Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.050 | 3.210 | 3.050 | 3.180 | 300,254 | +0.16(+5.30%) |
May 30, 2024 | 3.020 | 3.100 | 2.960 | 3.020 | 614,102 | +0.07(+2.37%) |
May 29, 2024 | 2.980 | 3.010 | 2.900 | 2.950 | 565,403 | -0.05(-1.67%) |
May 28, 2024 | 3.110 | 3.140 | 2.980 | 3.000 | 760,951 | -0.07(-2.28%) |
May 24, 2024 | 3.150 | 3.185 | 3.040 | 3.070 | 128,295 | -0.04(-1.29%) |
May 23, 2024 | 3.240 | 3.370 | 3.100 | 3.110 | 656,895 | -0.15(-4.60%) |
May 22, 2024 | 3.210 | 3.380 | 3.190 | 3.260 | 570,747 | +0.05(+1.56%) |
May 21, 2024 | 3.250 | 3.330 | 3.140 | 3.210 | 252,217 | -0.05(-1.53%) |
May 20, 2024 | 3.300 | 3.340 | 3.105 | 3.260 | 473,814 | -0.04(-1.21%) |
May 17, 2024 | 3.770 | 3.770 | 3.250 | 3.300 | 442,495 | -0.44(-11.76%) |
May 16, 2024 | 3.770 | 3.890 | 3.620 | 3.740 | 265,899 | +0.00(+0.00%) |
May 15, 2024 | 3.940 | 4.030 | 3.720 | 3.740 | 347,866 | -0.10(-2.60%) |
May 14, 2024 | 3.920 | 4.060 | 3.770 | 3.840 | 284,036 | +0.01(+0.26%) |
May 13, 2024 | 3.620 | 3.880 | 3.620 | 3.830 | 252,902 | +0.22(+6.09%) |
May 10, 2024 | 3.860 | 3.910 | 3.590 | 3.610 | 252,320 | -0.19(-5.00%) |
May 09, 2024 | 3.850 | 3.965 | 3.760 | 3.800 | 415,341 | -0.03(-0.78%) |
May 08, 2024 | 3.910 | 3.970 | 3.750 | 3.830 | 269,914 | -0.15(-3.77%) |
May 07, 2024 | 3.940 | 4.080 | 3.842 | 3.980 | 425,460 | +0.04(+1.02%) |
May 06, 2024 | 3.820 | 4.055 | 3.750 | 3.940 | 557,995 | +0.17(+4.51%) |
May 03, 2024 | 3.850 | 4.060 | 3.730 | 3.770 | 305,707 | +0.07(+1.89%) |
May 02, 2024 | 3.590 | 3.710 | 3.470 | 3.700 | 243,798 | +0.17(+4.82%) |
May 01, 2024 | 3.240 | 3.620 | 3.220 | 3.530 | 507,168 | +0.32(+9.97%) |
Apr 30, 2024 | 3.310 | 3.340 | 3.200 | 3.210 | 272,631 | -0.16(-4.75%) |
Apr 29, 2024 | 3.300 | 3.480 | 3.255 | 3.370 | 314,271 | +0.09(+2.74%) |
Apr 26, 2024 | 3.200 | 3.370 | 3.170 | 3.280 | 252,121 | +0.09(+2.98%) |
Apr 25, 2024 | 3.300 | 3.300 | 3.170 | 3.185 | 322,041 | -0.19(-5.77%) |
Apr 24, 2024 | 3.330 | 3.460 | 3.260 | 3.380 | 455,004 | +0.05(+1.50%) |
Apr 23, 2024 | 3.430 | 3.560 | 3.325 | 3.330 | 327,652 | -0.09(-2.63%) |
Apr 22, 2024 | 3.420 | 3.508 | 3.290 | 3.420 | 314,298 | +0.06(+1.79%) |
Apr 19, 2024 | 3.470 | 3.560 | 3.300 | 3.360 | 604,281 | -0.11(-3.17%) |
Apr 18, 2024 | 3.580 | 3.650 | 3.450 | 3.470 | 566,652 | -0.13(-3.61%) |
Apr 17, 2024 | 3.930 | 3.930 | 3.580 | 3.600 | 607,667 | -0.29(-7.46%) |
Apr 16, 2024 | 3.840 | 3.950 | 3.680 | 3.890 | 371,726 | +0.02(+0.52%) |
Apr 15, 2024 | 4.450 | 4.450 | 3.850 | 3.870 | 583,487 | -0.54(-12.24%) |
Apr 12, 2024 | 4.420 | 4.480 | 4.320 | 4.410 | 577,014 | -0.05(-1.12%) |
Apr 11, 2024 | 4.530 | 4.640 | 4.370 | 4.460 | 524,482 | -0.02(-0.45%) |
Apr 10, 2024 | 4.270 | 4.525 | 4.250 | 4.480 | 551,455 | +0.01(+0.22%) |
Apr 09, 2024 | 4.310 | 4.515 | 4.250 | 4.470 | 403,226 | +0.18(+4.20%) |
Apr 08, 2024 | 4.100 | 4.340 | 4.030 | 4.290 | 872,400 | +0.17(+4.13%) |
Apr 05, 2024 | 4.160 | 4.260 | 3.960 | 4.120 | 597,701 | +0.04(+0.98%) |
Apr 04, 2024 | 4.390 | 4.500 | 4.065 | 4.080 | 764,471 | -0.19(-4.45%) |
Apr 03, 2024 | 4.250 | 4.480 | 4.200 | 4.270 | 953,523 | -0.06(-1.39%) |
Apr 02, 2024 | 4.440 | 4.534 | 4.184 | 4.330 | 1,039,205 | -0.12(-2.70%) |
Apr 01, 2024 | 5.390 | 5.390 | 4.430 | 4.450 | 1,830,271 | -0.81(-15.40%) |
Mar 28, 2024 | 6.810 | 6.880 | 5.125 | 5.260 | 3,500,035 | -2.19(-29.40%) |
Mar 27, 2024 | 7.160 | 7.770 | 7.090 | 7.450 | 2,883,644 | +0.35(+4.93%) |
Mar 26, 2024 | 6.230 | 7.165 | 6.195 | 7.100 | 2,158,146 | +0.98(+16.01%) |
Mar 25, 2024 | 6.232 | 6.625 | 6.040 | 6.120 | 1,167,835 | -0.13(-2.08%) |
Mar 22, 2024 | 5.960 | 6.510 | 5.740 | 6.250 | 1,611,500 | +0.49(+8.51%) |
Mar 21, 2024 | 5.900 | 6.000 | 5.490 | 5.760 | 1,104,185 | -0.02(-0.35%) |
Mar 20, 2024 | 5.300 | 5.900 | 4.920 | 5.780 | 1,192,453 | +0.43(+8.04%) |
Mar 19, 2024 | 5.590 | 5.830 | 5.310 | 5.350 | 1,614,312 | -0.32(-5.64%) |
Mar 18, 2024 | 5.930 | 5.995 | 5.575 | 5.670 | 903,796 | -0.19(-3.24%) |
Mar 15, 2024 | 5.790 | 5.880 | 5.505 | 5.860 | 789,189 | +0.24(+4.18%) |
Mar 14, 2024 | 6.290 | 6.330 | 5.560 | 5.625 | 633,119 | -0.70(-11.00%) |
Mar 13, 2024 | 5.920 | 6.340 | 5.827 | 6.320 | 474,624 | +0.39(+6.58%) |
Mar 12, 2024 | 5.900 | 6.050 | 5.670 | 5.930 | 495,491 | +0.03(+0.51%) |
Mar 11, 2024 | 6.180 | 6.320 | 5.830 | 5.900 | 528,599 | -0.28(-4.53%) |
Mar 08, 2024 | 6.240 | 6.590 | 6.110 | 6.180 | 594,131 | -0.03(-0.48%) |
Mar 07, 2024 | 5.960 | 6.230 | 5.725 | 6.210 | 585,661 | +0.30(+5.08%) |
Mar 06, 2024 | 5.900 | 6.190 | 5.690 | 5.910 | 774,894 | +0.04(+0.68%) |
Mar 05, 2024 | 5.900 | 6.490 | 5.820 | 5.870 | 932,076 | -0.08(-1.34%) |
Mar 04, 2024 | 6.120 | 6.120 | 5.390 | 5.950 | 859,895 | -0.06(-1.00%) |
Mar 01, 2024 | 6.030 | 6.260 | 5.923 | 6.010 | 509,378 | +0.00(+0.00%) |
Feb 29, 2024 | 5.890 | 6.210 | 5.890 | 6.010 | 506,429 | +0.16(+2.74%) |
Feb 28, 2024 | 6.060 | 6.200 | 5.785 | 5.850 | 528,225 | -0.29(-4.72%) |
Feb 27, 2024 | 6.000 | 6.270 | 5.810 | 6.140 | 765,123 | +0.18(+3.02%) |
Feb 26, 2024 | 5.300 | 6.000 | 5.300 | 5.960 | 684,620 | +0.66(+12.45%) |
Feb 23, 2024 | 5.300 | 5.580 | 5.155 | 5.300 | 529,242 | +0.03(+0.57%) |
Feb 22, 2024 | 5.250 | 5.360 | 5.025 | 5.270 | 570,136 | +0.06(+1.15%) |
Feb 21, 2024 | 5.380 | 5.460 | 4.990 | 5.210 | 558,111 | -0.20(-3.70%) |
Feb 20, 2024 | 5.400 | 5.550 | 5.190 | 5.410 | 515,511 | +0.00(+0.00%) |
Feb 16, 2024 | 5.280 | 5.650 | 5.210 | 5.410 | 711,774 | -0.01(-0.18%) |
Feb 15, 2024 | 4.970 | 5.440 | 4.855 | 5.420 | 709,355 | +0.57(+11.75%) |
Feb 14, 2024 | 4.860 | 5.110 | 4.805 | 4.850 | 557,100 | +0.00(+0.00%) |
Feb 13, 2024 | 5.120 | 5.150 | 4.730 | 4.850 | 735,646 | -0.56(-10.35%) |
Feb 12, 2024 | 5.400 | 5.631 | 5.120 | 5.410 | 1,449,033 | +0.03(+0.56%) |
Feb 09, 2024 | 5.360 | 5.435 | 5.000 | 5.380 | 701,851 | +0.11(+2.09%) |
Feb 08, 2024 | 4.710 | 5.270 | 4.670 | 5.270 | 944,575 | +0.56(+11.89%) |
Feb 07, 2024 | 4.880 | 4.880 | 4.440 | 4.710 | 655,374 | -0.08(-1.67%) |
Feb 06, 2024 | 4.190 | 4.830 | 4.110 | 4.790 | 1,380,239 | +0.60(+14.32%) |
Feb 05, 2024 | 3.960 | 4.210 | 3.691 | 4.190 | 897,997 | +0.16(+3.97%) |
Feb 02, 2024 | 4.350 | 4.400 | 3.860 | 4.030 | 1,075,452 | -0.36(-8.20%) |
Feb 01, 2024 | 4.090 | 4.470 | 4.040 | 4.390 | 1,455,899 | +0.38(+9.48%) |
Jan 31, 2024 | 4.350 | 4.360 | 3.950 | 4.010 | 569,915 | -0.36(-8.24%) |
Jan 30, 2024 | 4.730 | 4.745 | 4.335 | 4.370 | 649,493 | -0.41(-8.58%) |
Jan 29, 2024 | 5.020 | 5.020 | 4.545 | 4.780 | 867,780 | -0.20(-4.02%) |
Jan 26, 2024 | 4.830 | 5.070 | 4.620 | 4.980 | 1,381,777 | +0.17(+3.53%) |
Jan 25, 2024 | 3.800 | 5.110 | 3.800 | 4.810 | 3,489,640 | +1.07(+28.61%) |
Jan 24, 2024 | 3.680 | 3.865 | 3.545 | 3.740 | 624,848 | +0.13(+3.60%) |
Jan 23, 2024 | 3.340 | 3.680 | 3.340 | 3.610 | 833,092 | +0.34(+10.40%) |
Jan 22, 2024 | 3.150 | 3.300 | 3.080 | 3.270 | 309,118 | +0.15(+4.81%) |
Jan 19, 2024 | 3.090 | 3.130 | 3.000 | 3.120 | 481,749 | +0.05(+1.63%) |
Jan 18, 2024 | 3.270 | 3.270 | 3.030 | 3.070 | 323,960 | -0.18(-5.54%) |
Jan 17, 2024 | 3.230 | 3.280 | 3.145 | 3.250 | 264,396 | -0.06(-1.81%) |
Jan 16, 2024 | 3.310 | 3.400 | 3.180 | 3.310 | 447,105 | +0.01(+0.30%) |
Jan 12, 2024 | 3.300 | 3.680 | 3.275 | 3.300 | 639,241 | +0.05(+1.54%) |
Jan 11, 2024 | 3.310 | 3.570 | 3.100 | 3.250 | 917,085 | +0.06(+1.88%) |
Jan 10, 2024 | 3.280 | 3.280 | 3.050 | 3.190 | 660,098 | +0.03(+0.95%) |
Jan 09, 2024 | 2.970 | 3.240 | 2.950 | 3.160 | 368,605 | +0.13(+4.29%) |
Jan 08, 2024 | 3.000 | 3.080 | 2.980 | 3.030 | 338,018 | +0.02(+0.66%) |
Jan 05, 2024 | 3.000 | 3.090 | 2.870 | 3.010 | 386,068 | -0.03(-0.99%) |
Jan 04, 2024 | 3.010 | 3.090 | 2.980 | 3.040 | 304,790 | +0.02(+0.66%) |
Jan 03, 2024 | 3.160 | 3.170 | 3.000 | 3.020 | 298,412 | -0.16(-5.03%) |
Jan 02, 2024 | 2.990 | 3.320 | 2.876 | 3.180 | 465,615 | +0.14(+4.61%) |
Dec 29, 2023 | 3.210 | 3.210 | 2.995 | 3.040 | 352,882 | -0.20(-6.17%) |
Dec 28, 2023 | 3.140 | 3.430 | 3.140 | 3.240 | 422,787 | +0.07(+2.21%) |
Dec 27, 2023 | 3.070 | 3.230 | 3.000 | 3.170 | 397,380 | +0.13(+4.28%) |
Dec 26, 2023 | 3.070 | 3.120 | 2.995 | 3.040 | 290,845 | +0.00(+0.00%) |
Dec 22, 2023 | 2.960 | 3.230 | 2.960 | 3.040 | 468,037 | +0.10(+3.40%) |
Dec 21, 2023 | 2.930 | 2.950 | 2.730 | 2.940 | 409,313 | +0.15(+5.38%) |
Dec 20, 2023 | 3.060 | 3.060 | 2.780 | 2.790 | 479,618 | -0.20(-6.69%) |
Dec 19, 2023 | 2.830 | 3.080 | 2.800 | 2.990 | 389,187 | +0.14(+4.91%) |
Dec 18, 2023 | 3.050 | 3.050 | 2.820 | 2.850 | 447,826 | -0.16(-5.32%) |
Dec 15, 2023 | 3.060 | 3.185 | 2.950 | 3.010 | 1,001,853 | -0.07(-2.27%) |
Dec 14, 2023 | 3.050 | 3.220 | 3.010 | 3.080 | 719,572 | +0.18(+6.21%) |
Dec 13, 2023 | 2.730 | 2.900 | 2.600 | 2.900 | 730,442 | +0.17(+6.23%) |
Dec 12, 2023 | 2.570 | 2.730 | 2.500 | 2.730 | 667,725 | +0.18(+7.06%) |
Dec 11, 2023 | 3.000 | 3.040 | 2.440 | 2.550 | 1,233,248 | -0.61(-19.30%) |
Dec 08, 2023 | 3.040 | 3.355 | 2.970 | 3.160 | 817,567 | +0.09(+2.93%) |
Dec 07, 2023 | 3.070 | 3.170 | 3.009 | 3.070 | 540,824 | +0.00(+0.00%) |
Dec 06, 2023 | 2.830 | 3.170 | 2.760 | 3.070 | 945,926 | +0.30(+10.83%) |
Dec 05, 2023 | 2.870 | 2.930 | 2.760 | 2.770 | 310,547 | -0.12(-4.15%) |
Dec 04, 2023 | 2.620 | 2.975 | 2.600 | 2.890 | 1,010,292 | +0.32(+12.45%) |
Dec 01, 2023 | 2.400 | 2.630 | 2.310 | 2.570 | 776,165 | +0.15(+6.20%) |
Nov 30, 2023 | 2.570 | 2.630 | 2.360 | 2.420 | 535,016 | -0.07(-2.81%) |
Nov 29, 2023 | 2.650 | 2.745 | 2.460 | 2.490 | 747,033 | -0.17(-6.39%) |
Nov 28, 2023 | 2.540 | 2.700 | 2.460 | 2.660 | 670,302 | +0.12(+4.72%) |
Nov 27, 2023 | 2.610 | 2.760 | 2.475 | 2.540 | 1,018,537 | -0.13(-4.87%) |
Nov 24, 2023 | 2.410 | 2.680 | 2.373 | 2.670 | 656,696 | +0.27(+11.25%) |
Nov 22, 2023 | 2.320 | 2.470 | 2.280 | 2.400 | 720,289 | +0.15(+6.67%) |
Nov 21, 2023 | 2.360 | 2.435 | 2.235 | 2.250 | 767,457 | -0.18(-7.41%) |
Nov 20, 2023 | 2.540 | 2.700 | 2.390 | 2.430 | 1,754,400 | -0.06(-2.41%) |
Nov 17, 2023 | 2.100 | 2.590 | 2.080 | 2.490 | 5,172,139 | +0.57(+29.69%) |
Nov 16, 2023 | 2.000 | 2.020 | 1.895 | 1.920 | 336,089 | -0.10(-4.95%) |
Nov 15, 2023 | 1.860 | 2.290 | 1.860 | 2.020 | 1,019,230 | +0.10(+5.21%) |
Nov 14, 2023 | 1.750 | 1.930 | 1.750 | 1.920 | 967,842 | +0.12(+6.67%) |
Nov 13, 2023 | 1.590 | 1.820 | 1.590 | 1.800 | 533,305 | +0.08(+4.65%) |
Nov 10, 2023 | 1.840 | 1.840 | 1.615 | 1.720 | 616,049 | -0.11(-6.01%) |
Nov 09, 2023 | 1.910 | 1.945 | 1.775 | 1.830 | 649,471 | -0.15(-7.58%) |
Nov 08, 2023 | 1.950 | 2.025 | 1.910 | 1.980 | 567,228 | -0.01(-0.50%) |
Nov 07, 2023 | 1.910 | 2.140 | 1.900 | 1.990 | 812,400 | -0.05(-2.45%) |
Nov 06, 2023 | 2.100 | 2.360 | 1.960 | 2.040 | 3,339,007 | -0.32(-13.56%) |
Nov 03, 2023 | 2.000 | 2.370 | 1.980 | 2.360 | 3,534,583 | +0.25(+11.85%) |
Nov 02, 2023 | 1.540 | 2.260 | 1.540 | 2.110 | 13,171,359 | +0.57(+37.01%) |