Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.700 | 4.723 | 4.100 | 4.270 | 641,536 | -0.48(-10.11%) |
May 30, 2024 | 5.070 | 5.070 | 4.450 | 4.750 | 481,074 | -0.30(-5.94%) |
May 29, 2024 | 5.010 | 5.160 | 5.010 | 5.050 | 242,912 | -0.06(-1.17%) |
May 28, 2024 | 5.120 | 5.200 | 5.020 | 5.110 | 314,380 | +0.02(+0.39%) |
May 24, 2024 | 5.200 | 5.250 | 5.060 | 5.090 | 275,134 | -0.03(-0.59%) |
May 23, 2024 | 5.410 | 5.412 | 5.100 | 5.120 | 373,417 | -0.21(-3.94%) |
May 22, 2024 | 5.400 | 5.560 | 5.310 | 5.330 | 354,670 | -0.07(-1.30%) |
May 21, 2024 | 5.540 | 5.700 | 5.280 | 5.400 | 254,446 | -0.11(-2.00%) |
May 20, 2024 | 5.600 | 5.800 | 5.510 | 5.510 | 287,623 | -0.09(-1.61%) |
May 17, 2024 | 5.610 | 5.840 | 5.438 | 5.600 | 327,814 | +0.00(+0.00%) |
May 16, 2024 | 5.710 | 5.790 | 5.600 | 5.600 | 217,980 | -0.11(-1.93%) |
May 15, 2024 | 6.080 | 6.080 | 5.680 | 5.710 | 380,287 | -0.14(-2.39%) |
May 14, 2024 | 5.870 | 6.080 | 5.770 | 5.850 | 394,408 | -0.10(-1.68%) |
May 13, 2024 | 5.880 | 6.290 | 5.854 | 5.950 | 366,027 | +0.15(+2.59%) |
May 10, 2024 | 6.040 | 6.058 | 5.800 | 5.800 | 149,166 | -0.24(-3.97%) |
May 09, 2024 | 5.890 | 6.050 | 5.800 | 6.040 | 257,091 | +0.15(+2.55%) |
May 08, 2024 | 5.580 | 5.900 | 5.580 | 5.890 | 159,283 | +0.21(+3.70%) |
May 07, 2024 | 6.040 | 6.070 | 5.550 | 5.680 | 533,725 | -0.37(-6.12%) |
May 06, 2024 | 5.750 | 6.200 | 5.750 | 6.050 | 335,690 | +0.30(+5.22%) |
May 03, 2024 | 6.090 | 6.200 | 5.730 | 5.750 | 351,290 | -0.09(-1.54%) |
May 02, 2024 | 5.780 | 6.030 | 5.700 | 5.840 | 274,814 | +0.30(+5.42%) |
May 01, 2024 | 5.600 | 5.750 | 5.504 | 5.540 | 210,133 | +0.02(+0.36%) |
Apr 30, 2024 | 5.980 | 5.980 | 5.520 | 5.520 | 235,719 | -0.46(-7.69%) |
Apr 29, 2024 | 6.010 | 6.240 | 5.800 | 5.980 | 290,982 | -0.06(-0.99%) |
Apr 26, 2024 | 5.600 | 6.200 | 5.510 | 6.040 | 544,843 | +0.54(+9.82%) |
Apr 25, 2024 | 5.460 | 5.530 | 5.280 | 5.500 | 220,405 | -0.16(-2.83%) |
Apr 24, 2024 | 5.690 | 5.910 | 5.550 | 5.660 | 367,700 | +0.05(+0.89%) |
Apr 23, 2024 | 5.610 | 5.800 | 5.220 | 5.610 | 588,917 | +0.49(+9.57%) |
Apr 22, 2024 | 5.510 | 5.590 | 5.010 | 5.120 | 756,275 | -0.40(-7.25%) |
Apr 19, 2024 | 5.750 | 5.940 | 5.500 | 5.520 | 532,496 | -0.28(-4.83%) |
Apr 18, 2024 | 6.200 | 6.250 | 5.800 | 5.800 | 438,115 | -0.40(-6.45%) |
Apr 17, 2024 | 6.360 | 6.470 | 5.900 | 6.200 | 542,685 | -0.25(-3.88%) |
Apr 16, 2024 | 6.090 | 6.460 | 5.960 | 6.450 | 527,080 | +0.19(+3.04%) |
Apr 15, 2024 | 6.240 | 6.340 | 5.870 | 6.260 | 657,254 | +0.12(+1.95%) |
Apr 12, 2024 | 6.530 | 6.800 | 5.920 | 6.140 | 1,071,763 | -0.60(-8.90%) |
Apr 11, 2024 | 7.130 | 7.400 | 6.500 | 6.740 | 1,436,019 | -0.16(-2.32%) |
Apr 10, 2024 | 7.100 | 8.420 | 6.900 | 6.900 | 6,129,962 | -0.60(-8.00%) |
Apr 09, 2024 | 6.140 | 8.263 | 5.830 | 7.500 | 22,515,062 | +1.30(+20.97%) |
Apr 08, 2024 | 5.800 | 6.200 | 5.600 | 6.200 | 524,772 | +0.53(+9.35%) |
Apr 05, 2024 | 5.800 | 5.920 | 5.600 | 5.670 | 392,354 | -0.23(-3.90%) |
Apr 04, 2024 | 6.200 | 6.310 | 5.780 | 5.900 | 788,982 | -0.09(-1.50%) |
Apr 03, 2024 | 6.000 | 6.110 | 5.850 | 5.990 | 392,483 | -0.12(-1.96%) |
Apr 02, 2024 | 6.000 | 6.110 | 5.640 | 6.110 | 575,867 | -0.05(-0.81%) |
Apr 01, 2024 | 6.470 | 6.520 | 6.060 | 6.160 | 489,715 | -0.29(-4.50%) |
Mar 28, 2024 | 6.710 | 6.440 | 6.400 | 6.450 | 356,651 | -0.31(-4.59%) |
Mar 27, 2024 | 6.410 | 7.000 | 6.390 | 6.760 | 736,718 | +0.39(+6.12%) |
Mar 26, 2024 | 6.890 | 6.890 | 6.300 | 6.370 | 476,613 | -0.40(-5.91%) |
Mar 25, 2024 | 6.260 | 7.000 | 6.250 | 6.770 | 790,693 | +0.47(+7.46%) |
Mar 22, 2024 | 6.100 | 6.640 | 6.020 | 6.300 | 606,143 | -0.09(-1.41%) |
Mar 21, 2024 | 6.750 | 7.090 | 6.270 | 6.390 | 1,052,534 | -0.38(-5.61%) |
Mar 20, 2024 | 6.970 | 6.980 | 6.500 | 6.770 | 700,125 | -0.16(-2.31%) |
Mar 19, 2024 | 6.650 | 7.140 | 6.400 | 6.930 | 1,232,073 | +0.06(+0.87%) |
Mar 18, 2024 | 8.270 | 8.410 | 6.640 | 6.870 | 2,521,604 | -1.13(-14.12%) |
Mar 15, 2024 | 7.870 | 9.600 | 7.821 | 8.000 | 7,554,401 | -0.14(-1.72%) |
Mar 14, 2024 | 7.420 | 9.400 | 6.700 | 8.140 | 15,594,672 | +1.01(+14.17%) |
Mar 13, 2024 | 5.790 | 7.450 | 5.620 | 7.130 | 8,421,367 | +1.56(+28.01%) |
Mar 12, 2024 | 5.770 | 6.120 | 5.440 | 5.570 | 880,942 | -0.08(-1.42%) |
Mar 11, 2024 | 5.590 | 5.880 | 5.350 | 5.650 | 626,932 | -0.11(-1.91%) |
Mar 08, 2024 | 6.120 | 6.450 | 5.680 | 5.760 | 1,000,810 | -0.21(-3.52%) |
Mar 07, 2024 | 5.900 | 6.690 | 5.500 | 5.970 | 1,547,523 | +0.48(+8.74%) |
Mar 06, 2024 | 6.190 | 6.282 | 5.220 | 5.490 | 1,187,585 | -0.55(-9.11%) |
Mar 05, 2024 | 5.500 | 6.900 | 5.280 | 6.040 | 1,858,059 | +0.13(+2.20%) |
Mar 04, 2024 | 6.880 | 7.000 | 5.000 | 5.910 | 2,624,069 | -1.10(-15.69%) |
Mar 01, 2024 | 7.870 | 8.000 | 7.010 | 7.010 | 1,546,918 | -1.02(-12.70%) |
Feb 29, 2024 | 8.230 | 8.800 | 7.770 | 8.030 | 2,148,475 | +0.21(+2.69%) |
Feb 28, 2024 | 7.960 | 8.189 | 7.550 | 7.820 | 1,259,142 | -0.70(-8.22%) |
Feb 27, 2024 | 8.500 | 8.550 | 7.500 | 8.520 | 2,229,411 | +0.02(+0.24%) |
Feb 26, 2024 | 8.100 | 8.880 | 7.250 | 8.500 | 4,315,104 | -0.64(-7.00%) |
Feb 23, 2024 | 9.960 | 10.25 | 9.100 | 9.140 | 2,687,449 | -1.92(-17.36%) |
Feb 22, 2024 | 11.77 | 11.79 | 10.28 | 11.06 | 5,096,122 | +0.92(+9.07%) |
Feb 21, 2024 | 10.91 | 11.07 | 9.800 | 10.14 | 3,255,164 | -2.26(-18.23%) |
Feb 20, 2024 | 14.38 | 14.70 | 11.25 | 12.40 | 6,993,686 | -1.17(-8.62%) |
Feb 16, 2024 | 11.65 | 15.70 | 10.00 | 13.57 | 23,405,388 | +3.57(+35.70%) |
Feb 15, 2024 | 13.65 | 13.71 | 9.000 | 10.00 | 9,401,411 | -6.09(-37.85%) |
Feb 14, 2024 | 16.90 | 19.50 | 14.90 | 16.09 | 17,532,954 | +2.03(+14.44%) |
Feb 13, 2024 | 18.11 | 21.70 | 13.00 | 14.06 | 47,845,096 | +4.11(+41.31%) |
Feb 12, 2024 | 6.070 | 34.94 | 6.050 | 9.950 | 151,056,960 | +7.84(+371.56%) |
Feb 09, 2024 | 1.820 | 2.160 | 1.800 | 2.110 | 283,256 | +0.25(+13.44%) |
Feb 08, 2024 | 2.060 | 2.160 | 1.640 | 1.860 | 384,184 | -0.34(-15.45%) |
Feb 07, 2024 | 2.010 | 2.350 | 1.820 | 2.200 | 3,455,998 | +0.40(+22.22%) |
Feb 06, 2024 | 1.650 | 1.940 | 1.550 | 1.800 | 98,390 | +0.22(+13.92%) |
Feb 05, 2024 | 1.550 | 1.719 | 1.550 | 1.580 | 11,330 | +0.03(+1.94%) |
Feb 02, 2024 | 1.640 | 1.765 | 1.500 | 1.550 | 74,765 | -0.15(-8.82%) |
Feb 01, 2024 | 1.880 | 1.900 | 1.660 | 1.700 | 28,003 | -0.18(-9.57%) |
Jan 31, 2024 | 1.680 | 1.980 | 1.680 | 1.880 | 85,295 | +0.16(+9.30%) |
Jan 30, 2024 | 1.630 | 1.800 | 1.630 | 1.720 | 19,821 | +0.05(+2.99%) |
Jan 29, 2024 | 1.540 | 1.720 | 1.500 | 1.670 | 44,607 | +0.12(+7.74%) |
Jan 26, 2024 | 1.500 | 1.590 | 1.500 | 1.550 | 64,212 | +0.13(+9.15%) |
Jan 25, 2024 | 1.520 | 1.550 | 1.420 | 1.420 | 24,651 | -0.10(-6.58%) |
Jan 24, 2024 | 1.540 | 1.600 | 1.500 | 1.520 | 111,034 | +0.02(+1.44%) |
Jan 23, 2024 | 1.430 | 1.520 | 1.430 | 1.498 | 62,921 | +0.09(+6.27%) |
Jan 22, 2024 | 1.540 | 1.550 | 1.410 | 1.410 | 24,195 | -0.04(-2.76%) |
Jan 19, 2024 | 1.570 | 1.640 | 1.450 | 1.450 | 55,720 | -0.05(-3.33%) |
Jan 18, 2024 | 1.490 | 1.614 | 1.490 | 1.500 | 16,682 | +0.11(+7.91%) |
Jan 17, 2024 | 1.450 | 1.540 | 1.370 | 1.390 | 42,126 | -0.06(-4.14%) |
Jan 16, 2024 | 1.620 | 1.676 | 1.400 | 1.450 | 109,076 | -0.15(-9.38%) |
Jan 12, 2024 | 1.690 | 1.699 | 1.580 | 1.600 | 31,613 | -0.02(-1.23%) |
Jan 11, 2024 | 1.690 | 1.690 | 1.536 | 1.620 | 47,859 | +0.01(+0.62%) |
Jan 10, 2024 | 1.800 | 1.869 | 1.540 | 1.610 | 152,065 | -0.19(-10.56%) |
Jan 09, 2024 | 1.870 | 1.870 | 1.800 | 1.800 | 45,565 | -0.07(-3.74%) |
Jan 08, 2024 | 2.040 | 2.050 | 1.690 | 1.870 | 159,744 | -0.04(-2.09%) |
Jan 05, 2024 | 1.850 | 2.280 | 1.820 | 1.910 | 2,306,849 | +0.22(+13.02%) |
Jan 04, 2024 | 1.710 | 1.710 | 1.600 | 1.690 | 34,118 | +0.07(+4.32%) |
Jan 03, 2024 | 2.000 | 2.000 | 1.620 | 1.620 | 79,382 | -0.18(-10.00%) |
Jan 02, 2024 | 1.570 | 1.930 | 1.570 | 1.800 | 177,446 | +0.35(+24.14%) |
Dec 29, 2023 | 1.430 | 1.540 | 1.400 | 1.450 | 53,243 | +0.01(+0.69%) |
Dec 28, 2023 | 1.200 | 1.620 | 1.200 | 1.440 | 122,371 | +0.24(+20.01%) |
Dec 27, 2023 | 1.200 | 1.250 | 1.110 | 1.200 | 32,528 | +0.01(+0.83%) |
Dec 26, 2023 | 1.140 | 1.210 | 1.140 | 1.190 | 18,829 | +0.03(+2.59%) |
Dec 22, 2023 | 1.140 | 1.200 | 1.140 | 1.160 | 15,971 | -0.01(-0.85%) |
Dec 21, 2023 | 1.142 | 1.245 | 1.120 | 1.170 | 54,148 | +0.00(+0.00%) |
Dec 20, 2023 | 1.260 | 1.290 | 1.170 | 1.170 | 36,899 | -0.11(-8.59%) |
Dec 19, 2023 | 1.180 | 1.300 | 1.180 | 1.280 | 33,018 | +0.11(+9.39%) |
Dec 18, 2023 | 1.220 | 1.240 | 1.170 | 1.170 | 49,434 | +0.00(+0.01%) |
Dec 15, 2023 | 1.300 | 1.340 | 1.170 | 1.170 | 40,029 | -0.16(-12.03%) |
Dec 14, 2023 | 1.290 | 1.330 | 1.230 | 1.330 | 71,358 | +0.09(+7.26%) |
Dec 13, 2023 | 1.330 | 1.356 | 1.230 | 1.240 | 26,328 | -0.01(-0.80%) |
Dec 12, 2023 | 1.280 | 1.330 | 1.250 | 1.250 | 21,916 | -0.05(-3.85%) |
Dec 11, 2023 | 1.280 | 1.360 | 1.270 | 1.300 | 24,194 | +0.08(+6.56%) |
Dec 08, 2023 | 1.220 | 1.275 | 1.220 | 1.220 | 11,049 | -0.01(-0.67%) |
Dec 07, 2023 | 1.240 | 1.250 | 1.213 | 1.228 | 8,014 | -0.00(-0.15%) |
Dec 06, 2023 | 1.250 | 1.320 | 1.130 | 1.230 | 36,735 | -0.04(-3.15%) |
Dec 05, 2023 | 1.280 | 1.340 | 1.270 | 1.270 | 13,859 | -0.03(-2.31%) |
Dec 04, 2023 | 1.260 | 1.350 | 1.260 | 1.300 | 16,664 | +0.00(+0.00%) |
Dec 01, 2023 | 1.320 | 1.320 | 1.250 | 1.300 | 14,786 | +0.04(+3.17%) |
Nov 30, 2023 | 1.280 | 1.300 | 1.230 | 1.260 | 16,154 | +0.01(+0.80%) |
Nov 29, 2023 | 1.350 | 1.390 | 1.130 | 1.250 | 46,166 | -0.05(-3.85%) |
Nov 28, 2023 | 1.360 | 1.380 | 1.290 | 1.300 | 21,523 | -0.08(-5.80%) |
Nov 27, 2023 | 1.330 | 1.500 | 1.330 | 1.380 | 18,696 | +0.01(+0.73%) |
Nov 24, 2023 | 1.350 | 1.400 | 1.330 | 1.370 | 16,912 | +0.07(+5.38%) |
Nov 22, 2023 | 1.210 | 1.500 | 1.210 | 1.300 | 51,325 | +0.03(+2.36%) |
Nov 21, 2023 | 1.220 | 1.290 | 1.210 | 1.270 | 5,912 | +0.06(+4.96%) |
Nov 20, 2023 | 1.240 | 1.300 | 1.150 | 1.210 | 26,919 | +0.01(+0.83%) |
Nov 17, 2023 | 1.130 | 1.200 | 1.110 | 1.200 | 12,070 | +0.07(+6.19%) |
Nov 16, 2023 | 1.160 | 1.200 | 1.120 | 1.130 | 11,956 | -0.06(-5.04%) |
Nov 15, 2023 | 1.130 | 1.200 | 1.100 | 1.190 | 25,967 | +0.03(+2.59%) |
Nov 14, 2023 | 1.180 | 1.180 | 1.100 | 1.160 | 12,054 | +0.07(+6.42%) |
Nov 13, 2023 | 1.260 | 1.260 | 1.003 | 1.090 | 64,923 | -0.11(-9.17%) |
Nov 10, 2023 | 1.260 | 1.290 | 1.192 | 1.200 | 17,531 | -0.05(-4.00%) |
Nov 09, 2023 | 1.255 | 1.280 | 1.171 | 1.250 | 31,976 | +0.00(+0.00%) |
Nov 08, 2023 | 1.350 | 1.383 | 1.240 | 1.250 | 16,260 | -0.02(-1.57%) |
Nov 07, 2023 | 1.210 | 1.300 | 1.210 | 1.270 | 20,305 | +0.05(+4.10%) |
Nov 06, 2023 | 1.210 | 1.374 | 1.100 | 1.220 | 32,785 | +0.04(+3.39%) |
Nov 03, 2023 | 1.120 | 1.210 | 1.095 | 1.180 | 19,812 | +0.09(+8.76%) |
Nov 02, 2023 | 1.180 | 1.190 | 0.9100 | 1.085 | 28,143 | +0.00(+0.46%) |
Nov 01, 2023 | 1.220 | 1.230 | 1.070 | 1.080 | 43,549 | -0.13(-10.74%) |
Oct 31, 2023 | 1.290 | 1.290 | 1.200 | 1.210 | 3,446 | -0.03(-2.42%) |
Oct 30, 2023 | 1.441 | 1.441 | 1.240 | 1.240 | 13,639 | -0.02(-1.59%) |
Oct 27, 2023 | 1.280 | 1.330 | 1.220 | 1.260 | 11,306 | +0.04(+3.28%) |
Oct 26, 2023 | 1.330 | 1.360 | 1.220 | 1.220 | 6,708 | -0.05(-3.94%) |
Oct 25, 2023 | 1.400 | 1.535 | 1.270 | 1.270 | 17,116 | -0.08(-5.93%) |
Oct 24, 2023 | 1.350 | 1.415 | 1.350 | 1.350 | 21,970 | -0.07(-4.93%) |
Oct 23, 2023 | 1.440 | 1.490 | 1.374 | 1.420 | 8,276 | -0.02(-1.39%) |
Oct 20, 2023 | 1.440 | 1.520 | 1.420 | 1.440 | 5,340 | -0.03(-2.04%) |
Oct 19, 2023 | 1.410 | 1.550 | 1.360 | 1.470 | 18,419 | -0.01(-0.68%) |
Oct 18, 2023 | 1.506 | 1.540 | 1.455 | 1.480 | 8,636 | -0.03(-1.99%) |
Oct 17, 2023 | 1.800 | 1.890 | 1.500 | 1.510 | 120,452 | -0.04(-2.58%) |
Oct 16, 2023 | 1.500 | 1.600 | 1.400 | 1.550 | 8,716 | +0.02(+0.98%) |
Oct 13, 2023 | 1.420 | 1.628 | 1.388 | 1.535 | 87,461 | +0.16(+11.23%) |
Oct 12, 2023 | 1.430 | 1.545 | 1.351 | 1.380 | 17,846 | -0.12(-8.00%) |
Oct 11, 2023 | 1.560 | 1.660 | 1.480 | 1.500 | 22,488 | -0.02(-1.32%) |
Oct 10, 2023 | 1.580 | 1.630 | 1.520 | 1.520 | 14,294 | +0.04(+2.70%) |
Oct 09, 2023 | 1.610 | 1.720 | 1.480 | 1.480 | 58,544 | -0.32(-17.78%) |
Oct 06, 2023 | 1.780 | 1.830 | 1.720 | 1.800 | 22,481 | -0.02(-1.10%) |
Oct 05, 2023 | 1.710 | 1.820 | 1.670 | 1.820 | 50,298 | +0.09(+5.20%) |
Oct 04, 2023 | 1.730 | 1.780 | 1.630 | 1.730 | 6,048 | -0.07(-3.89%) |
Oct 03, 2023 | 1.730 | 1.830 | 1.660 | 1.800 | 47,051 | +0.03(+1.69%) |