Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.380 | 3.400 | 3.095 | 3.180 | 550,828 | -0.23(-6.74%) |
May 16, 2024 | 3.500 | 3.510 | 3.320 | 3.410 | 423,046 | -0.10(-2.85%) |
May 15, 2024 | 3.580 | 3.710 | 3.390 | 3.510 | 1,010,091 | -0.07(-1.96%) |
May 14, 2024 | 3.170 | 3.720 | 3.170 | 3.580 | 3,733,342 | +0.28(+8.48%) |
May 13, 2024 | 3.380 | 3.470 | 2.880 | 3.300 | 32,055,048 | +0.99(+42.86%) |
May 10, 2024 | 2.350 | 2.400 | 2.290 | 2.310 | 150,715 | -0.04(-1.70%) |
May 09, 2024 | 2.320 | 2.390 | 2.320 | 2.350 | 51,490 | +0.00(+0.00%) |
May 08, 2024 | 2.380 | 2.500 | 2.310 | 2.350 | 138,042 | -0.03(-1.26%) |
May 07, 2024 | 2.450 | 2.450 | 2.370 | 2.380 | 148,266 | -0.02(-0.83%) |
May 06, 2024 | 2.450 | 2.480 | 2.350 | 2.400 | 290,802 | +0.01(+0.42%) |
May 03, 2024 | 2.430 | 2.450 | 2.370 | 2.390 | 390,454 | -0.05(-2.05%) |
May 02, 2024 | 2.500 | 2.565 | 2.340 | 2.440 | 124,791 | -0.06(-2.40%) |
May 01, 2024 | 2.470 | 2.526 | 2.470 | 2.500 | 60,755 | +0.02(+0.81%) |
Apr 30, 2024 | 2.360 | 2.500 | 2.300 | 2.480 | 110,000 | +0.08(+3.33%) |
Apr 29, 2024 | 2.400 | 2.489 | 2.370 | 2.400 | 99,688 | +0.05(+2.13%) |
Apr 26, 2024 | 2.300 | 2.495 | 2.250 | 2.350 | 107,791 | +0.06(+2.62%) |
Apr 25, 2024 | 2.350 | 2.400 | 2.270 | 2.290 | 160,428 | -0.08(-3.38%) |
Apr 24, 2024 | 2.400 | 2.470 | 2.330 | 2.370 | 322,914 | -0.01(-0.42%) |
Apr 23, 2024 | 2.450 | 2.510 | 2.370 | 2.380 | 189,500 | -0.04(-1.65%) |
Apr 22, 2024 | 2.390 | 2.510 | 2.355 | 2.420 | 208,131 | +0.06(+2.54%) |
Apr 19, 2024 | 2.400 | 2.490 | 2.311 | 2.360 | 316,801 | -0.02(-0.84%) |
Apr 18, 2024 | 2.410 | 2.490 | 2.360 | 2.380 | 369,340 | -0.04(-1.65%) |
Apr 17, 2024 | 2.450 | 2.690 | 2.420 | 2.420 | 250,553 | -0.03(-1.22%) |
Apr 16, 2024 | 2.490 | 2.540 | 2.450 | 2.450 | 168,401 | -0.07(-2.78%) |
Apr 15, 2024 | 2.730 | 2.799 | 2.490 | 2.520 | 113,095 | -0.22(-8.03%) |
Apr 12, 2024 | 2.760 | 2.770 | 2.690 | 2.740 | 39,028 | +0.01(+0.37%) |
Apr 11, 2024 | 2.790 | 3.020 | 2.710 | 2.730 | 124,110 | -0.07(-2.50%) |
Apr 10, 2024 | 2.800 | 2.900 | 2.690 | 2.800 | 173,791 | +0.00(+0.00%) |
Apr 09, 2024 | 2.840 | 2.875 | 2.751 | 2.800 | 229,990 | +0.00(+0.00%) |
Apr 08, 2024 | 2.790 | 2.850 | 2.690 | 2.800 | 302,267 | +0.05(+1.82%) |
Apr 05, 2024 | 2.740 | 2.840 | 2.720 | 2.750 | 1,123,939 | +0.00(+0.00%) |
Apr 04, 2024 | 2.840 | 2.860 | 2.730 | 2.750 | 30,061 | -0.05(-1.79%) |
Apr 03, 2024 | 2.710 | 2.860 | 2.640 | 2.800 | 112,501 | +0.10(+3.70%) |
Apr 02, 2024 | 2.740 | 2.785 | 2.560 | 2.700 | 194,455 | -0.03(-1.10%) |
Apr 01, 2024 | 3.000 | 3.000 | 2.680 | 2.730 | 197,724 | -0.23(-7.77%) |
Mar 28, 2024 | 3.070 | 3.180 | 2.930 | 2.960 | 168,448 | -0.07(-2.31%) |
Mar 27, 2024 | 2.830 | 3.170 | 2.830 | 3.030 | 193,211 | +0.19(+6.69%) |
Mar 26, 2024 | 2.950 | 3.030 | 2.650 | 2.840 | 984,868 | -0.06(-2.07%) |
Mar 25, 2024 | 3.040 | 3.200 | 2.850 | 2.900 | 207,622 | -0.17(-5.54%) |
Mar 22, 2024 | 3.210 | 3.210 | 2.970 | 3.070 | 260,750 | -0.08(-2.54%) |
Mar 21, 2024 | 3.310 | 3.360 | 3.080 | 3.150 | 128,159 | -0.10(-3.23%) |
Mar 20, 2024 | 3.300 | 3.350 | 3.060 | 3.255 | 119,997 | -0.10(-3.12%) |
Mar 19, 2024 | 3.410 | 3.450 | 3.260 | 3.360 | 111,982 | -0.14(-4.00%) |
Mar 18, 2024 | 3.460 | 3.560 | 3.340 | 3.500 | 182,226 | +0.00(+0.00%) |
Mar 15, 2024 | 3.300 | 3.560 | 3.120 | 3.500 | 100,608 | +0.17(+5.11%) |
Mar 14, 2024 | 3.770 | 3.770 | 3.310 | 3.330 | 127,949 | -0.37(-10.00%) |
Mar 13, 2024 | 3.460 | 3.746 | 3.345 | 3.700 | 125,534 | +0.20(+5.71%) |
Mar 12, 2024 | 3.300 | 3.560 | 3.275 | 3.500 | 209,896 | +0.08(+2.34%) |
Mar 11, 2024 | 3.720 | 3.780 | 3.410 | 3.420 | 159,442 | -0.36(-9.52%) |
Mar 08, 2024 | 3.880 | 3.990 | 3.600 | 3.780 | 77,781 | -0.10(-2.58%) |
Mar 07, 2024 | 4.000 | 4.030 | 3.870 | 3.880 | 50,125 | +0.00(+0.00%) |
Mar 06, 2024 | 4.000 | 4.000 | 3.860 | 3.880 | 67,577 | -0.07(-1.77%) |
Mar 05, 2024 | 3.760 | 4.000 | 3.720 | 3.950 | 114,139 | +0.31(+8.52%) |
Mar 04, 2024 | 3.850 | 3.860 | 3.640 | 3.640 | 140,261 | -0.21(-5.45%) |
Mar 01, 2024 | 3.700 | 3.990 | 3.700 | 3.850 | 93,206 | +0.23(+6.35%) |
Feb 29, 2024 | 3.880 | 3.989 | 3.520 | 3.620 | 96,797 | -0.29(-7.42%) |
Feb 28, 2024 | 3.840 | 4.080 | 3.750 | 3.910 | 159,303 | +0.12(+3.17%) |
Feb 27, 2024 | 3.860 | 4.000 | 3.510 | 3.790 | 163,055 | +0.02(+0.53%) |
Feb 26, 2024 | 3.480 | 3.850 | 3.450 | 3.770 | 176,502 | +0.33(+9.59%) |
Feb 23, 2024 | 3.230 | 3.490 | 3.100 | 3.440 | 113,570 | +0.16(+4.88%) |
Feb 22, 2024 | 3.290 | 3.420 | 3.162 | 3.280 | 132,155 | -0.06(-1.80%) |
Feb 21, 2024 | 3.300 | 3.430 | 3.242 | 3.340 | 147,356 | +0.01(+0.30%) |
Feb 20, 2024 | 3.080 | 3.350 | 3.060 | 3.330 | 139,629 | +0.27(+8.82%) |
Feb 16, 2024 | 3.010 | 3.190 | 3.010 | 3.060 | 82,210 | +0.05(+1.66%) |
Feb 15, 2024 | 2.900 | 3.040 | 2.860 | 3.010 | 115,696 | +0.17(+5.99%) |
Feb 14, 2024 | 2.850 | 3.060 | 2.770 | 2.840 | 80,057 | +0.01(+0.35%) |
Feb 13, 2024 | 2.930 | 2.940 | 2.782 | 2.830 | 56,351 | -0.07(-2.41%) |
Feb 12, 2024 | 2.670 | 2.900 | 2.550 | 2.900 | 125,054 | +0.19(+7.01%) |
Feb 09, 2024 | 2.850 | 2.950 | 2.620 | 2.710 | 172,149 | -0.12(-4.24%) |
Feb 08, 2024 | 2.700 | 2.890 | 2.670 | 2.830 | 217,527 | +0.17(+6.39%) |
Feb 07, 2024 | 2.670 | 2.737 | 2.650 | 2.660 | 130,162 | -0.06(-2.21%) |
Feb 06, 2024 | 2.790 | 2.900 | 2.700 | 2.720 | 130,863 | -0.09(-3.20%) |
Feb 05, 2024 | 3.000 | 3.050 | 2.702 | 2.810 | 234,980 | -0.27(-8.77%) |
Feb 02, 2024 | 3.110 | 3.110 | 3.010 | 3.080 | 74,325 | -0.10(-3.14%) |
Feb 01, 2024 | 3.260 | 3.360 | 3.000 | 3.180 | 139,402 | -0.03(-0.93%) |
Jan 31, 2024 | 3.220 | 3.400 | 3.110 | 3.210 | 111,442 | -0.04(-1.23%) |
Jan 30, 2024 | 3.220 | 3.420 | 3.130 | 3.250 | 166,227 | +0.04(+1.09%) |
Jan 29, 2024 | 3.500 | 3.500 | 3.120 | 3.215 | 270,213 | -0.31(-8.66%) |
Jan 26, 2024 | 3.800 | 3.800 | 3.480 | 3.520 | 214,489 | -0.30(-7.85%) |
Jan 25, 2024 | 4.020 | 4.030 | 3.680 | 3.820 | 112,661 | -0.18(-4.50%) |
Jan 24, 2024 | 4.110 | 4.110 | 3.930 | 4.000 | 43,284 | -0.10(-2.44%) |
Jan 23, 2024 | 4.020 | 4.129 | 4.020 | 4.100 | 44,205 | +0.05(+1.23%) |
Jan 22, 2024 | 4.150 | 4.200 | 4.022 | 4.050 | 116,398 | -0.10(-2.41%) |
Jan 19, 2024 | 4.160 | 4.200 | 4.060 | 4.150 | 62,302 | +0.00(+0.00%) |
Jan 18, 2024 | 4.230 | 4.480 | 4.020 | 4.150 | 91,857 | -0.05(-1.19%) |
Jan 17, 2024 | 4.250 | 4.330 | 4.160 | 4.200 | 71,989 | -0.10(-2.33%) |
Jan 16, 2024 | 4.510 | 4.650 | 4.253 | 4.300 | 101,781 | -0.27(-5.91%) |
Jan 12, 2024 | 4.550 | 4.760 | 4.420 | 4.570 | 70,121 | +0.03(+0.66%) |
Jan 11, 2024 | 4.500 | 4.710 | 4.450 | 4.540 | 117,547 | -0.08(-1.73%) |
Jan 10, 2024 | 4.650 | 4.730 | 4.500 | 4.620 | 51,350 | +0.00(+0.00%) |
Jan 09, 2024 | 4.870 | 4.886 | 4.520 | 4.620 | 134,507 | -0.25(-5.13%) |
Jan 08, 2024 | 4.190 | 4.921 | 4.060 | 4.870 | 277,981 | +0.59(+13.79%) |
Jan 05, 2024 | 4.550 | 4.550 | 4.170 | 4.280 | 138,140 | -0.15(-3.39%) |
Jan 04, 2024 | 4.500 | 4.550 | 4.326 | 4.430 | 64,074 | -0.04(-0.89%) |
Jan 03, 2024 | 4.650 | 4.650 | 4.360 | 4.470 | 126,010 | -0.22(-4.69%) |
Jan 02, 2024 | 4.960 | 5.040 | 4.460 | 4.690 | 316,472 | -0.31(-6.20%) |
Dec 29, 2023 | 4.820 | 5.005 | 4.710 | 5.000 | 242,836 | +0.16(+3.31%) |
Dec 28, 2023 | 4.940 | 5.140 | 4.700 | 4.840 | 248,403 | -0.13(-2.62%) |
Dec 27, 2023 | 4.800 | 4.990 | 4.750 | 4.970 | 284,089 | +0.23(+4.85%) |
Dec 26, 2023 | 4.390 | 4.790 | 4.250 | 4.740 | 227,811 | +0.41(+9.47%) |
Dec 22, 2023 | 4.290 | 4.380 | 4.200 | 4.330 | 151,724 | +0.11(+2.61%) |
Dec 21, 2023 | 4.100 | 4.235 | 4.080 | 4.220 | 95,203 | +0.17(+4.20%) |
Dec 20, 2023 | 3.990 | 4.170 | 3.940 | 4.050 | 229,442 | +0.07(+1.76%) |
Dec 19, 2023 | 3.900 | 3.990 | 3.795 | 3.980 | 101,858 | +0.08(+2.05%) |
Dec 18, 2023 | 3.850 | 3.910 | 3.780 | 3.900 | 191,462 | -0.02(-0.51%) |
Dec 15, 2023 | 3.650 | 3.980 | 3.650 | 3.920 | 1,318,113 | +0.21(+5.66%) |
Dec 14, 2023 | 3.770 | 3.770 | 3.568 | 3.710 | 52,016 | +0.10(+2.77%) |
Dec 13, 2023 | 3.620 | 3.750 | 3.560 | 3.610 | 63,300 | -0.01(-0.28%) |
Dec 12, 2023 | 3.790 | 3.850 | 3.500 | 3.620 | 99,878 | -0.24(-6.22%) |
Dec 11, 2023 | 3.690 | 3.860 | 3.600 | 3.860 | 131,902 | +0.17(+4.61%) |
Dec 08, 2023 | 3.620 | 3.700 | 3.486 | 3.690 | 52,485 | +0.18(+5.13%) |
Dec 07, 2023 | 3.550 | 3.700 | 3.460 | 3.510 | 84,866 | -0.06(-1.68%) |
Dec 06, 2023 | 3.500 | 3.710 | 3.465 | 3.570 | 156,004 | +0.07(+2.00%) |
Dec 05, 2023 | 3.330 | 3.500 | 3.330 | 3.500 | 61,738 | +0.15(+4.48%) |
Dec 04, 2023 | 3.400 | 3.430 | 3.170 | 3.350 | 74,423 | -0.05(-1.47%) |
Dec 01, 2023 | 3.280 | 3.400 | 3.160 | 3.400 | 40,144 | +0.09(+2.72%) |
Nov 30, 2023 | 3.220 | 3.330 | 3.170 | 3.310 | 34,529 | +0.10(+3.12%) |
Nov 29, 2023 | 3.200 | 3.240 | 3.030 | 3.210 | 46,111 | +0.01(+0.31%) |
Nov 28, 2023 | 2.900 | 3.225 | 2.900 | 3.200 | 76,860 | +0.21(+7.02%) |
Nov 27, 2023 | 3.030 | 3.100 | 2.860 | 2.990 | 54,105 | -0.07(-2.29%) |
Nov 24, 2023 | 3.050 | 3.180 | 3.010 | 3.060 | 20,958 | +0.03(+0.99%) |
Nov 22, 2023 | 3.080 | 3.080 | 2.910 | 3.030 | 19,393 | +0.00(+0.00%) |
Nov 21, 2023 | 3.140 | 3.140 | 3.020 | 3.030 | 14,167 | -0.16(-5.02%) |
Nov 20, 2023 | 3.080 | 3.260 | 3.080 | 3.190 | 53,161 | +0.10(+3.24%) |
Nov 17, 2023 | 2.990 | 3.123 | 2.812 | 3.090 | 26,664 | +0.19(+6.55%) |
Nov 16, 2023 | 2.950 | 2.980 | 2.830 | 2.900 | 20,276 | -0.10(-3.33%) |
Nov 15, 2023 | 3.000 | 3.050 | 2.920 | 3.000 | 75,383 | +0.04(+1.35%) |
Nov 14, 2023 | 2.990 | 2.990 | 2.860 | 2.960 | 12,390 | +0.06(+2.07%) |
Nov 13, 2023 | 2.910 | 2.990 | 2.715 | 2.900 | 27,756 | +0.00(+0.00%) |
Nov 10, 2023 | 2.930 | 2.960 | 2.900 | 2.900 | 45,150 | -0.08(-2.68%) |
Nov 09, 2023 | 2.960 | 3.000 | 2.905 | 2.980 | 34,594 | -0.02(-0.67%) |
Nov 08, 2023 | 2.900 | 3.000 | 2.740 | 3.000 | 130,521 | +0.28(+10.29%) |
Nov 07, 2023 | 2.665 | 2.720 | 2.650 | 2.720 | 17,038 | +0.03(+1.12%) |
Nov 06, 2023 | 2.750 | 2.760 | 2.640 | 2.690 | 39,177 | -0.03(-1.10%) |
Nov 03, 2023 | 2.940 | 2.940 | 2.670 | 2.720 | 73,297 | -0.11(-3.89%) |
Nov 02, 2023 | 2.960 | 2.960 | 2.750 | 2.830 | 21,757 | -0.12(-4.07%) |