Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 6.490 | 6.490 | 5.810 | 6.030 | 4,687,302 | -0.50(-7.66%) |
May 20, 2024 | 6.830 | 6.850 | 6.440 | 6.530 | 3,328,452 | -0.24(-3.55%) |
May 17, 2024 | 6.700 | 7.430 | 6.590 | 6.770 | 7,092,408 | +0.11(+1.65%) |
May 16, 2024 | 6.900 | 7.100 | 6.565 | 6.660 | 5,222,013 | +0.00(+0.00%) |
May 15, 2024 | 6.250 | 6.810 | 5.890 | 6.660 | 5,459,541 | +0.59(+9.72%) |
May 14, 2024 | 6.190 | 6.540 | 5.908 | 6.070 | 3,105,349 | -0.02(-0.33%) |
May 13, 2024 | 6.150 | 6.516 | 6.045 | 6.090 | 2,957,759 | +0.08(+1.33%) |
May 10, 2024 | 6.250 | 6.320 | 5.910 | 6.010 | 2,417,662 | -0.22(-3.53%) |
May 09, 2024 | 6.500 | 6.600 | 5.810 | 6.230 | 5,538,716 | -0.30(-4.59%) |
May 08, 2024 | 6.320 | 6.690 | 6.145 | 6.530 | 4,227,208 | +0.08(+1.24%) |
May 07, 2024 | 6.130 | 7.000 | 5.970 | 6.450 | 14,782,421 | +0.98(+17.92%) |
May 06, 2024 | 5.150 | 5.500 | 5.100 | 5.470 | 4,186,975 | +0.41(+8.10%) |
May 03, 2024 | 5.130 | 5.340 | 4.950 | 5.060 | 3,183,620 | +0.16(+3.27%) |
May 02, 2024 | 4.680 | 4.950 | 4.430 | 4.900 | 2,514,548 | +0.41(+9.13%) |
May 01, 2024 | 4.320 | 4.810 | 4.310 | 4.490 | 1,767,288 | +0.10(+2.28%) |
Apr 30, 2024 | 4.510 | 4.510 | 4.345 | 4.390 | 1,238,744 | -0.14(-3.09%) |
Apr 29, 2024 | 4.630 | 4.640 | 4.420 | 4.530 | 1,053,375 | -0.01(-0.22%) |
Apr 26, 2024 | 4.400 | 4.740 | 4.340 | 4.540 | 2,290,558 | +0.14(+3.18%) |
Apr 25, 2024 | 4.360 | 4.470 | 4.230 | 4.400 | 1,466,531 | -0.10(-2.22%) |
Apr 24, 2024 | 4.730 | 4.770 | 4.455 | 4.500 | 1,846,649 | -0.13(-2.81%) |
Apr 23, 2024 | 4.180 | 4.690 | 4.180 | 4.630 | 3,169,350 | +0.47(+11.30%) |
Apr 22, 2024 | 3.980 | 4.230 | 3.880 | 4.160 | 1,914,178 | +0.22(+5.58%) |
Apr 19, 2024 | 4.080 | 4.120 | 3.860 | 3.940 | 1,988,552 | -0.12(-2.96%) |
Apr 18, 2024 | 4.040 | 4.240 | 4.001 | 4.060 | 1,353,269 | +0.02(+0.50%) |
Apr 17, 2024 | 4.100 | 4.230 | 3.980 | 4.040 | 1,679,040 | +0.02(+0.50%) |
Apr 16, 2024 | 4.050 | 4.140 | 3.960 | 4.020 | 1,685,572 | -0.12(-2.90%) |
Apr 15, 2024 | 4.470 | 4.520 | 4.130 | 4.140 | 3,146,519 | -0.31(-6.97%) |
Apr 12, 2024 | 4.770 | 4.800 | 4.450 | 4.450 | 2,211,543 | -0.41(-8.44%) |
Apr 11, 2024 | 4.860 | 4.948 | 4.730 | 4.860 | 1,349,871 | +0.05(+1.04%) |
Apr 10, 2024 | 5.000 | 5.000 | 4.730 | 4.810 | 1,833,877 | -0.26(-5.13%) |
Apr 09, 2024 | 5.270 | 5.399 | 4.965 | 5.070 | 2,444,443 | -0.14(-2.69%) |
Apr 08, 2024 | 5.190 | 5.330 | 5.060 | 5.210 | 2,264,205 | +0.07(+1.36%) |
Apr 05, 2024 | 5.200 | 5.421 | 5.030 | 5.140 | 2,968,533 | -0.12(-2.28%) |
Apr 04, 2024 | 5.350 | 5.685 | 5.240 | 5.260 | 4,789,636 | +0.03(+0.57%) |
Apr 03, 2024 | 5.000 | 5.295 | 4.945 | 5.230 | 2,936,275 | +0.14(+2.75%) |
Apr 02, 2024 | 4.920 | 5.255 | 4.780 | 5.090 | 2,251,427 | -0.02(-0.39%) |
Apr 01, 2024 | 5.150 | 5.380 | 5.080 | 5.110 | 1,887,811 | -0.01(-0.20%) |
Mar 28, 2024 | 5.170 | 5.150 | 5.090 | 5.120 | 2,594,003 | -0.05(-0.97%) |
Mar 27, 2024 | 5.060 | 5.310 | 4.920 | 5.170 | 3,521,464 | +0.14(+2.78%) |
Mar 26, 2024 | 5.370 | 5.450 | 5.005 | 5.030 | 3,311,322 | -0.39(-7.20%) |
Mar 25, 2024 | 5.550 | 5.730 | 5.390 | 5.420 | 2,014,503 | -0.18(-3.21%) |
Mar 22, 2024 | 5.910 | 5.930 | 5.530 | 5.600 | 2,564,964 | -0.35(-5.88%) |
Mar 21, 2024 | 6.110 | 6.530 | 5.950 | 5.950 | 3,696,883 | -0.13(-2.14%) |
Mar 20, 2024 | 6.200 | 6.290 | 5.770 | 6.080 | 2,947,141 | -0.12(-1.94%) |
Mar 19, 2024 | 6.540 | 6.620 | 6.070 | 6.200 | 4,335,944 | -0.44(-6.63%) |
Mar 18, 2024 | 6.950 | 7.090 | 6.620 | 6.640 | 3,315,860 | -0.26(-3.77%) |
Mar 15, 2024 | 6.650 | 7.170 | 6.650 | 6.900 | 2,828,061 | +0.10(+1.47%) |
Mar 14, 2024 | 7.010 | 7.570 | 6.610 | 6.800 | 6,390,440 | -0.21(-3.00%) |
Mar 13, 2024 | 6.600 | 7.180 | 6.500 | 7.010 | 5,358,109 | +0.37(+5.57%) |
Mar 12, 2024 | 6.600 | 6.870 | 6.290 | 6.640 | 3,252,664 | +0.13(+2.00%) |
Mar 11, 2024 | 7.080 | 7.330 | 6.405 | 6.510 | 4,183,636 | -0.57(-8.05%) |
Mar 08, 2024 | 7.000 | 7.650 | 6.900 | 7.080 | 4,683,805 | +0.18(+2.61%) |
Mar 07, 2024 | 7.100 | 7.260 | 6.671 | 6.900 | 3,317,620 | -0.06(-0.86%) |
Mar 06, 2024 | 6.810 | 7.375 | 6.415 | 6.960 | 5,175,067 | +0.40(+6.10%) |
Mar 05, 2024 | 6.750 | 7.229 | 6.420 | 6.560 | 5,703,725 | -0.54(-7.61%) |
Mar 04, 2024 | 7.210 | 8.100 | 7.020 | 7.100 | 11,583,001 | +0.19(+2.75%) |
Mar 01, 2024 | 6.080 | 7.180 | 5.972 | 6.910 | 9,205,891 | +0.82(+13.46%) |
Feb 29, 2024 | 5.750 | 6.240 | 5.650 | 6.090 | 5,666,206 | +0.47(+8.36%) |
Feb 28, 2024 | 5.630 | 5.879 | 5.310 | 5.620 | 7,202,520 | -0.07(-1.23%) |
Feb 27, 2024 | 4.820 | 5.770 | 4.700 | 5.690 | 11,005,524 | +1.04(+22.37%) |
Feb 26, 2024 | 4.260 | 4.660 | 4.240 | 4.650 | 2,853,723 | +0.35(+8.14%) |
Feb 23, 2024 | 4.520 | 4.520 | 4.130 | 4.300 | 2,385,240 | -0.16(-3.59%) |
Feb 22, 2024 | 4.320 | 4.730 | 4.130 | 4.460 | 3,768,834 | +0.27(+6.44%) |
Feb 21, 2024 | 4.180 | 4.360 | 3.950 | 4.190 | 2,492,644 | +0.01(+0.24%) |
Feb 20, 2024 | 4.680 | 4.760 | 4.070 | 4.180 | 4,547,126 | -0.57(-12.00%) |
Feb 16, 2024 | 4.400 | 4.880 | 4.220 | 4.750 | 7,571,966 | +0.19(+4.17%) |
Feb 15, 2024 | 3.480 | 4.650 | 3.360 | 4.560 | 17,136,856 | +1.33(+41.18%) |
Feb 14, 2024 | 3.250 | 3.270 | 3.140 | 3.230 | 1,312,362 | +0.05(+1.57%) |
Feb 13, 2024 | 3.210 | 3.250 | 3.070 | 3.180 | 865,915 | -0.16(-4.79%) |
Feb 12, 2024 | 3.230 | 3.433 | 3.230 | 3.340 | 1,090,537 | +0.08(+2.45%) |
Feb 09, 2024 | 3.170 | 3.280 | 3.150 | 3.260 | 887,002 | +0.06(+1.87%) |
Feb 08, 2024 | 2.980 | 3.200 | 2.980 | 3.200 | 987,543 | +0.19(+6.31%) |
Feb 07, 2024 | 3.060 | 3.075 | 2.960 | 3.010 | 729,767 | -0.08(-2.59%) |
Feb 06, 2024 | 3.040 | 3.090 | 2.950 | 3.090 | 878,980 | +0.06(+1.98%) |
Feb 05, 2024 | 3.170 | 3.170 | 2.960 | 3.030 | 1,148,784 | -0.18(-5.61%) |
Feb 02, 2024 | 2.980 | 3.210 | 2.915 | 3.210 | 1,457,415 | +0.22(+7.36%) |
Feb 01, 2024 | 2.920 | 3.005 | 2.890 | 2.990 | 755,616 | +0.10(+3.46%) |
Jan 31, 2024 | 3.000 | 3.080 | 2.890 | 2.890 | 980,049 | -0.09(-3.02%) |
Jan 30, 2024 | 3.090 | 3.090 | 2.970 | 2.980 | 888,648 | -0.16(-5.10%) |
Jan 29, 2024 | 3.000 | 3.140 | 2.950 | 3.140 | 717,617 | +0.16(+5.37%) |
Jan 26, 2024 | 2.960 | 3.060 | 2.940 | 2.980 | 697,252 | +0.01(+0.34%) |
Jan 25, 2024 | 2.920 | 2.990 | 2.905 | 2.970 | 636,058 | +0.06(+2.06%) |
Jan 24, 2024 | 3.050 | 3.050 | 2.890 | 2.910 | 805,782 | -0.08(-2.68%) |
Jan 23, 2024 | 3.070 | 3.110 | 2.960 | 2.990 | 579,628 | -0.04(-1.32%) |
Jan 22, 2024 | 2.960 | 3.120 | 2.950 | 3.030 | 1,983,378 | +0.10(+3.41%) |
Jan 19, 2024 | 3.020 | 3.020 | 2.890 | 2.930 | 876,596 | -0.09(-2.98%) |
Jan 18, 2024 | 3.050 | 3.120 | 2.970 | 3.020 | 909,550 | +0.01(+0.33%) |
Jan 17, 2024 | 2.960 | 3.020 | 2.880 | 3.010 | 779,028 | +0.02(+0.67%) |
Jan 16, 2024 | 3.170 | 3.150 | 2.960 | 2.990 | 1,586,976 | -0.20(-6.27%) |
Jan 12, 2024 | 3.220 | 3.310 | 3.150 | 3.190 | 1,108,385 | -0.05(-1.54%) |
Jan 11, 2024 | 3.460 | 3.460 | 3.150 | 3.240 | 1,491,085 | -0.20(-5.81%) |
Jan 10, 2024 | 3.400 | 3.510 | 3.350 | 3.440 | 780,999 | +0.03(+0.88%) |
Jan 09, 2024 | 3.370 | 3.490 | 3.370 | 3.410 | 648,265 | -0.05(-1.45%) |
Jan 08, 2024 | 3.360 | 3.500 | 3.318 | 3.460 | 1,068,572 | +0.09(+2.67%) |
Jan 05, 2024 | 3.360 | 3.460 | 3.320 | 3.370 | 976,483 | -0.02(-0.59%) |
Jan 04, 2024 | 3.440 | 3.470 | 3.360 | 3.390 | 1,238,878 | -0.14(-3.97%) |
Jan 03, 2024 | 3.380 | 3.680 | 3.351 | 3.530 | 1,988,756 | +0.17(+5.06%) |
Jan 02, 2024 | 3.450 | 3.515 | 3.340 | 3.360 | 1,152,815 | -0.17(-4.82%) |
Dec 29, 2023 | 3.790 | 3.810 | 3.510 | 3.530 | 1,762,489 | -0.29(-7.59%) |
Dec 28, 2023 | 3.740 | 3.885 | 3.700 | 3.820 | 1,159,963 | +0.05(+1.33%) |
Dec 27, 2023 | 3.840 | 3.960 | 3.680 | 3.770 | 1,757,036 | -0.04(-1.05%) |
Dec 26, 2023 | 3.800 | 3.840 | 3.670 | 3.810 | 1,632,173 | -0.01(-0.26%) |
Dec 22, 2023 | 3.840 | 3.925 | 3.760 | 3.820 | 1,130,473 | -0.06(-1.55%) |
Dec 21, 2023 | 3.740 | 3.885 | 3.665 | 3.880 | 1,253,039 | +0.22(+6.01%) |
Dec 20, 2023 | 3.850 | 4.075 | 3.640 | 3.660 | 3,979,380 | -0.21(-5.43%) |
Dec 19, 2023 | 3.670 | 3.920 | 3.655 | 3.870 | 2,663,321 | +0.26(+7.20%) |
Dec 18, 2023 | 3.410 | 3.725 | 3.380 | 3.610 | 1,741,220 | +0.14(+4.03%) |
Dec 15, 2023 | 3.520 | 3.580 | 3.420 | 3.470 | 1,862,172 | -0.05(-1.42%) |
Dec 14, 2023 | 3.530 | 3.660 | 3.400 | 3.520 | 2,157,271 | +0.06(+1.73%) |
Dec 13, 2023 | 3.340 | 3.460 | 3.170 | 3.460 | 1,697,930 | +0.11(+3.28%) |
Dec 12, 2023 | 3.410 | 3.440 | 3.280 | 3.350 | 1,300,214 | -0.04(-1.18%) |
Dec 11, 2023 | 3.610 | 3.610 | 3.380 | 3.390 | 1,525,763 | -0.29(-7.88%) |
Dec 08, 2023 | 3.590 | 3.800 | 3.580 | 3.680 | 1,343,628 | +0.04(+1.10%) |
Dec 07, 2023 | 3.610 | 3.800 | 3.500 | 3.640 | 1,572,296 | +0.02(+0.55%) |
Dec 06, 2023 | 3.680 | 3.795 | 3.590 | 3.620 | 1,620,087 | +0.06(+1.69%) |
Dec 05, 2023 | 3.650 | 3.650 | 3.470 | 3.560 | 1,147,134 | -0.05(-1.39%) |
Dec 04, 2023 | 3.720 | 3.950 | 3.580 | 3.610 | 2,391,268 | -0.10(-2.70%) |
Dec 01, 2023 | 3.400 | 3.750 | 3.340 | 3.710 | 2,605,371 | +0.32(+9.44%) |
Nov 30, 2023 | 3.710 | 3.810 | 3.365 | 3.390 | 3,271,740 | -0.33(-8.87%) |
Nov 29, 2023 | 3.810 | 3.872 | 3.650 | 3.720 | 2,624,150 | -0.03(-0.80%) |
Nov 28, 2023 | 3.450 | 3.750 | 3.361 | 3.750 | 3,215,354 | +0.30(+8.70%) |
Nov 27, 2023 | 3.100 | 3.455 | 3.020 | 3.450 | 3,253,022 | +0.34(+10.93%) |
Nov 24, 2023 | 3.170 | 3.200 | 3.070 | 3.110 | 574,881 | -0.07(-2.20%) |
Nov 22, 2023 | 2.910 | 3.240 | 2.905 | 3.180 | 3,021,928 | +0.33(+11.58%) |
Nov 21, 2023 | 2.810 | 2.940 | 2.775 | 2.850 | 1,725,444 | -0.04(-1.38%) |
Nov 20, 2023 | 2.820 | 2.960 | 2.820 | 2.890 | 1,319,243 | -0.01(-0.34%) |
Nov 17, 2023 | 2.730 | 2.932 | 2.680 | 2.900 | 1,620,033 | +0.21(+7.81%) |
Nov 16, 2023 | 2.740 | 2.790 | 2.660 | 2.690 | 912,599 | -0.12(-4.27%) |
Nov 15, 2023 | 2.700 | 2.950 | 2.590 | 2.810 | 2,270,135 | +0.17(+6.44%) |
Nov 14, 2023 | 2.630 | 2.730 | 2.610 | 2.640 | 1,738,366 | +0.13(+5.18%) |
Nov 13, 2023 | 2.500 | 2.560 | 2.460 | 2.510 | 631,015 | -0.02(-0.79%) |
Nov 10, 2023 | 2.530 | 2.551 | 2.460 | 2.530 | 829,114 | -0.03(-1.17%) |
Nov 09, 2023 | 2.730 | 2.750 | 2.540 | 2.560 | 709,233 | -0.17(-6.23%) |
Nov 08, 2023 | 2.710 | 2.740 | 2.610 | 2.730 | 909,351 | +0.01(+0.37%) |
Nov 07, 2023 | 2.570 | 2.730 | 2.570 | 2.720 | 729,156 | +0.11(+4.21%) |
Nov 06, 2023 | 2.700 | 2.740 | 2.560 | 2.610 | 735,377 | -0.09(-3.33%) |
Nov 03, 2023 | 2.690 | 2.810 | 2.670 | 2.700 | 1,654,463 | +0.06(+2.27%) |
Nov 02, 2023 | 2.500 | 2.640 | 2.470 | 2.640 | 1,101,015 | +0.21(+8.64%) |
Nov 01, 2023 | 2.470 | 2.508 | 2.365 | 2.430 | 513,751 | -0.03(-1.22%) |
Oct 31, 2023 | 2.360 | 2.460 | 2.320 | 2.460 | 807,245 | +0.09(+3.80%) |
Oct 30, 2023 | 2.320 | 2.380 | 2.295 | 2.370 | 663,724 | +0.06(+2.60%) |
Oct 27, 2023 | 2.330 | 2.370 | 2.260 | 2.310 | 797,302 | +0.01(+0.43%) |
Oct 26, 2023 | 2.260 | 2.335 | 2.240 | 2.300 | 802,984 | +0.01(+0.44%) |
Oct 25, 2023 | 2.380 | 2.420 | 2.255 | 2.290 | 820,889 | -0.13(-5.37%) |
Oct 24, 2023 | 2.350 | 2.490 | 2.345 | 2.420 | 1,045,147 | +0.12(+5.22%) |
Oct 23, 2023 | 2.280 | 2.369 | 2.235 | 2.300 | 1,172,301 | -0.02(-0.86%) |
Oct 20, 2023 | 2.320 | 2.420 | 2.295 | 2.320 | 1,431,923 | -0.03(-1.28%) |
Oct 19, 2023 | 2.420 | 2.440 | 2.300 | 2.350 | 1,522,914 | -0.10(-4.08%) |
Oct 18, 2023 | 2.550 | 2.570 | 2.420 | 2.450 | 897,801 | -0.15(-5.77%) |
Oct 17, 2023 | 2.600 | 2.690 | 2.560 | 2.600 | 998,254 | -0.05(-1.89%) |
Oct 16, 2023 | 2.500 | 2.650 | 2.420 | 2.650 | 908,638 | +0.15(+6.00%) |
Oct 13, 2023 | 2.590 | 2.640 | 2.495 | 2.500 | 894,941 | -0.10(-3.85%) |
Oct 12, 2023 | 2.600 | 2.660 | 2.550 | 2.600 | 698,722 | -0.05(-1.89%) |
Oct 11, 2023 | 2.660 | 2.730 | 2.570 | 2.650 | 846,186 | +0.01(+0.38%) |
Oct 10, 2023 | 2.730 | 2.869 | 2.640 | 2.640 | 1,979,141 | -0.12(-4.35%) |
Oct 09, 2023 | 2.620 | 2.760 | 2.570 | 2.760 | 731,836 | +0.03(+1.10%) |
Oct 06, 2023 | 2.530 | 2.740 | 2.490 | 2.730 | 1,142,153 | +0.17(+6.64%) |
Oct 05, 2023 | 2.880 | 2.880 | 2.550 | 2.560 | 1,665,444 | -0.32(-11.11%) |
Oct 04, 2023 | 2.780 | 2.910 | 2.740 | 2.880 | 2,087,889 | +0.10(+3.60%) |
Oct 03, 2023 | 2.820 | 2.920 | 2.740 | 2.780 | 1,900,731 | -0.08(-2.80%) |
Oct 02, 2023 | 2.790 | 2.920 | 2.620 | 2.860 | 3,515,948 | +0.22(+8.33%) |
Sep 29, 2023 | 2.500 | 2.670 | 2.500 | 2.640 | 1,856,099 | +0.20(+8.20%) |
Sep 28, 2023 | 2.320 | 2.440 | 2.225 | 2.440 | 1,796,001 | +0.12(+5.17%) |
Sep 27, 2023 | 2.450 | 2.470 | 2.300 | 2.320 | 1,914,245 | -0.11(-4.53%) |
Sep 26, 2023 | 2.410 | 2.510 | 2.370 | 2.430 | 1,021,048 | -0.01(-0.41%) |
Sep 25, 2023 | 2.420 | 2.440 | 2.400 | 2.440 | 746,627 | +0.04(+1.67%) |
Sep 22, 2023 | 2.450 | 2.545 | 2.400 | 2.400 | 875,709 | -0.01(-0.41%) |
Sep 21, 2023 | 2.430 | 2.470 | 2.390 | 2.410 | 1,355,777 | -0.06(-2.43%) |
Sep 20, 2023 | 2.660 | 2.700 | 2.470 | 2.470 | 2,570,198 | -0.19(-7.14%) |
Sep 19, 2023 | 2.680 | 2.690 | 2.610 | 2.660 | 855,882 | -0.02(-0.75%) |
Sep 18, 2023 | 2.800 | 2.800 | 2.660 | 2.680 | 1,169,453 | -0.12(-4.29%) |
Sep 15, 2023 | 2.860 | 2.895 | 2.760 | 2.800 | 900,069 | -0.07(-2.44%) |
Sep 14, 2023 | 2.850 | 2.915 | 2.790 | 2.870 | 1,488,727 | +0.04(+1.41%) |
Sep 13, 2023 | 2.860 | 2.860 | 2.780 | 2.830 | 739,393 | +0.00(+0.00%) |
Sep 12, 2023 | 2.870 | 3.050 | 2.820 | 2.830 | 1,136,393 | -0.08(-2.75%) |
Sep 11, 2023 | 2.830 | 2.910 | 2.770 | 2.910 | 1,159,197 | +0.14(+5.05%) |
Sep 08, 2023 | 2.860 | 2.870 | 2.760 | 2.770 | 1,057,204 | -0.09(-3.15%) |
Sep 07, 2023 | 2.910 | 2.910 | 2.810 | 2.860 | 1,133,373 | -0.09(-3.05%) |
Sep 06, 2023 | 3.000 | 3.025 | 2.915 | 2.950 | 796,636 | -0.07(-2.32%) |
Sep 05, 2023 | 3.070 | 3.110 | 3.000 | 3.020 | 901,036 | -0.10(-3.21%) |