.24 | 10.10 | 10.20 | 12,475,434 | +0.11(+1.09%) |
Nov 24, 2023 | 10.68 | 10.75 | 10.04 | 10.09 | 10,253,407 | -0.71(-6.57%) |
Nov 22, 2023 | 10.44 | 10.96 | 10.42 | 10.80 | 17,517,052 | +0.13(+1.22%) |
Nov 21, 2023 | 11.07 | 11.08 | 10.61 | 10.67 | 15,748,737 | -0.33(-3.00%) |
Nov 20, 2023 | 11.02 | 11.06 | 10.82 | 11.00 | 12,239,733 | -0.15(-1.35%) |
Nov 17, 2023 | 11.31 | 11.47 | 11.07 | 11.15 | 16,023,267 | -0.25(-2.19%) |
Nov 16, 2023 | 11.66 | 11.74 | 11.36 | 11.40 | 18,973,068 | -0.25(-2.15%) |
Nov 15, 2023 | 11.76 | 11.89 | 11.58 | 11.65 | 15,224,470 | -0.41(-3.40%) |
Nov 14, 2023 | 11.54 | 12.08 | 11.49 | 12.06 | 18,718,676 | -0.14(-1.15%) |
Nov 13, 2023 | 12.51 | 12.62 | 12.00 | 12.20 | 16,019,428 | -0.19(-1.53%) |
Nov 10, 2023 | 12.87 | 12.89 | 12.22 | 12.39 | 21,130,224 | -0.84(-6.35%) |
Nov 09, 2023 | 12.26 | 13.39 | 12.23 | 13.23 | 29,649,404 | +0.76(+6.09%) |
Nov 08, 2023 | 12.62 | 13.07 | 12.41 | 12.47 | 21,646,216 | -0.38(-2.96%) |
Nov 07, 2023 | 12.89 | 13.10 | 12.71 | 12.85 | 15,568,042 | -0.11(-0.85%) |
Nov 06, 2023 | 13.35 | 13.53 | 12.92 | 12.96 | 18,794,752 | -0.68(-4.99%) |
Nov 03, 2023 | 13.74 | 13.89 | 13.48 | 13.64 | 19,761,618 | -0.48(-3.40%) |
Nov 02, 2023 | 14.38 | 14.73 | 14.10 | 14.12 | 19,558,056 | -0.76(-5.11%) |
Nov 01, 2023 | 15.68 | 15.73 | 14.76 | 14.88 | 31,406,312 | -1.10(-6.88%) |
Oct 31, 2023 | 17.41 | 17.71 | 15.91 | 15.98 | 21,605,652 | -1.63(-9.26%) |
Oct 30, 2023 | 18.69 | 18.73 | 17.57 | 17.61 | 22,278,132 | -2.20(-11.11%) |
Oct 27, 2023 | 18.27 | 19.97 | 17.96 | 19.81 | 31,144,528 | +0.92(+4.87%) |
Oct 26, 2023 | 18.65 | 19.71 | 18.20 | 18.89 | 29,329,532 | +0.26(+1.40%) |
Oct 25, 2023 | 17.12 | 19.25 | 17.10 | 18.63 | 30,688,320 | +1.62(+9.52%) |
Oct 24, 2023 | 17.52 | 18.23 | 16.90 | 17.01 | 18,718,964 | -1.24(-6.79%) |
Oct 23, 2023 | 19.73 | 20.18 | 17.29 | 18.25 | 23,669,796 | -0.97(-5.05%) |
Oct 20, 2023 | 19.02 | 19.73 | 18.38 | 19.22 | 32,935,908 | +0.18(+0.95%) |
Oct 19, 2023 | 17.31 | 19.13 | 16.93 | 19.04 | 40,117,136 | +1.31(+7.42%) |
Oct 18, 2023 | 16.70 | 18.03 | 16.53 | 17.73 | 33,972,240 | +1.62(+10.02%) |
Oct 17, 2023 | 16.42 | 16.66 | 15.17 | 16.11 | 28,782,908 | +0.58(+3.73%) |
Oct 16, 2023 | 17.04 | 17.16 | 15.50 | 15.53 | 25,637,504 | -2.58(-14.25%) |
Oct 13, 2023 | 15.29 | 18.71 | 15.15 | 18.11 | 42,854,304 | +2.71(+17.60%) |
Oct 12, 2023 | 14.65 | 16.29 | 14.18 | 15.40 | 32,185,174 | +0.48(+3.22%) |
Oct 11, 2023 | 15.02 | 16.08 | 14.76 | 14.92 | 21,471,968 | -0.40(-2.61%) |
Oct 10, 2023 | 15.84 | 15.88 | 15.00 | 15.32 | 17,285,166 | -0.79(-4.90%) |
Oct 09, 2023 | 17.35 | 17.64 | 16.11 | 16.11 | 13,261,430 | -0.35(-2.13%) |
Oct 06, 2023 | 17.60 | 18.18 | 15.93 | 16.46 | 20,881,180 | -0.34(-2.02%) |
Oct 05, 2023 | 17.12 | 18.29 | 16.78 | 16.80 | 17,862,952 | -0.32(-1.87%) |
Oct 04, 2023 | 18.07 | 18.44 | 17.03 | 17.12 | 20,522,692 | -1.41(-7.61%) |
Oct 03, 2023 | 16.94 | 18.95 | 16.52 | 18.53 | 25,295,484 | +2.27(+13.96%) |