Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.90 | 36.59 | 33.74 | 36.57 | 20,490,162 | +2.18(+6.34%) |
Apr 29, 2024 | 35.37 | 36.16 | 34.29 | 34.39 | 16,319,927 | -0.71(-2.02%) |
Apr 26, 2024 | 37.65 | 37.98 | 34.69 | 35.10 | 22,615,784 | -2.34(-6.25%) |
Apr 25, 2024 | 40.05 | 40.69 | 36.73 | 37.44 | 28,455,312 | -2.17(-5.48%) |
Apr 24, 2024 | 38.00 | 40.78 | 37.30 | 39.61 | 27,446,516 | -1.57(-3.81%) |
Apr 23, 2024 | 43.10 | 43.46 | 40.62 | 41.18 | 19,657,422 | -2.79(-6.35%) |
Apr 22, 2024 | 44.82 | 46.56 | 42.99 | 43.97 | 19,591,416 | -2.16(-4.68%) |
Apr 19, 2024 | 42.37 | 46.84 | 41.62 | 46.13 | 32,796,692 | +4.86(+11.78%) |
Apr 18, 2024 | 40.03 | 41.66 | 39.23 | 41.27 | 25,443,890 | +2.12(+5.42%) |
Apr 17, 2024 | 35.88 | 39.38 | 35.61 | 39.15 | 27,598,060 | +3.29(+9.17%) |
Apr 16, 2024 | 36.57 | 37.11 | 35.31 | 35.86 | 15,437,643 | -0.76(-2.08%) |
Apr 15, 2024 | 33.82 | 37.19 | 33.48 | 36.62 | 15,234,685 | +33.10(+940.34%) |
Apr 12, 2024 | 3.390 | 3.550 | 3.370 | 3.520 | 117,009,376 | +0.31(+9.66%) |
Apr 11, 2024 | 3.380 | 3.470 | 3.190 | 3.210 | 111,297,872 | -0.22(-6.41%) |
Apr 10, 2024 | 3.430 | 3.500 | 3.310 | 3.430 | 174,206,896 | +0.16(+4.89%) |
Apr 09, 2024 | 3.260 | 3.440 | 3.230 | 3.270 | 108,718,264 | -0.10(-2.97%) |
Apr 08, 2024 | 3.330 | 3.410 | 3.280 | 3.370 | 85,866,568 | -0.02(-0.59%) |
Apr 05, 2024 | 3.470 | 3.540 | 3.320 | 3.390 | 158,379,696 | -0.13(-3.69%) |
Apr 04, 2024 | 3.100 | 3.540 | 3.080 | 3.520 | 146,199,936 | +0.29(+8.98%) |
Apr 03, 2024 | 3.380 | 3.380 | 3.160 | 3.230 | 127,203,920 | -0.02(-0.62%) |
Apr 02, 2024 | 3.260 | 3.360 | 3.240 | 3.250 | 118,390,568 | +0.14(+4.50%) |
Apr 01, 2024 | 3.205 | 3.220 | 2.980 | 3.110 | 110,694,160 | -0.10(-3.12%) |
Mar 28, 2024 | 3.240 | 3.215 | 3.210 | 3.210 | 76,031,912 | -0.01(-0.31%) |
Mar 27, 2024 | 3.245 | 3.330 | 3.220 | 3.220 | 123,713,136 | -0.12(-3.59%) |
Mar 26, 2024 | 3.200 | 3.340 | 3.160 | 3.340 | 112,482,808 | +0.08(+2.45%) |
Mar 25, 2024 | 3.370 | 3.390 | 3.180 | 3.260 | 120,570,640 | +0.04(+1.24%) |
Mar 22, 2024 | 3.290 | 3.320 | 3.160 | 3.220 | 113,243,824 | -0.02(-0.62%) |
Mar 21, 2024 | 3.130 | 3.260 | 3.050 | 3.240 | 154,443,824 | -0.22(-6.36%) |
Mar 20, 2024 | 3.620 | 3.720 | 3.430 | 3.460 | 135,907,104 | -0.19(-5.21%) |
Mar 19, 2024 | 3.710 | 3.860 | 3.600 | 3.650 | 186,917,488 | +0.10(+2.86%) |
Mar 18, 2024 | 3.371 | 3.568 | 3.321 | 3.549 | 158,680,592 | +0.00(+0.00%) |
Mar 15, 2024 | 3.608 | 3.638 | 3.420 | 3.549 | 191,153,600 | +0.08(+2.28%) |
Mar 14, 2024 | 3.336 | 3.568 | 3.272 | 3.470 | 235,168,912 | +0.18(+5.41%) |
Mar 13, 2024 | 3.173 | 3.351 | 3.163 | 3.292 | 175,653,104 | +0.23(+7.42%) |
Mar 12, 2024 | 3.153 | 3.321 | 3.064 | 3.064 | 230,009,568 | -0.21(-6.34%) |
Mar 11, 2024 | 3.252 | 3.381 | 3.203 | 3.272 | 266,027,584 | +0.13(+4.09%) |
Mar 08, 2024 | 2.788 | 3.153 | 2.728 | 3.143 | 378,374,304 | +0.34(+11.97%) |
Mar 07, 2024 | 3.015 | 3.015 | 2.768 | 2.807 | 228,314,608 | -0.33(-10.41%) |
Mar 06, 2024 | 3.153 | 3.242 | 3.015 | 3.134 | 218,665,888 | -0.23(-6.76%) |
Mar 05, 2024 | 3.292 | 3.470 | 3.232 | 3.361 | 205,544,800 | +0.18(+5.59%) |
Mar 04, 2024 | 3.173 | 3.242 | 3.074 | 3.183 | 160,273,024 | -0.10(-3.01%) |
Mar 01, 2024 | 3.618 | 3.638 | 3.222 | 3.282 | 196,457,632 | -0.47(-12.63%) |
Feb 29, 2024 | 3.924 | 3.974 | 3.727 | 3.756 | 143,549,168 | -0.32(-7.77%) |
Feb 28, 2024 | 4.082 | 4.132 | 4.013 | 4.073 | 95,295,896 | +0.13(+3.26%) |
Feb 27, 2024 | 3.875 | 3.974 | 3.845 | 3.944 | 89,618,152 | +0.01(+0.25%) |
Feb 26, 2024 | 3.934 | 4.013 | 3.875 | 3.934 | 98,866,232 | -0.11(-2.69%) |
Feb 23, 2024 | 3.855 | 4.112 | 3.816 | 4.043 | 139,200,688 | +0.13(+3.28%) |
Feb 22, 2024 | 4.053 | 4.122 | 3.855 | 3.914 | 185,905,664 | -0.67(-14.66%) |
Feb 21, 2024 | 4.715 | 4.794 | 4.587 | 4.587 | 137,091,664 | +0.03(+0.65%) |
Feb 20, 2024 | 4.458 | 4.755 | 4.419 | 4.557 | 136,755,936 | +0.22(+5.01%) |
Feb 16, 2024 | 4.171 | 4.379 | 4.073 | 4.339 | 129,315,448 | +0.09(+2.09%) |
Feb 15, 2024 | 4.181 | 4.320 | 4.142 | 4.250 | 99,573,856 | +0.00(+0.00%) |
Feb 14, 2024 | 4.369 | 4.438 | 4.231 | 4.250 | 124,689,704 | -0.29(-6.32%) |
Feb 13, 2024 | 4.666 | 4.725 | 4.409 | 4.537 | 201,102,176 | +0.25(+5.76%) |
Feb 12, 2024 | 4.250 | 4.339 | 4.043 | 4.290 | 138,379,856 | +0.03(+0.70%) |
Feb 09, 2024 | 4.438 | 4.527 | 4.231 | 4.260 | 100,897,080 | -0.27(-5.90%) |
Feb 08, 2024 | 4.715 | 4.735 | 4.419 | 4.527 | 117,970,280 | -0.24(-4.98%) |
Feb 07, 2024 | 4.903 | 5.041 | 4.745 | 4.765 | 114,303,896 | -0.22(-4.37%) |
Feb 06, 2024 | 4.774 | 5.150 | 4.774 | 4.982 | 122,126,288 | +0.17(+3.49%) |
Feb 05, 2024 | 4.893 | 5.061 | 4.745 | 4.814 | 136,014,544 | -0.22(-4.32%) |
Feb 02, 2024 | 5.229 | 5.269 | 4.982 | 5.031 | 145,337,488 | -0.20(-3.78%) |