Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.560 | 1.670 | 1.520 | 1.580 | 538,091 | -0.10(-5.95%) |
May 30, 2024 | 1.700 | 1.830 | 1.550 | 1.680 | 1,189,574 | -0.07(-4.00%) |
May 29, 2024 | 2.000 | 2.350 | 1.610 | 1.750 | 32,445,984 | +0.25(+16.67%) |
May 28, 2024 | 1.650 | 1.750 | 1.410 | 1.500 | 533,687 | -0.18(-10.71%) |
May 24, 2024 | 1.900 | 1.900 | 1.470 | 1.680 | 1,342,335 | -0.25(-12.95%) |
May 23, 2024 | 2.250 | 2.300 | 1.815 | 1.930 | 1,608,205 | -0.34(-14.98%) |
May 22, 2024 | 3.900 | 4.920 | 2.120 | 2.270 | 45,184,192 | -0.13(-5.42%) |
May 21, 2024 | 2.090 | 2.650 | 2.040 | 2.400 | 936,702 | +0.35(+17.07%) |
May 20, 2024 | 2.150 | 2.210 | 1.970 | 2.050 | 161,270 | -0.03(-1.44%) |
May 17, 2024 | 2.410 | 2.440 | 2.040 | 2.080 | 335,804 | -0.46(-18.11%) |
May 16, 2024 | 3.500 | 3.510 | 2.500 | 2.540 | 620,778 | -0.94(-27.01%) |
May 15, 2024 | 3.420 | 3.550 | 3.150 | 3.480 | 839,045 | +0.36(+11.54%) |
May 14, 2024 | 3.150 | 3.500 | 3.000 | 3.120 | 629,487 | +0.14(+4.70%) |
May 13, 2024 | 3.000 | 3.300 | 2.850 | 2.980 | 1,570,637 | +0.37(+14.18%) |
May 10, 2024 | 2.620 | 2.790 | 2.530 | 2.610 | 122,587 | +0.09(+3.57%) |
May 09, 2024 | 2.320 | 2.660 | 2.320 | 2.520 | 102,292 | +0.08(+3.28%) |
May 08, 2024 | 1.920 | 2.687 | 1.860 | 2.440 | 629,146 | +0.32(+15.29%) |
May 07, 2024 | 2.960 | 2.960 | 2.050 | 2.116 | 512,649 | -0.66(-23.65%) |
May 06, 2024 | 3.030 | 3.274 | 2.665 | 2.772 | 451,477 | -0.31(-10.15%) |
May 03, 2024 | 2.970 | 3.440 | 2.950 | 3.085 | 216,696 | +0.01(+0.33%) |
May 02, 2024 | 2.920 | 3.160 | 2.840 | 3.075 | 36,930 | +0.17(+5.69%) |
May 01, 2024 | 3.060 | 3.110 | 2.740 | 2.909 | 40,427 | -0.12(-3.82%) |
Apr 30, 2024 | 2.905 | 3.259 | 2.859 | 3.025 | 82,127 | +0.12(+3.99%) |
Apr 29, 2024 | 3.000 | 3.000 | 2.700 | 2.909 | 22,785 | +0.00(+0.14%) |
Apr 26, 2024 | 2.920 | 3.131 | 2.790 | 2.905 | 30,528 | +0.09(+3.38%) |
Apr 25, 2024 | 2.750 | 3.038 | 2.710 | 2.810 | 36,729 | -0.04(-1.40%) |
Apr 24, 2024 | 2.960 | 3.250 | 2.800 | 2.850 | 33,294 | -0.19(-6.25%) |
Apr 23, 2024 | 2.830 | 3.300 | 2.797 | 3.040 | 95,744 | +0.19(+6.48%) |
Apr 22, 2024 | 2.590 | 2.900 | 2.516 | 2.855 | 48,838 | +0.27(+10.23%) |
Apr 19, 2024 | 2.710 | 2.850 | 2.450 | 2.590 | 35,698 | -0.12(-4.43%) |
Apr 18, 2024 | 2.800 | 2.890 | 2.630 | 2.710 | 33,963 | -0.19(-6.55%) |
Apr 17, 2024 | 2.460 | 3.100 | 2.120 | 2.900 | 304,300 | +0.44(+17.89%) |
Apr 16, 2024 | 3.120 | 3.120 | 2.330 | 2.460 | 79,959 | -0.86(-25.90%) |
Apr 15, 2024 | 3.330 | 3.390 | 3.200 | 3.320 | 4,443 | -0.07(-2.06%) |
Apr 12, 2024 | 3.250 | 3.457 | 3.220 | 3.390 | 3,998 | +0.16(+4.95%) |
Apr 11, 2024 | 3.620 | 3.670 | 3.230 | 3.230 | 11,955 | -0.26(-7.45%) |
Apr 10, 2024 | 3.340 | 3.520 | 3.140 | 3.490 | 13,717 | +0.30(+9.40%) |
Apr 09, 2024 | 3.370 | 3.500 | 3.120 | 3.190 | 9,700 | -0.18(-5.34%) |
Apr 08, 2024 | 3.690 | 3.720 | 3.310 | 3.370 | 18,964 | -0.14(-3.99%) |
Apr 05, 2024 | 3.440 | 3.680 | 3.300 | 3.510 | 6,881 | +0.23(+7.01%) |
Apr 04, 2024 | 3.650 | 3.892 | 3.280 | 3.280 | 8,829 | -0.24(-6.82%) |
Apr 03, 2024 | 3.196 | 3.690 | 3.196 | 3.520 | 6,736 | -0.01(-0.28%) |
Apr 02, 2024 | 4.000 | 4.000 | 3.400 | 3.530 | 21,376 | -0.27(-7.11%) |
Apr 01, 2024 | 3.790 | 4.200 | 3.580 | 3.800 | 46,556 | +0.20(+5.56%) |
Mar 28, 2024 | 3.060 | 3.990 | 3.060 | 3.600 | 82,717 | +0.51(+16.50%) |
Mar 27, 2024 | 3.320 | 3.390 | 3.050 | 3.090 | 8,853 | -0.31(-9.12%) |
Mar 26, 2024 | 3.100 | 3.400 | 2.870 | 3.400 | 16,686 | +0.40(+13.33%) |
Mar 25, 2024 | 2.860 | 3.130 | 2.860 | 3.000 | 3,934 | -0.01(-0.49%) |
Mar 22, 2024 | 3.170 | 3.190 | 2.970 | 3.015 | 9,054 | -0.13(-4.29%) |
Mar 21, 2024 | 2.869 | 3.190 | 2.800 | 3.150 | 31,124 | +0.29(+10.14%) |
Mar 20, 2024 | 2.850 | 3.010 | 2.814 | 2.860 | 24,266 | -0.04(-1.38%) |
Mar 19, 2024 | 3.020 | 3.188 | 2.900 | 2.900 | 13,795 | -0.12(-4.03%) |
Mar 18, 2024 | 3.050 | 3.180 | 3.020 | 3.022 | 10,922 | -0.02(-0.60%) |
Mar 15, 2024 | 3.140 | 3.280 | 3.040 | 3.040 | 1,632 | +0.02(+0.62%) |
Mar 14, 2024 | 3.190 | 3.200 | 3.020 | 3.022 | 8,633 | -0.17(-5.28%) |
Mar 13, 2024 | 3.130 | 3.368 | 3.125 | 3.190 | 6,585 | -0.05(-1.54%) |
Mar 12, 2024 | 3.200 | 3.378 | 3.040 | 3.240 | 7,468 | -0.12(-3.57%) |
Mar 11, 2024 | 3.220 | 3.390 | 3.170 | 3.360 | 7,838 | +0.03(+0.90%) |
Mar 08, 2024 | 3.300 | 3.390 | 3.250 | 3.330 | 9,363 | +0.00(+0.00%) |
Mar 07, 2024 | 3.220 | 3.340 | 3.220 | 3.330 | 18,165 | +0.14(+4.52%) |
Mar 06, 2024 | 3.393 | 3.394 | 3.120 | 3.186 | 6,282 | -0.11(-3.46%) |
Mar 05, 2024 | 3.250 | 3.525 | 3.250 | 3.300 | 6,095 | +0.00(+0.00%) |
Mar 04, 2024 | 3.540 | 3.540 | 3.300 | 3.300 | 9,992 | -0.30(-8.33%) |
Mar 01, 2024 | 3.310 | 3.600 | 3.310 | 3.600 | 4,144 | +0.14(+3.90%) |
Feb 29, 2024 | 3.400 | 3.640 | 3.400 | 3.465 | 8,598 | -0.03(-0.72%) |
Feb 28, 2024 | 3.500 | 3.520 | 3.400 | 3.490 | 9,710 | -0.04(-1.14%) |
Feb 27, 2024 | 3.419 | 3.640 | 3.410 | 3.530 | 11,525 | +0.00(+0.01%) |
Feb 26, 2024 | 3.400 | 3.631 | 3.312 | 3.530 | 12,027 | +0.21(+6.32%) |
Feb 23, 2024 | 3.570 | 3.570 | 3.240 | 3.320 | 22,191 | +0.04(+1.22%) |
Feb 22, 2024 | 3.210 | 3.780 | 3.210 | 3.280 | 64,210 | -0.03(-0.90%) |
Feb 21, 2024 | 3.330 | 3.330 | 3.150 | 3.310 | 5,205 | -0.02(-0.60%) |
Feb 20, 2024 | 3.200 | 3.340 | 3.200 | 3.330 | 11,660 | +0.13(+4.06%) |
Feb 16, 2024 | 3.100 | 3.300 | 3.100 | 3.200 | 12,951 | +0.10(+3.23%) |
Feb 15, 2024 | 3.150 | 3.250 | 3.100 | 3.100 | 5,207 | -0.02(-0.64%) |
Feb 14, 2024 | 3.100 | 3.150 | 3.000 | 3.120 | 6,409 | +0.02(+0.65%) |
Feb 13, 2024 | 3.080 | 3.204 | 3.000 | 3.100 | 6,504 | +0.01(+0.32%) |
Feb 12, 2024 | 3.120 | 3.290 | 2.970 | 3.090 | 13,730 | -0.11(-3.44%) |
Feb 09, 2024 | 3.220 | 3.380 | 3.000 | 3.200 | 12,367 | -0.13(-3.90%) |
Feb 08, 2024 | 3.700 | 3.700 | 3.295 | 3.330 | 11,924 | -0.19(-5.40%) |
Feb 07, 2024 | 3.480 | 3.780 | 3.480 | 3.520 | 2,328 | -0.04(-1.12%) |
Feb 06, 2024 | 3.850 | 3.925 | 3.510 | 3.560 | 22,409 | -0.18(-4.84%) |
Feb 05, 2024 | 3.775 | 3.840 | 3.690 | 3.741 | 8,645 | -0.03(-0.90%) |
Feb 02, 2024 | 3.780 | 3.862 | 3.619 | 3.775 | 5,293 | -0.02(-0.53%) |
Feb 01, 2024 | 3.800 | 3.906 | 3.630 | 3.795 | 2,462 | +0.12(+3.41%) |
Jan 31, 2024 | 3.850 | 3.850 | 3.670 | 3.670 | 7,137 | -0.13(-3.42%) |
Jan 30, 2024 | 3.750 | 4.065 | 3.743 | 3.800 | 11,107 | -0.21(-5.35%) |
Jan 29, 2024 | 3.630 | 4.108 | 3.560 | 4.015 | 47,417 | +0.38(+10.61%) |
Jan 26, 2024 | 3.670 | 3.733 | 3.450 | 3.630 | 8,230 | +0.08(+2.25%) |
Jan 25, 2024 | 3.550 | 3.745 | 3.550 | 3.550 | 23,641 | +0.08(+2.17%) |
Jan 24, 2024 | 3.660 | 3.660 | 3.452 | 3.475 | 5,154 | -0.12(-3.21%) |
Jan 23, 2024 | 3.480 | 3.720 | 3.400 | 3.590 | 5,358 | +0.05(+1.41%) |
Jan 22, 2024 | 3.640 | 3.817 | 3.360 | 3.540 | 21,026 | +0.18(+5.36%) |
Jan 19, 2024 | 3.790 | 3.790 | 3.300 | 3.360 | 12,528 | -0.24(-6.67%) |
Jan 18, 2024 | 3.630 | 3.840 | 3.510 | 3.600 | 12,722 | -0.10(-2.70%) |
Jan 17, 2024 | 4.290 | 4.415 | 3.600 | 3.700 | 35,248 | -0.70(-15.91%) |
Jan 16, 2024 | 4.470 | 4.493 | 4.150 | 4.400 | 19,932 | -0.07(-1.57%) |
Jan 12, 2024 | 4.370 | 4.666 | 4.370 | 4.470 | 11,188 | -0.10(-2.19%) |
Jan 11, 2024 | 4.440 | 4.730 | 4.254 | 4.570 | 11,455 | -0.03(-0.65%) |
Jan 10, 2024 | 4.520 | 4.740 | 4.401 | 4.600 | 21,120 | +0.07(+1.55%) |
Jan 09, 2024 | 4.330 | 4.760 | 4.240 | 4.530 | 9,014 | +0.12(+2.69%) |
Jan 08, 2024 | 4.790 | 4.850 | 4.370 | 4.412 | 33,941 | -0.44(-9.04%) |
Jan 05, 2024 | 4.562 | 5.050 | 4.490 | 4.850 | 62,371 | +0.28(+6.13%) |
Jan 04, 2024 | 4.570 | 4.680 | 4.400 | 4.570 | 14,664 | +0.02(+0.53%) |
Jan 03, 2024 | 4.480 | 4.566 | 4.354 | 4.546 | 13,198 | +0.05(+1.02%) |
Jan 02, 2024 | 4.160 | 4.500 | 3.900 | 4.500 | 42,948 | +0.29(+6.89%) |
Dec 29, 2023 | 3.800 | 4.660 | 3.610 | 4.210 | 170,913 | +0.73(+20.98%) |
Dec 28, 2023 | 3.580 | 3.800 | 3.334 | 3.480 | 35,978 | +0.23(+7.08%) |
Dec 27, 2023 | 3.220 | 3.300 | 3.158 | 3.250 | 37,256 | +0.04(+1.40%) |
Dec 26, 2023 | 3.200 | 3.300 | 3.200 | 3.205 | 11,815 | -0.09(-2.88%) |
Dec 22, 2023 | 3.440 | 3.440 | 3.240 | 3.300 | 6,448 | -0.08(-2.37%) |
Dec 21, 2023 | 3.350 | 3.578 | 3.100 | 3.380 | 42,328 | -0.05(-1.46%) |
Dec 20, 2023 | 3.670 | 3.760 | 3.130 | 3.430 | 44,870 | -0.19(-5.31%) |
Dec 19, 2023 | 3.550 | 3.862 | 3.490 | 3.622 | 13,779 | +0.07(+1.97%) |
Dec 18, 2023 | 3.440 | 3.750 | 3.360 | 3.552 | 59,151 | -0.22(-5.77%) |
Dec 15, 2023 | 3.570 | 3.810 | 3.410 | 3.770 | 30,791 | +0.28(+8.02%) |
Dec 14, 2023 | 2.910 | 3.520 | 2.880 | 3.490 | 81,647 | +0.58(+19.93%) |
Dec 13, 2023 | 2.920 | 2.980 | 2.810 | 2.910 | 29,406 | -0.02(-0.64%) |
Dec 12, 2023 | 2.900 | 2.990 | 2.800 | 2.929 | 22,216 | +0.05(+1.69%) |
Dec 11, 2023 | 2.960 | 3.160 | 2.850 | 2.880 | 30,071 | -0.14(-4.66%) |
Dec 08, 2023 | 3.260 | 3.438 | 2.960 | 3.021 | 55,769 | -0.25(-7.62%) |
Dec 07, 2023 | 3.380 | 3.970 | 3.180 | 3.270 | 193,327 | -0.03(-0.91%) |
Dec 06, 2023 | 3.510 | 3.562 | 3.150 | 3.300 | 90,029 | -0.28(-7.82%) |
Dec 05, 2023 | 3.090 | 4.930 | 3.050 | 3.580 | 1,000,284 | +0.48(+15.48%) |
Dec 04, 2023 | 3.210 | 3.396 | 2.850 | 3.100 | 126,682 | +2.67(+622.61%) |