Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 3.060 | 3.185 | 2.900 | 2.910 | 24,069,932 | -0.14(-4.59%) |
May 09, 2024 | 3.020 | 3.175 | 2.910 | 3.050 | 33,738,400 | -0.14(-4.39%) |
May 08, 2024 | 3.150 | 3.270 | 3.070 | 3.190 | 26,742,652 | +0.00(+0.00%) |
May 07, 2024 | 3.270 | 3.270 | 3.060 | 3.190 | 24,393,038 | -0.10(-3.04%) |
May 06, 2024 | 3.260 | 3.440 | 3.040 | 3.290 | 41,022,544 | -0.01(-0.30%) |
May 03, 2024 | 3.150 | 3.390 | 3.120 | 3.300 | 35,866,936 | +0.17(+5.43%) |
May 02, 2024 | 3.040 | 3.220 | 2.971 | 3.130 | 16,240,383 | +0.16(+5.39%) |
May 01, 2024 | 2.920 | 3.070 | 2.835 | 2.970 | 14,798,693 | +0.04(+1.37%) |
Apr 30, 2024 | 3.020 | 3.030 | 2.920 | 2.930 | 9,342,347 | -0.10(-3.30%) |
Apr 29, 2024 | 3.330 | 3.350 | 2.960 | 3.030 | 24,343,396 | -0.38(-11.14%) |
Apr 26, 2024 | 3.280 | 3.490 | 3.220 | 3.410 | 15,423,994 | +0.13(+3.96%) |
Apr 25, 2024 | 3.150 | 3.280 | 3.100 | 3.280 | 13,222,038 | +0.00(+0.00%) |
Apr 24, 2024 | 3.380 | 3.500 | 3.170 | 3.280 | 13,648,781 | -0.11(-3.24%) |
Apr 23, 2024 | 3.400 | 3.550 | 3.360 | 3.390 | 17,483,676 | -0.03(-0.88%) |
Apr 22, 2024 | 3.200 | 3.490 | 3.000 | 3.420 | 26,940,076 | +0.26(+8.23%) |
Apr 19, 2024 | 2.890 | 3.300 | 2.830 | 3.160 | 28,616,240 | +0.24(+8.22%) |
Apr 18, 2024 | 2.990 | 3.000 | 2.760 | 2.920 | 13,909,313 | -0.06(-2.01%) |
Apr 17, 2024 | 2.940 | 3.030 | 2.820 | 2.980 | 25,956,760 | +0.26(+9.56%) |
Apr 16, 2024 | 2.440 | 2.890 | 2.380 | 2.720 | 31,211,712 | +0.25(+10.12%) |
Apr 15, 2024 | 2.670 | 2.680 | 2.460 | 2.470 | 16,109,272 | -0.18(-6.79%) |
Apr 12, 2024 | 2.760 | 2.780 | 2.610 | 2.650 | 16,726,600 | -0.15(-5.36%) |
Apr 11, 2024 | 2.890 | 2.890 | 2.730 | 2.800 | 15,554,772 | -0.03(-1.06%) |
Apr 10, 2024 | 2.900 | 2.910 | 2.770 | 2.830 | 16,177,563 | -0.14(-4.71%) |
Apr 09, 2024 | 2.970 | 3.015 | 2.950 | 2.970 | 9,315,106 | +0.02(+0.68%) |
Apr 08, 2024 | 3.040 | 3.045 | 2.950 | 2.950 | 9,624,888 | -0.06(-1.99%) |
Apr 05, 2024 | 3.010 | 3.050 | 2.950 | 3.010 | 11,341,115 | +0.01(+0.33%) |
Apr 04, 2024 | 3.020 | 3.150 | 2.980 | 3.000 | 16,669,351 | -0.02(-0.66%) |
Apr 03, 2024 | 3.120 | 3.120 | 2.935 | 3.020 | 22,138,538 | -0.08(-2.58%) |
Apr 02, 2024 | 3.180 | 3.210 | 3.060 | 3.100 | 19,682,240 | -0.04(-1.27%) |
Apr 01, 2024 | 3.740 | 3.770 | 3.120 | 3.140 | 46,026,500 | -0.58(-15.59%) |
Mar 28, 2024 | 3.840 | 3.660 | 3.650 | 3.720 | 44,200,968 | -0.62(-14.29%) |
Mar 27, 2024 | 4.130 | 4.370 | 4.070 | 4.340 | 12,963,359 | +0.27(+6.63%) |
Mar 26, 2024 | 4.140 | 4.300 | 4.060 | 4.070 | 13,931,607 | -0.02(-0.49%) |
Mar 25, 2024 | 4.110 | 4.240 | 4.060 | 4.090 | 8,220,324 | +0.01(+0.25%) |
Mar 22, 2024 | 4.170 | 4.180 | 4.060 | 4.080 | 7,325,492 | -0.12(-2.86%) |
Mar 21, 2024 | 4.250 | 4.300 | 4.150 | 4.200 | 7,557,799 | -0.05(-1.18%) |
Mar 20, 2024 | 4.250 | 4.280 | 4.150 | 4.250 | 8,359,509 | -0.02(-0.47%) |
Mar 19, 2024 | 4.350 | 4.410 | 4.240 | 4.270 | 8,165,712 | -0.12(-2.73%) |
Mar 18, 2024 | 4.430 | 4.490 | 4.360 | 4.390 | 8,556,784 | -0.05(-1.13%) |
Mar 15, 2024 | 4.200 | 4.540 | 4.200 | 4.440 | 17,770,928 | +0.17(+3.98%) |
Mar 14, 2024 | 4.370 | 4.380 | 4.170 | 4.270 | 9,466,212 | -0.09(-2.06%) |
Mar 13, 2024 | 4.320 | 4.450 | 4.300 | 4.360 | 8,525,935 | +0.02(+0.46%) |
Mar 12, 2024 | 4.380 | 4.410 | 4.270 | 4.340 | 7,124,827 | -0.02(-0.46%) |
Mar 11, 2024 | 4.300 | 4.500 | 4.250 | 4.360 | 12,393,865 | +0.06(+1.40%) |
Mar 08, 2024 | 4.680 | 4.780 | 4.240 | 4.300 | 17,507,720 | -0.30(-6.52%) |
Mar 07, 2024 | 4.600 | 4.900 | 4.520 | 4.600 | 19,560,568 | +0.04(+0.88%) |
Mar 06, 2024 | 4.520 | 4.690 | 4.401 | 4.560 | 12,755,318 | +0.06(+1.33%) |
Mar 05, 2024 | 4.230 | 4.550 | 4.210 | 4.500 | 13,685,024 | +0.18(+4.17%) |
Mar 04, 2024 | 4.360 | 4.390 | 4.120 | 4.320 | 14,494,690 | -0.04(-0.92%) |
Mar 01, 2024 | 4.340 | 4.500 | 4.230 | 4.360 | 12,695,492 | +0.04(+0.93%) |
Feb 29, 2024 | 4.460 | 4.750 | 4.220 | 4.320 | 28,550,642 | -0.67(-13.43%) |
Feb 28, 2024 | 4.930 | 5.100 | 4.750 | 4.990 | 28,058,344 | +0.18(+3.74%) |
Feb 27, 2024 | 4.490 | 4.850 | 4.485 | 4.810 | 16,697,151 | +0.36(+8.09%) |
Feb 26, 2024 | 4.460 | 4.610 | 4.370 | 4.450 | 10,381,557 | +0.01(+0.23%) |
Feb 23, 2024 | 4.390 | 4.540 | 4.280 | 4.440 | 9,598,619 | +0.02(+0.45%) |
Feb 22, 2024 | 4.660 | 4.690 | 4.360 | 4.420 | 9,646,845 | -0.15(-3.28%) |
Feb 21, 2024 | 4.590 | 4.815 | 4.510 | 4.570 | 8,097,906 | -0.09(-1.93%) |
Feb 20, 2024 | 4.760 | 4.806 | 4.550 | 4.660 | 9,046,294 | -0.17(-3.52%) |
Feb 16, 2024 | 4.770 | 4.950 | 4.620 | 4.830 | 10,243,215 | -0.06(-1.23%) |
Feb 15, 2024 | 4.800 | 5.050 | 4.763 | 4.890 | 12,455,341 | +0.09(+1.87%) |
Feb 14, 2024 | 4.620 | 4.870 | 4.470 | 4.800 | 13,219,465 | +0.31(+6.90%) |
Feb 13, 2024 | 4.370 | 4.675 | 4.265 | 4.490 | 12,014,648 | -0.07(-1.54%) |
Feb 12, 2024 | 4.380 | 4.720 | 4.310 | 4.560 | 15,611,476 | +0.18(+4.11%) |
Feb 09, 2024 | 4.150 | 4.490 | 4.101 | 4.380 | 19,574,184 | +0.29(+7.09%) |
Feb 08, 2024 | 3.980 | 4.160 | 3.950 | 4.090 | 10,695,376 | +0.15(+3.81%) |
Feb 07, 2024 | 4.080 | 4.080 | 3.840 | 3.940 | 13,331,506 | -0.13(-3.19%) |
Feb 06, 2024 | 3.650 | 4.160 | 3.585 | 4.070 | 20,655,300 | +0.40(+10.90%) |
Feb 05, 2024 | 3.970 | 3.980 | 3.600 | 3.670 | 19,650,830 | -0.34(-8.48%) |
Feb 02, 2024 | 4.040 | 4.055 | 3.930 | 4.010 | 12,938,902 | -0.05(-1.23%) |
Feb 01, 2024 | 4.100 | 4.150 | 4.020 | 4.060 | 10,559,386 | +0.01(+0.25%) |
Jan 31, 2024 | 4.120 | 4.320 | 4.025 | 4.050 | 14,479,187 | -0.06(-1.46%) |
Jan 30, 2024 | 4.230 | 4.230 | 4.080 | 4.110 | 8,802,672 | -0.16(-3.75%) |
Jan 29, 2024 | 4.110 | 4.270 | 3.980 | 4.270 | 10,867,985 | +0.20(+4.91%) |
Jan 26, 2024 | 4.120 | 4.260 | 4.060 | 4.070 | 11,295,568 | -0.01(-0.25%) |
Jan 25, 2024 | 4.130 | 4.230 | 4.070 | 4.080 | 11,188,369 | -0.05(-1.21%) |
Jan 24, 2024 | 4.400 | 4.440 | 4.110 | 4.130 | 11,124,133 | -0.20(-4.62%) |
Jan 23, 2024 | 4.530 | 4.720 | 4.330 | 4.330 | 12,657,451 | -0.15(-3.35%) |
Jan 22, 2024 | 4.600 | 4.810 | 4.440 | 4.480 | 14,259,201 | -0.03(-0.67%) |
Jan 19, 2024 | 4.500 | 4.530 | 4.300 | 4.510 | 11,258,110 | +0.08(+1.81%) |
Jan 18, 2024 | 4.150 | 4.440 | 4.080 | 4.430 | 17,597,974 | +0.32(+7.79%) |
Jan 17, 2024 | 4.070 | 4.260 | 4.010 | 4.110 | 15,440,025 | -0.10(-2.38%) |
Jan 16, 2024 | 4.540 | 4.540 | 4.130 | 4.210 | 17,726,624 | -0.35(-7.68%) |
Jan 12, 2024 | 4.670 | 4.789 | 4.465 | 4.560 | 14,495,066 | -0.14(-2.98%) |
Jan 11, 2024 | 4.860 | 4.870 | 4.640 | 4.700 | 13,321,933 | -0.21(-4.28%) |
Jan 10, 2024 | 5.050 | 5.050 | 4.710 | 4.910 | 22,861,932 | -0.13(-2.58%) |
Jan 09, 2024 | 5.240 | 5.300 | 5.030 | 5.040 | 12,979,521 | -0.25(-4.73%) |
Jan 08, 2024 | 5.140 | 5.415 | 5.090 | 5.290 | 14,366,278 | +0.12(+2.32%) |
Jan 05, 2024 | 5.260 | 5.280 | 5.080 | 5.170 | 16,213,538 | -0.13(-2.45%) |
Jan 04, 2024 | 5.560 | 5.600 | 5.250 | 5.300 | 22,878,642 | -0.28(-5.02%) |
Jan 03, 2024 | 6.050 | 6.065 | 5.550 | 5.580 | 29,480,060 | -0.53(-8.67%) |
Jan 02, 2024 | 6.090 | 6.330 | 6.010 | 6.110 | 13,518,288 | -0.01(-0.16%) |
Dec 29, 2023 | 6.200 | 6.230 | 6.060 | 6.120 | 15,129,683 | -0.09(-1.45%) |
Dec 28, 2023 | 6.180 | 6.500 | 6.140 | 6.210 | 18,411,764 | +0.05(+0.81%) |
Dec 27, 2023 | 6.110 | 6.260 | 6.040 | 6.160 | 11,018,283 | +0.05(+0.82%) |
Dec 26, 2023 | 6.080 | 6.190 | 5.960 | 6.110 | 13,000,708 | +0.01(+0.16%) |
Dec 22, 2023 | 6.050 | 6.200 | 5.960 | 6.100 | 15,846,620 | +0.03(+0.49%) |
Dec 21, 2023 | 6.330 | 6.380 | 5.930 | 6.070 | 28,635,088 | -0.10(-1.62%) |
Dec 20, 2023 | 6.690 | 6.700 | 6.170 | 6.170 | 26,663,972 | -0.57(-8.46%) |
Dec 19, 2023 | 6.780 | 6.820 | 6.630 | 6.740 | 16,541,605 | +0.00(+0.00%) |
Dec 18, 2023 | 6.660 | 6.840 | 6.470 | 6.740 | 17,392,176 | +0.09(+1.35%) |
Dec 15, 2023 | 6.790 | 6.810 | 6.620 | 6.650 | 36,845,560 | -0.06(-0.89%) |
Dec 14, 2023 | 6.940 | 7.220 | 6.670 | 6.710 | 28,462,944 | -0.10(-1.47%) |
Dec 13, 2023 | 6.770 | 6.915 | 6.500 | 6.810 | 21,653,716 | +0.09(+1.34%) |
Dec 12, 2023 | 7.140 | 7.150 | 6.700 | 6.720 | 16,691,395 | -0.39(-5.49%) |
Dec 11, 2023 | 6.860 | 7.120 | 6.730 | 7.110 | 14,390,033 | +0.18(+2.60%) |
Dec 08, 2023 | 6.820 | 7.040 | 6.790 | 6.930 | 11,951,453 | +0.11(+1.61%) |
Dec 07, 2023 | 6.790 | 6.920 | 6.711 | 6.820 | 11,563,065 | +0.03(+0.44%) |
Dec 06, 2023 | 7.070 | 7.145 | 6.770 | 6.790 | 16,916,108 | -0.23(-3.28%) |
Dec 05, 2023 | 7.420 | 7.450 | 6.880 | 7.020 | 20,944,800 | -0.47(-6.28%) |
Dec 04, 2023 | 6.870 | 7.540 | 6.810 | 7.490 | 30,356,534 | +0.63(+9.18%) |
Dec 01, 2023 | 6.660 | 6.990 | 6.530 | 6.860 | 24,079,384 | +0.21(+3.16%) |
Nov 30, 2023 | 7.150 | 7.180 | 6.640 | 6.650 | 20,253,574 | -0.52(-7.25%) |
Nov 29, 2023 | 6.950 | 7.340 | 6.860 | 7.170 | 32,381,584 | +0.47(+7.01%) |
Nov 28, 2023 | 6.730 | 6.800 | 6.534 | 6.700 | 17,417,916 | -0.10(-1.47%) |
Nov 27, 2023 | 6.880 | 6.890 | 6.670 | 6.800 | 11,468,398 | -0.10(-1.45%) |
Nov 24, 2023 | 6.970 | 7.030 | 6.820 | 6.900 | 8,594,107 | -0.09(-1.29%) |
Nov 22, 2023 | 6.720 | 7.105 | 6.600 | 6.990 | 18,536,348 | +0.34(+5.11%) |
Nov 21, 2023 | 7.070 | 7.090 | 6.520 | 6.650 | 26,352,772 | -0.51(-7.12%) |
Nov 20, 2023 | 7.500 | 7.520 | 7.150 | 7.160 | 13,323,179 | -0.27(-3.63%) |
Nov 17, 2023 | 7.420 | 7.500 | 7.260 | 7.430 | 13,224,029 | +0.04(+0.54%) |
Nov 16, 2023 | 7.840 | 7.850 | 7.360 | 7.390 | 19,775,306 | -0.50(-6.34%) |
Nov 15, 2023 | 8.180 | 8.295 | 7.770 | 7.890 | 20,196,366 | -0.18(-2.23%) |
Nov 14, 2023 | 8.180 | 8.250 | 7.780 | 8.070 | 19,973,648 | +0.17(+2.15%) |
Nov 13, 2023 | 7.950 | 7.960 | 7.610 | 7.900 | 17,153,092 | -0.11(-1.37%) |
Nov 10, 2023 | 8.420 | 8.447 | 7.840 | 8.010 | 29,212,862 | -0.70(-8.04%) |
Nov 09, 2023 | 8.180 | 9.370 | 8.020 | 8.710 | 63,294,532 | -1.38(-13.68%) |
Nov 08, 2023 | 10.30 | 10.36 | 9.960 | 10.09 | 18,736,954 | -0.13(-1.27%) |
Nov 07, 2023 | 10.98 | 11.03 | 10.11 | 10.22 | 15,941,753 | -0.73(-6.67%) |
Nov 06, 2023 | 11.00 | 11.43 | 10.76 | 10.95 | 20,672,464 | +0.23(+2.15%) |
Nov 03, 2023 | 10.64 | 11.30 | 10.53 | 10.72 | 22,573,422 | +0.23(+2.19%) |
Nov 02, 2023 | 10.22 | 10.67 | 10.21 | 10.49 | 14,459,383 | +0.46(+4.59%) |