Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 4.100 | 4.110 | 3.850 | 3.995 | 470,722 | -0.12(-2.80%) |
May 09, 2024 | 4.270 | 4.270 | 3.950 | 4.110 | 435,583 | -0.03(-0.72%) |
May 08, 2024 | 4.050 | 4.220 | 3.920 | 4.140 | 559,896 | +0.09(+2.22%) |
May 07, 2024 | 4.400 | 4.420 | 4.005 | 4.050 | 800,097 | -0.34(-7.74%) |
May 06, 2024 | 4.220 | 4.550 | 4.220 | 4.390 | 853,570 | +0.28(+6.81%) |
May 03, 2024 | 3.960 | 4.130 | 3.950 | 4.110 | 311,855 | +0.22(+5.52%) |
May 02, 2024 | 3.830 | 3.950 | 3.700 | 3.895 | 349,311 | +0.19(+4.99%) |
May 01, 2024 | 3.890 | 3.910 | 3.680 | 3.710 | 566,505 | -0.19(-4.87%) |
Apr 30, 2024 | 3.920 | 3.960 | 3.815 | 3.900 | 409,458 | -0.05(-1.27%) |
Apr 29, 2024 | 3.970 | 4.079 | 3.870 | 3.950 | 377,229 | +0.01(+0.25%) |
Apr 26, 2024 | 3.970 | 4.060 | 3.905 | 3.940 | 773,712 | -0.09(-2.23%) |
Apr 25, 2024 | 3.870 | 4.030 | 3.700 | 4.030 | 642,208 | +0.11(+2.81%) |
Apr 24, 2024 | 4.040 | 4.120 | 3.880 | 3.920 | 1,027,821 | +0.02(+0.51%) |
Apr 23, 2024 | 3.790 | 3.905 | 3.610 | 3.900 | 1,251,620 | +0.27(+7.59%) |
Apr 22, 2024 | 3.820 | 3.869 | 3.600 | 3.625 | 716,907 | -0.17(-4.35%) |
Apr 19, 2024 | 3.600 | 3.850 | 3.600 | 3.790 | 714,680 | +0.17(+4.70%) |
Apr 18, 2024 | 3.820 | 3.920 | 3.610 | 3.620 | 760,791 | -0.17(-4.49%) |
Apr 17, 2024 | 3.890 | 4.085 | 3.780 | 3.790 | 1,161,004 | -0.09(-2.45%) |
Apr 16, 2024 | 4.100 | 4.130 | 3.810 | 3.885 | 1,341,413 | -0.20(-4.78%) |
Apr 15, 2024 | 4.360 | 4.360 | 4.050 | 4.080 | 608,167 | -0.21(-4.90%) |
Apr 12, 2024 | 4.400 | 4.530 | 4.250 | 4.290 | 468,486 | -0.18(-4.03%) |
Apr 11, 2024 | 4.480 | 4.570 | 4.310 | 4.470 | 619,098 | +0.01(+0.22%) |
Apr 10, 2024 | 4.580 | 4.733 | 4.350 | 4.460 | 1,207,936 | -0.42(-8.61%) |
Apr 09, 2024 | 5.300 | 5.405 | 4.820 | 4.880 | 1,189,068 | -0.37(-7.05%) |
Apr 08, 2024 | 5.290 | 5.370 | 5.165 | 5.250 | 571,878 | +0.03(+0.57%) |
Apr 05, 2024 | 5.150 | 5.350 | 4.971 | 5.220 | 814,538 | +0.03(+0.58%) |
Apr 04, 2024 | 5.470 | 5.530 | 5.140 | 5.190 | 746,582 | -0.22(-4.07%) |
Apr 03, 2024 | 5.470 | 5.490 | 5.080 | 5.410 | 920,637 | -0.06(-1.10%) |
Apr 02, 2024 | 5.360 | 5.630 | 5.231 | 5.470 | 754,718 | -0.04(-0.73%) |
Apr 01, 2024 | 5.940 | 6.140 | 5.420 | 5.510 | 1,201,734 | -0.48(-8.01%) |
Mar 28, 2024 | 6.000 | 6.470 | 5.720 | 5.990 | 1,073,226 | -0.03(-0.50%) |
Mar 27, 2024 | 5.800 | 6.380 | 5.790 | 6.020 | 1,726,098 | +0.27(+4.70%) |
Mar 26, 2024 | 5.480 | 6.210 | 5.380 | 5.750 | 1,720,018 | +0.29(+5.31%) |
Mar 25, 2024 | 5.570 | 6.440 | 5.240 | 5.460 | 3,369,058 | -0.11(-1.97%) |
Mar 22, 2024 | 5.120 | 7.030 | 5.021 | 5.570 | 14,906,436 | +0.47(+9.22%) |
Mar 21, 2024 | 4.320 | 5.230 | 4.080 | 5.100 | 24,600,556 | +1.45(+39.73%) |
Mar 20, 2024 | 3.070 | 3.680 | 3.000 | 3.650 | 867,739 | +0.58(+19.09%) |
Mar 19, 2024 | 2.840 | 3.110 | 2.750 | 3.065 | 625,346 | +0.17(+6.06%) |
Mar 18, 2024 | 3.090 | 3.179 | 2.850 | 2.890 | 623,481 | -0.21(-6.77%) |
Mar 15, 2024 | 3.120 | 3.350 | 3.100 | 3.100 | 589,355 | -0.10(-3.13%) |
Mar 14, 2024 | 3.280 | 3.280 | 3.155 | 3.200 | 362,615 | -0.10(-3.03%) |
Mar 13, 2024 | 3.240 | 3.390 | 3.210 | 3.300 | 470,430 | +0.08(+2.48%) |
Mar 12, 2024 | 3.170 | 3.300 | 3.150 | 3.220 | 363,412 | +0.01(+0.31%) |
Mar 11, 2024 | 3.400 | 3.470 | 3.180 | 3.210 | 519,657 | -0.15(-4.46%) |
Mar 08, 2024 | 3.330 | 3.630 | 3.255 | 3.360 | 705,627 | +0.10(+3.07%) |
Mar 07, 2024 | 3.190 | 3.500 | 3.040 | 3.260 | 839,905 | -0.06(-1.81%) |
Mar 06, 2024 | 3.310 | 3.445 | 3.250 | 3.320 | 434,732 | +0.05(+1.53%) |
Mar 05, 2024 | 3.500 | 3.580 | 3.231 | 3.270 | 511,088 | -0.15(-4.39%) |
Mar 04, 2024 | 3.550 | 3.580 | 3.420 | 3.420 | 459,763 | -0.10(-2.84%) |
Mar 01, 2024 | 3.590 | 3.660 | 3.510 | 3.520 | 230,397 | -0.11(-3.03%) |
Feb 29, 2024 | 3.510 | 3.675 | 3.490 | 3.630 | 253,768 | +0.13(+3.71%) |
Feb 28, 2024 | 3.500 | 3.570 | 3.470 | 3.500 | 251,048 | -0.04(-0.99%) |
Feb 27, 2024 | 3.710 | 3.740 | 3.500 | 3.535 | 238,681 | -0.11(-3.15%) |
Feb 26, 2024 | 3.660 | 3.840 | 3.554 | 3.650 | 386,467 | -0.01(-0.27%) |
Feb 23, 2024 | 3.530 | 3.660 | 3.470 | 3.660 | 249,673 | +0.15(+4.27%) |
Feb 22, 2024 | 3.680 | 3.720 | 3.440 | 3.510 | 387,680 | -0.15(-4.10%) |
Feb 21, 2024 | 3.830 | 3.889 | 3.620 | 3.660 | 466,803 | -0.20(-5.18%) |
Feb 20, 2024 | 3.470 | 3.910 | 3.470 | 3.860 | 725,681 | +0.36(+10.29%) |
Feb 16, 2024 | 3.600 | 3.730 | 3.410 | 3.500 | 769,575 | -0.13(-3.58%) |
Feb 15, 2024 | 3.560 | 3.750 | 3.490 | 3.630 | 925,673 | +0.11(+3.12%) |
Feb 14, 2024 | 3.480 | 3.530 | 3.390 | 3.520 | 317,420 | +0.15(+4.45%) |
Feb 13, 2024 | 3.500 | 3.525 | 3.350 | 3.370 | 413,777 | -0.30(-8.17%) |
Feb 12, 2024 | 3.520 | 3.760 | 3.510 | 3.670 | 300,328 | +0.13(+3.67%) |
Feb 09, 2024 | 3.600 | 3.650 | 3.520 | 3.540 | 284,537 | +0.01(+0.28%) |
Feb 08, 2024 | 3.480 | 3.600 | 3.440 | 3.530 | 248,549 | +0.04(+1.15%) |
Feb 07, 2024 | 3.500 | 3.515 | 3.370 | 3.490 | 317,450 | +0.04(+1.01%) |
Feb 06, 2024 | 3.250 | 3.480 | 3.230 | 3.455 | 285,206 | +0.21(+6.31%) |
Feb 05, 2024 | 3.410 | 3.420 | 3.171 | 3.250 | 502,764 | -0.28(-7.93%) |
Feb 02, 2024 | 3.640 | 3.640 | 3.360 | 3.530 | 400,927 | -0.11(-3.02%) |
Feb 01, 2024 | 3.700 | 3.860 | 3.530 | 3.640 | 380,321 | +0.00(+0.00%) |
Jan 31, 2024 | 3.630 | 3.890 | 3.600 | 3.640 | 371,072 | +0.00(+0.00%) |
Jan 30, 2024 | 3.680 | 3.680 | 3.540 | 3.640 | 343,021 | -0.08(-2.15%) |
Jan 29, 2024 | 3.480 | 3.730 | 3.400 | 3.720 | 328,166 | +0.25(+7.20%) |
Jan 26, 2024 | 3.490 | 3.550 | 3.430 | 3.470 | 242,573 | +0.02(+0.43%) |
Jan 25, 2024 | 3.400 | 3.460 | 3.225 | 3.455 | 392,076 | +0.12(+3.75%) |
Jan 24, 2024 | 3.580 | 3.640 | 3.320 | 3.330 | 456,459 | -0.18(-5.13%) |
Jan 23, 2024 | 3.370 | 3.550 | 3.300 | 3.510 | 626,014 | +0.21(+6.53%) |
Jan 22, 2024 | 3.160 | 3.530 | 3.140 | 3.295 | 658,725 | +0.17(+5.61%) |
Jan 19, 2024 | 3.100 | 3.190 | 2.970 | 3.120 | 629,901 | +0.03(+0.97%) |
Jan 18, 2024 | 3.230 | 3.315 | 3.050 | 3.090 | 616,285 | -0.07(-2.22%) |
Jan 17, 2024 | 3.390 | 3.390 | 3.050 | 3.160 | 835,821 | -0.22(-6.51%) |
Jan 16, 2024 | 3.880 | 3.900 | 3.330 | 3.380 | 1,046,182 | -0.54(-13.78%) |
Jan 12, 2024 | 4.050 | 4.095 | 3.690 | 3.920 | 1,017,681 | -0.08(-1.88%) |
Jan 11, 2024 | 4.250 | 4.370 | 3.990 | 3.995 | 824,021 | -0.27(-6.44%) |
Jan 10, 2024 | 4.470 | 4.470 | 4.210 | 4.270 | 529,581 | -0.18(-4.04%) |
Jan 09, 2024 | 4.540 | 4.550 | 4.415 | 4.450 | 374,653 | -0.12(-2.73%) |
Jan 08, 2024 | 4.660 | 4.700 | 4.410 | 4.575 | 395,411 | -0.09(-1.93%) |
Jan 05, 2024 | 4.630 | 4.760 | 4.560 | 4.665 | 415,393 | -0.01(-0.32%) |
Jan 04, 2024 | 4.520 | 4.750 | 4.520 | 4.680 | 440,099 | +0.15(+3.31%) |
Jan 03, 2024 | 4.770 | 4.800 | 4.520 | 4.530 | 673,208 | -0.25(-5.23%) |
Jan 02, 2024 | 5.140 | 5.210 | 4.770 | 4.780 | 655,084 | -0.46(-8.78%) |
Dec 29, 2023 | 5.490 | 5.565 | 5.180 | 5.240 | 741,330 | -0.29(-5.24%) |
Dec 28, 2023 | 5.840 | 5.950 | 5.480 | 5.530 | 654,168 | -0.37(-6.27%) |
Dec 27, 2023 | 5.880 | 6.020 | 5.670 | 5.900 | 774,376 | +0.03(+0.51%) |
Dec 26, 2023 | 5.510 | 5.920 | 5.470 | 5.870 | 995,122 | +0.42(+7.71%) |
Dec 22, 2023 | 5.340 | 5.590 | 5.271 | 5.450 | 406,050 | +0.08(+1.49%) |
Dec 21, 2023 | 5.110 | 5.390 | 5.080 | 5.370 | 453,795 | +0.34(+6.76%) |
Dec 20, 2023 | 5.440 | 5.445 | 5.010 | 5.030 | 763,332 | -0.47(-8.63%) |
Dec 19, 2023 | 4.860 | 5.590 | 4.860 | 5.505 | 1,086,423 | +0.62(+12.58%) |
Dec 18, 2023 | 4.930 | 5.041 | 4.800 | 4.890 | 480,776 | -0.03(-0.61%) |
Dec 15, 2023 | 5.200 | 5.380 | 4.870 | 4.920 | 691,637 | -0.22(-4.28%) |
Dec 14, 2023 | 4.700 | 5.260 | 4.665 | 5.140 | 1,106,716 | +0.52(+11.26%) |
Dec 13, 2023 | 4.560 | 4.660 | 4.400 | 4.620 | 629,419 | +0.03(+0.65%) |
Dec 12, 2023 | 4.450 | 4.600 | 4.350 | 4.590 | 367,744 | +0.07(+1.55%) |
Dec 11, 2023 | 4.540 | 4.590 | 4.450 | 4.520 | 288,892 | -0.03(-0.66%) |
Dec 08, 2023 | 4.530 | 4.610 | 4.511 | 4.550 | 178,662 | +0.02(+0.44%) |
Dec 07, 2023 | 4.420 | 4.555 | 4.400 | 4.530 | 243,696 | +0.15(+3.42%) |
Dec 06, 2023 | 4.530 | 4.630 | 4.330 | 4.380 | 430,332 | -0.15(-3.31%) |
Dec 05, 2023 | 4.700 | 4.730 | 4.490 | 4.530 | 511,572 | -0.22(-4.63%) |
Dec 04, 2023 | 4.660 | 4.850 | 4.660 | 4.750 | 379,988 | +0.05(+1.06%) |
Dec 01, 2023 | 4.500 | 4.709 | 4.400 | 4.700 | 464,617 | +0.26(+5.86%) |
Nov 30, 2023 | 4.430 | 4.880 | 4.410 | 4.440 | 760,586 | +0.07(+1.60%) |
Nov 29, 2023 | 4.660 | 4.780 | 4.320 | 4.370 | 417,985 | -0.13(-2.89%) |
Nov 28, 2023 | 4.610 | 4.710 | 4.320 | 4.500 | 418,058 | -0.17(-3.64%) |
Nov 27, 2023 | 4.800 | 4.810 | 4.615 | 4.670 | 460,946 | -0.14(-2.91%) |
Nov 24, 2023 | 4.670 | 4.930 | 4.670 | 4.810 | 247,305 | +0.10(+2.23%) |
Nov 22, 2023 | 4.790 | 4.790 | 4.690 | 4.705 | 197,251 | -0.00(-0.11%) |
Nov 21, 2023 | 4.750 | 4.830 | 4.650 | 4.710 | 372,917 | -0.17(-3.48%) |
Nov 20, 2023 | 4.880 | 4.930 | 4.725 | 4.880 | 280,026 | -0.05(-1.01%) |
Nov 17, 2023 | 4.820 | 4.989 | 4.790 | 4.930 | 402,700 | +0.07(+1.44%) |
Nov 16, 2023 | 4.960 | 4.970 | 4.660 | 4.860 | 369,204 | -0.04(-0.82%) |
Nov 15, 2023 | 4.650 | 5.050 | 4.650 | 4.900 | 468,186 | +0.31(+6.75%) |
Nov 14, 2023 | 4.530 | 4.740 | 4.480 | 4.590 | 387,535 | +0.20(+4.56%) |
Nov 13, 2023 | 4.460 | 4.480 | 4.290 | 4.390 | 258,348 | -0.13(-2.88%) |
Nov 10, 2023 | 4.600 | 4.630 | 4.240 | 4.520 | 390,048 | -0.09(-1.95%) |
Nov 09, 2023 | 4.710 | 5.030 | 4.445 | 4.610 | 559,519 | +0.03(+0.66%) |
Nov 08, 2023 | 4.630 | 4.700 | 4.490 | 4.580 | 329,521 | -0.07(-1.51%) |
Nov 07, 2023 | 4.810 | 5.000 | 4.620 | 4.650 | 485,765 | -0.21(-4.32%) |
Nov 06, 2023 | 4.970 | 5.080 | 4.750 | 4.860 | 378,412 | +0.01(+0.21%) |
Nov 03, 2023 | 4.950 | 5.160 | 4.740 | 4.850 | 311,437 | +0.00(+0.00%) |
Nov 02, 2023 | 4.710 | 5.000 | 4.590 | 4.850 | 352,703 | +0.24(+5.21%) |
Nov 01, 2023 | 4.750 | 4.760 | 4.420 | 4.610 | 290,355 | -0.13(-2.74%) |
Oct 31, 2023 | 4.680 | 5.050 | 4.650 | 4.740 | 385,371 | +0.16(+3.49%) |
Oct 30, 2023 | 4.500 | 5.100 | 4.500 | 4.580 | 717,517 | +0.27(+6.26%) |
Oct 27, 2023 | 4.390 | 4.467 | 4.270 | 4.310 | 145,682 | -0.06(-1.37%) |
Oct 26, 2023 | 4.660 | 4.660 | 4.260 | 4.370 | 381,138 | -0.24(-5.21%) |
Oct 25, 2023 | 4.720 | 4.750 | 4.510 | 4.610 | 290,755 | -0.20(-4.16%) |
Oct 24, 2023 | 4.640 | 5.100 | 4.630 | 4.810 | 542,750 | +0.20(+4.34%) |
Oct 23, 2023 | 4.630 | 4.900 | 4.170 | 4.610 | 415,871 | -0.04(-0.86%) |
Oct 20, 2023 | 4.940 | 5.000 | 4.640 | 4.650 | 411,098 | -0.34(-6.81%) |
Oct 19, 2023 | 5.020 | 5.040 | 4.610 | 4.990 | 755,198 | -0.06(-1.19%) |
Oct 18, 2023 | 5.060 | 5.250 | 4.870 | 5.050 | 534,762 | +0.00(+0.00%) |
Oct 17, 2023 | 4.750 | 5.165 | 4.680 | 5.050 | 706,420 | +0.22(+4.55%) |
Oct 16, 2023 | 4.460 | 4.930 | 4.460 | 4.830 | 459,763 | +0.35(+7.81%) |
Oct 13, 2023 | 4.310 | 4.600 | 4.200 | 4.480 | 450,331 | +0.19(+4.43%) |
Oct 12, 2023 | 4.580 | 4.646 | 4.190 | 4.290 | 424,759 | -0.24(-5.30%) |
Oct 11, 2023 | 4.500 | 4.729 | 4.442 | 4.530 | 639,139 | +0.06(+1.34%) |
Oct 10, 2023 | 4.750 | 4.959 | 4.400 | 4.470 | 652,395 | -0.28(-5.89%) |
Oct 09, 2023 | 4.090 | 4.780 | 4.090 | 4.750 | 700,123 | +0.61(+14.73%) |
Oct 06, 2023 | 3.900 | 4.281 | 3.865 | 4.140 | 339,131 | +0.17(+4.28%) |
Oct 05, 2023 | 4.020 | 4.020 | 3.770 | 3.970 | 352,909 | -0.04(-1.00%) |
Oct 04, 2023 | 4.000 | 4.070 | 3.840 | 4.010 | 552,348 | +0.00(+0.00%) |
Oct 03, 2023 | 4.230 | 4.270 | 3.910 | 4.010 | 759,374 | -0.31(-7.18%) |