Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.160 | 6.250 | 5.970 | 6.000 | 1,952,250 | -0.13(-2.12%) |
May 16, 2024 | 5.500 | 6.245 | 5.500 | 6.130 | 3,332,603 | +0.55(+9.86%) |
May 15, 2024 | 5.450 | 5.590 | 5.100 | 5.580 | 2,251,990 | +0.06(+1.09%) |
May 14, 2024 | 4.700 | 5.520 | 4.650 | 5.520 | 2,901,744 | +0.79(+16.70%) |
May 13, 2024 | 4.280 | 4.807 | 4.230 | 4.730 | 2,428,333 | +0.31(+7.01%) |
May 10, 2024 | 4.190 | 4.449 | 4.190 | 4.420 | 1,831,198 | +0.22(+5.24%) |
May 09, 2024 | 4.020 | 4.295 | 3.942 | 4.200 | 1,839,176 | +0.28(+7.14%) |
May 08, 2024 | 3.946 | 3.959 | 3.869 | 3.920 | 1,389,966 | -0.08(-1.93%) |
May 07, 2024 | 4.100 | 4.100 | 3.946 | 3.997 | 786,911 | -0.12(-2.91%) |
May 06, 2024 | 4.134 | 4.177 | 4.074 | 4.117 | 773,653 | +0.03(+0.84%) |
May 03, 2024 | 4.108 | 4.125 | 3.950 | 4.083 | 1,125,065 | +0.02(+0.42%) |
May 02, 2024 | 4.100 | 4.220 | 4.014 | 4.066 | 1,506,317 | +0.14(+3.49%) |
May 01, 2024 | 3.852 | 4.057 | 3.852 | 3.929 | 1,172,650 | +0.09(+2.23%) |
Apr 30, 2024 | 3.732 | 3.886 | 3.732 | 3.843 | 1,330,683 | +0.03(+0.90%) |
Apr 29, 2024 | 3.766 | 3.826 | 3.706 | 3.809 | 792,095 | +0.06(+1.60%) |
Apr 26, 2024 | 3.843 | 4.023 | 3.727 | 3.749 | 1,706,537 | -0.03(-0.68%) |
Apr 25, 2024 | 3.877 | 3.929 | 3.757 | 3.775 | 922,350 | -0.17(-4.34%) |
Apr 24, 2024 | 3.886 | 4.001 | 3.809 | 3.946 | 1,169,978 | +0.15(+4.06%) |
Apr 23, 2024 | 3.826 | 3.868 | 3.749 | 3.792 | 1,132,282 | +0.02(+0.45%) |
Apr 22, 2024 | 3.800 | 3.826 | 3.723 | 3.775 | 1,142,329 | +0.00(+0.00%) |
Apr 19, 2024 | 3.817 | 3.852 | 3.706 | 3.775 | 1,017,843 | -0.09(-2.22%) |
Apr 18, 2024 | 3.852 | 3.946 | 3.766 | 3.860 | 615,804 | +0.06(+1.58%) |
Apr 17, 2024 | 3.852 | 3.852 | 3.740 | 3.800 | 701,754 | -0.03(-0.67%) |
Apr 16, 2024 | 3.843 | 3.877 | 3.689 | 3.826 | 1,050,870 | +0.00(+0.00%) |
Apr 15, 2024 | 3.980 | 4.023 | 3.817 | 3.826 | 1,114,124 | -0.09(-2.19%) |
Apr 12, 2024 | 4.108 | 4.108 | 3.903 | 3.911 | 1,275,907 | -0.24(-5.77%) |
Apr 11, 2024 | 4.168 | 4.267 | 4.074 | 4.151 | 1,070,363 | +0.01(+0.21%) |
Apr 10, 2024 | 4.211 | 4.365 | 4.130 | 4.143 | 1,185,855 | -0.13(-3.01%) |
Apr 09, 2024 | 4.365 | 4.442 | 4.185 | 4.271 | 1,785,789 | -0.09(-2.16%) |
Apr 08, 2024 | 4.322 | 4.536 | 4.228 | 4.365 | 3,418,869 | +0.09(+2.00%) |
Apr 05, 2024 | 4.006 | 4.339 | 3.971 | 4.279 | 3,268,958 | +0.29(+7.30%) |
Apr 04, 2024 | 4.057 | 4.134 | 3.911 | 3.988 | 1,349,209 | -0.03(-0.64%) |
Apr 03, 2024 | 3.946 | 4.149 | 3.924 | 4.014 | 2,725,901 | +0.10(+2.63%) |
Apr 02, 2024 | 3.911 | 3.997 | 3.852 | 3.911 | 1,092,326 | -0.04(-1.08%) |
Apr 01, 2024 | 3.937 | 3.997 | 3.864 | 3.954 | 1,226,792 | +0.06(+1.54%) |
Mar 28, 2024 | 3.826 | 3.967 | 3.826 | 3.894 | 1,543,965 | +0.09(+2.25%) |
Mar 27, 2024 | 3.732 | 3.860 | 3.723 | 3.809 | 1,615,675 | +0.06(+1.60%) |
Mar 26, 2024 | 3.817 | 3.847 | 3.749 | 3.749 | 1,337,531 | -0.07(-1.79%) |
Mar 25, 2024 | 3.920 | 4.053 | 3.779 | 3.817 | 2,281,129 | +0.01(+0.22%) |
Mar 22, 2024 | 3.809 | 3.903 | 3.792 | 3.809 | 1,197,588 | +0.01(+0.23%) |
Mar 21, 2024 | 4.023 | 4.023 | 3.620 | 3.800 | 3,398,407 | -0.31(-7.50%) |
Mar 20, 2024 | 3.792 | 4.108 | 3.629 | 4.108 | 3,520,242 | +0.34(+9.09%) |
Mar 19, 2024 | 3.680 | 3.834 | 3.312 | 3.766 | 4,599,996 | -0.27(-6.78%) |
Mar 18, 2024 | 3.903 | 4.061 | 3.843 | 4.040 | 2,181,322 | +0.24(+6.31%) |
Mar 15, 2024 | 3.869 | 3.911 | 3.749 | 3.800 | 1,217,934 | -0.07(-1.77%) |
Mar 14, 2024 | 4.014 | 4.014 | 3.775 | 3.869 | 1,786,659 | -0.17(-4.24%) |
Mar 13, 2024 | 4.023 | 4.125 | 3.864 | 4.040 | 2,793,060 | +0.05(+1.29%) |
Mar 12, 2024 | 3.903 | 4.194 | 3.809 | 3.988 | 3,714,438 | +0.15(+4.02%) |
Mar 11, 2024 | 3.509 | 4.066 | 3.501 | 3.834 | 5,019,949 | +0.46(+13.71%) |
Mar 08, 2024 | 3.278 | 3.406 | 3.278 | 3.372 | 1,025,054 | +0.10(+3.14%) |
Mar 07, 2024 | 3.466 | 3.475 | 3.235 | 3.270 | 1,937,033 | -0.23(-6.60%) |
Mar 06, 2024 | 3.432 | 3.543 | 3.394 | 3.501 | 1,741,909 | +0.16(+4.87%) |
Mar 05, 2024 | 3.252 | 3.406 | 3.201 | 3.338 | 1,604,474 | +0.06(+1.83%) |
Mar 04, 2024 | 3.218 | 3.338 | 3.167 | 3.278 | 1,597,901 | +0.07(+2.13%) |
Mar 01, 2024 | 3.098 | 3.265 | 3.073 | 3.210 | 1,822,379 | +0.21(+7.14%) |
Feb 29, 2024 | 2.987 | 3.107 | 2.970 | 2.996 | 1,048,065 | +0.01(+0.29%) |
Feb 28, 2024 | 3.013 | 3.034 | 2.961 | 2.987 | 852,538 | -0.09(-2.79%) |
Feb 27, 2024 | 3.056 | 3.167 | 3.030 | 3.073 | 661,810 | +0.01(+0.28%) |
Feb 26, 2024 | 2.927 | 3.064 | 2.884 | 3.064 | 740,013 | +0.10(+3.47%) |
Feb 23, 2024 | 2.867 | 3.021 | 2.850 | 2.961 | 1,430,447 | +0.09(+2.98%) |
Feb 22, 2024 | 2.747 | 2.897 | 2.747 | 2.876 | 946,154 | +0.15(+5.66%) |
Feb 21, 2024 | 2.756 | 2.850 | 2.700 | 2.722 | 923,264 | +0.02(+0.63%) |
Feb 20, 2024 | 2.807 | 2.816 | 2.696 | 2.705 | 1,106,896 | -0.09(-3.07%) |
Feb 16, 2024 | 2.765 | 2.936 | 2.765 | 2.790 | 1,168,011 | +0.03(+1.24%) |
Feb 15, 2024 | 2.679 | 2.790 | 2.653 | 2.756 | 1,019,349 | +0.09(+3.54%) |
Feb 14, 2024 | 2.602 | 2.739 | 2.593 | 2.662 | 1,035,712 | +0.10(+4.01%) |
Feb 13, 2024 | 2.585 | 2.610 | 2.542 | 2.559 | 1,064,770 | -0.09(-3.55%) |
Feb 12, 2024 | 2.576 | 2.713 | 2.559 | 2.653 | 1,470,236 | +0.10(+4.03%) |
Feb 09, 2024 | 2.576 | 2.589 | 2.508 | 2.551 | 2,121,606 | -0.01(-0.33%) |
Feb 08, 2024 | 2.628 | 2.666 | 2.551 | 2.559 | 1,711,785 | -0.10(-3.86%) |
Feb 07, 2024 | 2.824 | 2.867 | 2.623 | 2.662 | 1,713,654 | -0.21(-7.44%) |
Feb 06, 2024 | 2.901 | 2.996 | 2.842 | 2.876 | 1,774,123 | +0.08(+2.75%) |
Feb 05, 2024 | 2.739 | 2.867 | 2.696 | 2.799 | 1,424,015 | +0.06(+2.19%) |
Feb 02, 2024 | 2.713 | 2.786 | 2.670 | 2.739 | 941,831 | -0.02(-0.62%) |
Feb 01, 2024 | 2.653 | 2.842 | 2.653 | 2.756 | 1,347,884 | +0.13(+4.89%) |
Jan 31, 2024 | 2.533 | 2.696 | 2.508 | 2.628 | 1,304,683 | +0.05(+1.99%) |
Jan 30, 2024 | 2.602 | 2.628 | 2.559 | 2.576 | 946,636 | -0.07(-2.59%) |
Jan 29, 2024 | 2.730 | 2.747 | 2.628 | 2.645 | 964,311 | -0.09(-3.13%) |
Jan 26, 2024 | 2.713 | 2.799 | 2.696 | 2.730 | 883,025 | +0.01(+0.31%) |
Jan 25, 2024 | 2.756 | 2.816 | 2.722 | 2.722 | 844,289 | -0.01(-0.31%) |
Jan 24, 2024 | 2.722 | 2.842 | 2.627 | 2.730 | 1,826,152 | +0.07(+2.57%) |
Jan 23, 2024 | 2.679 | 2.782 | 2.628 | 2.662 | 1,892,940 | +0.10(+4.01%) |
Jan 22, 2024 | 2.765 | 2.790 | 2.503 | 2.559 | 3,479,730 | -0.35(-12.06%) |
Jan 19, 2024 | 2.782 | 2.979 | 2.769 | 2.910 | 2,771,178 | +0.11(+3.98%) |
Jan 18, 2024 | 2.824 | 2.961 | 2.790 | 2.799 | 2,295,947 | +0.01(+0.31%) |
Jan 17, 2024 | 2.747 | 2.859 | 2.679 | 2.790 | 3,388,157 | -0.09(-2.98%) |
Jan 16, 2024 | 2.842 | 2.961 | 2.824 | 2.876 | 2,553,304 | -0.06(-2.04%) |
Jan 12, 2024 | 3.013 | 3.030 | 2.906 | 2.936 | 2,341,894 | -0.06(-2.00%) |
Jan 11, 2024 | 2.807 | 3.030 | 2.807 | 2.996 | 3,114,905 | +0.22(+8.02%) |
Jan 10, 2024 | 2.773 | 2.807 | 2.705 | 2.773 | 3,178,934 | -0.01(-0.31%) |
Jan 09, 2024 | 2.842 | 2.884 | 2.782 | 2.782 | 1,126,747 | -0.11(-3.85%) |
Jan 08, 2024 | 2.824 | 2.940 | 2.795 | 2.893 | 2,103,318 | +0.03(+0.90%) |
Jan 05, 2024 | 2.970 | 3.004 | 2.867 | 2.867 | 1,001,764 | -0.11(-3.74%) |
Jan 04, 2024 | 3.004 | 3.047 | 2.979 | 2.979 | 754,563 | -0.05(-1.69%) |
Jan 03, 2024 | 2.979 | 3.073 | 2.944 | 3.030 | 1,248,241 | +0.02(+0.57%) |
Jan 02, 2024 | 3.047 | 3.094 | 2.964 | 3.013 | 1,155,877 | -0.12(-3.83%) |
Dec 29, 2023 | 3.021 | 3.201 | 3.004 | 3.133 | 1,467,046 | +0.11(+3.68%) |
Dec 28, 2023 | 2.953 | 3.167 | 2.936 | 3.021 | 2,560,397 | +0.12(+4.13%) |
Dec 27, 2023 | 2.867 | 2.906 | 2.816 | 2.901 | 2,144,337 | +0.03(+0.89%) |
Dec 26, 2023 | 2.816 | 2.944 | 2.786 | 2.876 | 2,427,400 | +0.10(+3.70%) |
Dec 22, 2023 | 2.730 | 2.842 | 2.662 | 2.773 | 3,855,501 | -0.33(-10.74%) |
Dec 21, 2023 | 3.073 | 3.133 | 3.039 | 3.107 | 1,665,264 | +0.11(+3.71%) |
Dec 20, 2023 | 2.910 | 3.133 | 2.910 | 2.996 | 1,826,016 | +0.01(+0.29%) |
Dec 19, 2023 | 2.919 | 3.060 | 2.919 | 2.987 | 2,201,535 | +0.09(+3.25%) |
Dec 18, 2023 | 3.047 | 3.086 | 2.893 | 2.893 | 2,324,982 | -0.15(-4.79%) |
Dec 15, 2023 | 3.261 | 3.278 | 3.038 | 3.038 | 1,759,175 | -0.18(-5.59%) |
Dec 14, 2023 | 3.167 | 3.304 | 3.158 | 3.218 | 2,113,932 | +0.06(+1.90%) |
Dec 13, 2023 | 2.919 | 3.175 | 2.919 | 3.158 | 3,059,837 | +0.26(+8.85%) |
Dec 12, 2023 | 2.910 | 3.017 | 2.859 | 2.901 | 1,570,937 | +0.00(+0.00%) |
Dec 11, 2023 | 2.910 | 2.970 | 2.867 | 2.901 | 1,128,979 | -0.04(-1.45%) |
Dec 08, 2023 | 2.901 | 3.007 | 2.901 | 2.944 | 974,763 | +0.02(+0.58%) |
Dec 07, 2023 | 2.987 | 3.021 | 2.906 | 2.927 | 1,291,464 | -0.02(-0.58%) |
Dec 06, 2023 | 3.115 | 3.171 | 2.936 | 2.944 | 1,989,244 | -0.11(-3.64%) |
Dec 05, 2023 | 2.953 | 3.175 | 2.953 | 3.056 | 2,034,285 | +0.10(+3.48%) |
Dec 04, 2023 | 2.910 | 3.103 | 2.867 | 2.953 | 2,024,570 | +0.00(+0.00%) |
Dec 01, 2023 | 2.824 | 2.966 | 2.799 | 2.953 | 1,613,229 | +0.05(+1.77%) |
Nov 30, 2023 | 2.893 | 2.931 | 2.833 | 2.901 | 2,549,334 | +0.02(+0.59%) |
Nov 29, 2023 | 2.867 | 3.051 | 2.850 | 2.884 | 2,464,633 | +0.00(+0.00%) |
Nov 28, 2023 | 2.944 | 2.987 | 2.867 | 2.884 | 3,571,297 | -0.16(-5.34%) |
Nov 27, 2023 | 3.218 | 3.329 | 2.936 | 3.047 | 3,860,826 | -0.25(-7.53%) |
Nov 24, 2023 | 3.201 | 3.321 | 3.167 | 3.295 | 1,622,446 | +0.01(+0.26%) |
Nov 22, 2023 | 3.338 | 3.424 | 3.270 | 3.287 | 1,497,987 | -0.05(-1.54%) |
Nov 21, 2023 | 3.252 | 3.389 | 3.218 | 3.338 | 2,962,193 | +0.02(+0.52%) |
Nov 20, 2023 | 3.287 | 3.561 | 3.287 | 3.321 | 4,254,481 | +0.04(+1.31%) |
Nov 17, 2023 | 3.321 | 3.400 | 3.214 | 3.278 | 2,948,760 | -0.04(-1.29%) |
Nov 16, 2023 | 3.175 | 3.338 | 3.163 | 3.321 | 4,912,251 | +0.04(+1.31%) |
Nov 15, 2023 | 3.218 | 3.475 | 3.213 | 3.278 | 4,675,067 | +0.13(+4.08%) |
Nov 14, 2023 | 3.056 | 3.270 | 2.919 | 3.150 | 4,893,384 | +0.22(+7.60%) |
Nov 13, 2023 | 2.867 | 3.004 | 2.854 | 2.927 | 2,329,745 | +0.06(+2.09%) |
Nov 10, 2023 | 2.688 | 2.936 | 2.688 | 2.867 | 2,273,889 | +0.16(+6.01%) |
Nov 09, 2023 | 2.747 | 2.884 | 2.681 | 2.705 | 1,291,530 | -0.06(-2.17%) |
Nov 08, 2023 | 2.739 | 2.901 | 2.739 | 2.765 | 1,041,107 | -0.04(-1.52%) |
Nov 07, 2023 | 2.884 | 2.884 | 2.739 | 2.807 | 1,418,649 | -0.11(-3.81%) |
Nov 06, 2023 | 3.030 | 3.047 | 2.884 | 2.919 | 1,977,396 | -0.08(-2.57%) |
Nov 03, 2023 | 2.910 | 3.017 | 2.910 | 2.996 | 1,329,463 | +0.14(+4.79%) |
Nov 02, 2023 | 2.824 | 2.884 | 2.803 | 2.859 | 1,045,916 | +0.07(+2.45%) |
Nov 01, 2023 | 2.636 | 2.799 | 2.610 | 2.790 | 1,508,002 | +0.11(+4.15%) |
Oct 31, 2023 | 2.619 | 2.688 | 2.606 | 2.679 | 638,009 | -0.01(-0.32%) |
Oct 30, 2023 | 2.662 | 2.688 | 2.542 | 2.688 | 960,188 | +0.08(+2.95%) |
Oct 27, 2023 | 2.688 | 2.705 | 2.602 | 2.610 | 880,839 | -0.03(-0.97%) |
Oct 26, 2023 | 2.696 | 2.747 | 2.628 | 2.636 | 858,475 | -0.08(-2.84%) |
Oct 25, 2023 | 2.645 | 2.833 | 2.633 | 2.713 | 1,354,071 | -0.03(-1.25%) |
Oct 24, 2023 | 2.431 | 2.773 | 2.431 | 2.747 | 1,823,417 | +0.31(+12.63%) |
Oct 23, 2023 | 2.499 | 2.538 | 2.409 | 2.439 | 1,394,059 | -0.09(-3.72%) |
Oct 20, 2023 | 2.491 | 2.559 | 2.461 | 2.533 | 888,097 | +0.02(+0.68%) |
Oct 19, 2023 | 2.576 | 2.602 | 2.491 | 2.516 | 3,267,646 | -0.12(-4.55%) |
Oct 18, 2023 | 2.799 | 2.812 | 2.602 | 2.636 | 1,731,847 | -0.20(-6.95%) |
Oct 17, 2023 | 2.807 | 2.910 | 2.765 | 2.833 | 1,543,222 | +0.00(+0.00%) |
Oct 16, 2023 | 2.593 | 2.884 | 2.551 | 2.833 | 2,933,745 | +0.19(+7.12%) |
Oct 13, 2023 | 2.551 | 2.670 | 2.525 | 2.645 | 904,448 | +0.05(+1.98%) |
Oct 12, 2023 | 2.653 | 2.705 | 2.542 | 2.593 | 1,146,524 | -0.06(-2.26%) |
Oct 11, 2023 | 2.653 | 2.675 | 2.602 | 2.653 | 662,093 | +0.02(+0.65%) |
Oct 10, 2023 | 2.516 | 2.705 | 2.516 | 2.636 | 1,401,332 | +0.15(+6.21%) |
Oct 09, 2023 | 2.482 | 2.491 | 2.439 | 2.482 | 558,305 | -0.03(-1.02%) |
Oct 06, 2023 | 2.474 | 2.593 | 2.474 | 2.508 | 906,502 | +0.01(+0.34%) |
Oct 05, 2023 | 2.439 | 2.508 | 2.422 | 2.499 | 803,015 | +0.04(+1.74%) |
Oct 04, 2023 | 2.379 | 2.465 | 2.375 | 2.456 | 913,417 | +0.06(+2.50%) |
Oct 03, 2023 | 2.388 | 2.465 | 2.379 | 2.397 | 621,426 | -0.02(-0.71%) |
Oct 02, 2023 | 2.439 | 2.444 | 2.371 | 2.414 | 1,016,494 | -0.02(-0.70%) |
Sep 29, 2023 | 2.568 | 2.608 | 2.431 | 2.431 | 928,190 | -0.09(-3.73%) |
Sep 28, 2023 | 2.533 | 2.619 | 2.525 | 2.525 | 1,596,781 | -0.07(-2.64%) |
Sep 27, 2023 | 2.593 | 2.636 | 2.551 | 2.593 | 2,267,864 | -0.04(-1.62%) |
Sep 26, 2023 | 2.354 | 2.679 | 2.345 | 2.636 | 3,437,565 | +0.28(+12.00%) |
Sep 25, 2023 | 2.302 | 2.371 | 2.298 | 2.354 | 1,434,658 | +0.02(+0.73%) |
Sep 22, 2023 | 2.362 | 2.414 | 2.319 | 2.337 | 1,214,656 | +0.06(+2.63%) |
Sep 21, 2023 | 2.097 | 2.302 | 2.097 | 2.277 | 2,137,808 | +0.10(+4.72%) |
Sep 20, 2023 | 2.123 | 2.234 | 2.123 | 2.174 | 1,067,448 | +0.03(+1.60%) |
Sep 19, 2023 | 2.106 | 2.165 | 2.097 | 2.140 | 849,612 | +0.03(+1.63%) |
Sep 18, 2023 | 2.088 | 2.174 | 2.080 | 2.106 | 1,094,345 | -0.01(-0.40%) |
Sep 15, 2023 | 2.123 | 2.157 | 2.097 | 2.114 | 4,129,241 | -0.03(-1.20%) |
Sep 14, 2023 | 2.140 | 2.178 | 2.106 | 2.140 | 938,989 | +0.02(+0.81%) |
Sep 13, 2023 | 2.106 | 2.165 | 2.071 | 2.123 | 969,590 | +0.01(+0.40%) |
Sep 12, 2023 | 2.157 | 2.183 | 2.080 | 2.114 | 1,573,709 | -0.05(-2.37%) |
Sep 11, 2023 | 2.191 | 2.191 | 2.140 | 2.165 | 1,755,602 | +0.01(+0.40%) |
Sep 08, 2023 | 2.200 | 2.200 | 2.093 | 2.157 | 1,018,389 | -0.06(-2.70%) |
Sep 07, 2023 | 2.208 | 2.242 | 2.149 | 2.217 | 1,416,816 | -0.07(-3.00%) |
Sep 06, 2023 | 2.268 | 2.324 | 2.234 | 2.285 | 1,919,175 | +0.00(+0.00%) |
Sep 05, 2023 | 2.260 | 2.384 | 2.234 | 2.285 | 2,326,383 | +0.01(+0.38%) |