Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.220 | 2.265 | 2.142 | 2.210 | 356,904 | +0.00(+0.00%) |
May 23, 2024 | 2.220 | 2.500 | 2.160 | 2.210 | 741,212 | -0.01(-0.45%) |
May 22, 2024 | 2.250 | 2.339 | 2.170 | 2.220 | 545,987 | -0.03(-1.33%) |
May 21, 2024 | 2.510 | 2.525 | 2.125 | 2.250 | 1,225,424 | -0.26(-10.36%) |
May 20, 2024 | 2.040 | 2.910 | 2.030 | 2.510 | 4,407,356 | +0.47(+23.04%) |
May 17, 2024 | 1.970 | 2.230 | 1.965 | 2.040 | 685,555 | +0.03(+1.49%) |
May 16, 2024 | 1.780 | 2.015 | 1.780 | 2.010 | 397,632 | +0.23(+12.92%) |
May 15, 2024 | 1.810 | 1.880 | 1.715 | 1.780 | 366,424 | +0.00(+0.00%) |
May 14, 2024 | 1.750 | 1.790 | 1.730 | 1.780 | 199,735 | +0.05(+2.89%) |
May 13, 2024 | 1.700 | 1.820 | 1.700 | 1.730 | 262,626 | +0.03(+1.76%) |
May 10, 2024 | 1.710 | 1.809 | 1.670 | 1.700 | 469,635 | +0.02(+1.19%) |
May 09, 2024 | 1.830 | 1.900 | 1.670 | 1.680 | 730,487 | -0.16(-8.70%) |
May 08, 2024 | 1.990 | 2.028 | 1.830 | 1.840 | 341,247 | -0.15(-7.54%) |
May 07, 2024 | 2.080 | 2.080 | 1.970 | 1.990 | 202,703 | -0.09(-4.33%) |
May 06, 2024 | 2.020 | 2.135 | 1.950 | 2.080 | 394,230 | +0.06(+3.23%) |
May 03, 2024 | 1.980 | 2.090 | 1.945 | 2.015 | 399,923 | +0.11(+5.50%) |
May 02, 2024 | 1.870 | 1.930 | 1.750 | 1.910 | 252,993 | +0.07(+3.80%) |
May 01, 2024 | 1.900 | 1.942 | 1.800 | 1.840 | 282,322 | -0.04(-2.13%) |
Apr 30, 2024 | 2.020 | 2.020 | 1.835 | 1.880 | 571,099 | -0.15(-7.39%) |
Apr 29, 2024 | 2.060 | 2.210 | 2.005 | 2.030 | 739,680 | -0.02(-0.98%) |
Apr 26, 2024 | 1.840 | 2.060 | 1.825 | 2.050 | 670,154 | +0.18(+9.63%) |
Apr 25, 2024 | 1.700 | 1.900 | 1.660 | 1.870 | 718,514 | +0.12(+6.86%) |
Apr 24, 2024 | 1.580 | 1.780 | 1.580 | 1.750 | 1,185,888 | +0.17(+10.76%) |
Apr 23, 2024 | 1.750 | 1.750 | 1.530 | 1.580 | 1,163,934 | -0.18(-10.23%) |
Apr 22, 2024 | 1.890 | 1.890 | 1.750 | 1.760 | 938,652 | -0.09(-4.86%) |
Apr 19, 2024 | 1.860 | 1.940 | 1.840 | 1.850 | 541,957 | -0.02(-1.33%) |
Apr 18, 2024 | 2.020 | 2.030 | 1.860 | 1.875 | 449,843 | -0.13(-6.72%) |
Apr 17, 2024 | 2.010 | 2.070 | 1.960 | 2.010 | 405,835 | -0.01(-0.50%) |
Apr 16, 2024 | 2.020 | 2.115 | 1.960 | 2.020 | 573,242 | +0.00(+0.00%) |
Apr 15, 2024 | 2.350 | 2.380 | 2.020 | 2.020 | 677,624 | -0.31(-13.12%) |
Apr 12, 2024 | 2.660 | 2.700 | 2.320 | 2.325 | 583,020 | -0.33(-12.59%) |
Apr 11, 2024 | 2.620 | 2.750 | 2.620 | 2.660 | 445,069 | +0.07(+2.70%) |
Apr 10, 2024 | 2.770 | 2.770 | 2.560 | 2.590 | 492,088 | -0.23(-8.16%) |
Apr 09, 2024 | 2.780 | 2.970 | 2.730 | 2.820 | 427,409 | +0.06(+2.17%) |
Apr 08, 2024 | 2.650 | 2.980 | 2.590 | 2.760 | 502,297 | +0.13(+4.94%) |
Apr 05, 2024 | 2.880 | 2.900 | 2.625 | 2.630 | 857,652 | -0.27(-9.47%) |
Apr 04, 2024 | 3.080 | 3.160 | 2.875 | 2.905 | 550,424 | -0.16(-5.07%) |
Apr 03, 2024 | 3.180 | 3.180 | 3.000 | 3.060 | 590,839 | -0.10(-3.16%) |
Apr 02, 2024 | 3.300 | 3.300 | 3.132 | 3.160 | 501,774 | -0.14(-4.24%) |
Apr 01, 2024 | 3.450 | 3.450 | 3.190 | 3.300 | 603,680 | -0.13(-3.79%) |
Mar 28, 2024 | 3.510 | 3.440 | 3.440 | 3.430 | 865,292 | -0.08(-2.28%) |
Mar 27, 2024 | 3.280 | 3.555 | 3.170 | 3.510 | 1,277,871 | +0.38(+12.14%) |
Mar 26, 2024 | 3.290 | 3.470 | 3.130 | 3.130 | 1,023,347 | -0.10(-3.10%) |
Mar 25, 2024 | 3.210 | 3.360 | 3.130 | 3.230 | 652,803 | +0.02(+0.62%) |
Mar 22, 2024 | 3.300 | 3.560 | 3.160 | 3.210 | 908,254 | -0.07(-2.13%) |
Mar 21, 2024 | 3.450 | 3.580 | 3.185 | 3.280 | 1,053,456 | -0.18(-5.20%) |
Mar 20, 2024 | 3.390 | 3.590 | 3.060 | 3.460 | 1,679,541 | +0.03(+0.87%) |
Mar 19, 2024 | 4.000 | 4.120 | 3.110 | 3.430 | 2,884,484 | -1.17(-25.43%) |
Mar 18, 2024 | 4.600 | 4.810 | 4.430 | 4.600 | 690,217 | +0.01(+0.22%) |
Mar 15, 2024 | 4.550 | 4.875 | 4.420 | 4.590 | 1,192,832 | +0.04(+0.88%) |
Mar 14, 2024 | 4.270 | 4.660 | 4.269 | 4.550 | 997,739 | +0.36(+8.59%) |
Mar 13, 2024 | 5.610 | 5.666 | 4.130 | 4.190 | 2,403,077 | -1.57(-27.26%) |
Mar 12, 2024 | 5.690 | 5.760 | 5.460 | 5.760 | 302,942 | +0.03(+0.52%) |
Mar 11, 2024 | 5.800 | 5.895 | 5.650 | 5.730 | 256,767 | -0.06(-1.04%) |
Mar 08, 2024 | 6.030 | 6.420 | 5.780 | 5.790 | 283,588 | -0.28(-4.61%) |
Mar 07, 2024 | 6.180 | 6.200 | 5.980 | 6.070 | 184,953 | -0.08(-1.30%) |
Mar 06, 2024 | 6.310 | 6.380 | 6.090 | 6.150 | 129,368 | -0.15(-2.38%) |
Mar 05, 2024 | 6.410 | 6.455 | 6.270 | 6.300 | 141,320 | -0.19(-2.93%) |
Mar 04, 2024 | 6.590 | 6.590 | 6.310 | 6.490 | 205,000 | -0.11(-1.67%) |
Mar 01, 2024 | 6.730 | 6.730 | 6.510 | 6.600 | 139,481 | -0.16(-2.37%) |
Feb 29, 2024 | 6.600 | 6.940 | 6.600 | 6.760 | 237,987 | +0.25(+3.84%) |
Feb 28, 2024 | 6.420 | 6.580 | 6.350 | 6.510 | 150,451 | +0.10(+1.56%) |
Feb 27, 2024 | 6.620 | 6.690 | 6.400 | 6.410 | 134,387 | -0.15(-2.29%) |
Feb 26, 2024 | 6.380 | 6.670 | 6.334 | 6.560 | 168,969 | +0.11(+1.71%) |
Feb 23, 2024 | 6.690 | 6.690 | 6.140 | 6.450 | 246,181 | -0.30(-4.44%) |
Feb 22, 2024 | 7.090 | 7.180 | 6.750 | 6.750 | 401,060 | -0.40(-5.59%) |
Feb 21, 2024 | 7.180 | 7.270 | 7.060 | 7.150 | 221,682 | -0.07(-0.97%) |
Feb 20, 2024 | 7.040 | 7.280 | 7.010 | 7.220 | 187,003 | +0.07(+0.98%) |
Feb 16, 2024 | 7.070 | 7.190 | 6.930 | 7.150 | 250,340 | +0.03(+0.42%) |
Feb 15, 2024 | 6.870 | 7.160 | 6.725 | 7.120 | 274,496 | +0.28(+4.09%) |
Feb 14, 2024 | 6.260 | 6.850 | 6.260 | 6.840 | 271,163 | +0.61(+9.79%) |
Feb 13, 2024 | 6.290 | 6.469 | 6.210 | 6.230 | 360,736 | -0.27(-4.15%) |
Feb 12, 2024 | 6.140 | 6.510 | 6.130 | 6.500 | 269,777 | +0.37(+6.04%) |
Feb 09, 2024 | 5.930 | 6.150 | 5.895 | 6.130 | 143,706 | +0.20(+3.37%) |
Feb 08, 2024 | 5.980 | 6.050 | 5.900 | 5.930 | 215,393 | +0.01(+0.17%) |
Feb 07, 2024 | 5.980 | 6.160 | 5.770 | 5.920 | 841,947 | -0.04(-0.67%) |
Feb 06, 2024 | 6.130 | 6.280 | 5.870 | 5.960 | 288,581 | -0.18(-2.93%) |
Feb 05, 2024 | 6.250 | 6.280 | 5.940 | 6.140 | 224,041 | -0.10(-1.60%) |
Feb 02, 2024 | 6.440 | 6.440 | 6.120 | 6.240 | 300,170 | -0.27(-4.15%) |
Feb 01, 2024 | 6.920 | 7.131 | 6.210 | 6.510 | 726,476 | +0.18(+2.84%) |
Jan 31, 2024 | 6.760 | 6.760 | 6.310 | 6.330 | 224,515 | -0.46(-6.77%) |
Jan 30, 2024 | 6.900 | 6.970 | 6.600 | 6.790 | 297,722 | -0.12(-1.74%) |
Jan 29, 2024 | 7.080 | 7.080 | 6.860 | 6.910 | 170,512 | -0.19(-2.68%) |
Jan 26, 2024 | 7.300 | 7.460 | 7.100 | 7.100 | 145,403 | -0.16(-2.20%) |
Jan 25, 2024 | 7.200 | 7.410 | 7.065 | 7.260 | 227,988 | +0.11(+1.54%) |
Jan 24, 2024 | 7.450 | 7.680 | 7.125 | 7.150 | 298,306 | -0.23(-3.12%) |
Jan 23, 2024 | 7.760 | 7.770 | 7.290 | 7.380 | 341,173 | -0.38(-4.90%) |
Jan 22, 2024 | 6.760 | 8.180 | 6.740 | 7.760 | 882,221 | +1.03(+15.30%) |
Jan 19, 2024 | 6.820 | 6.820 | 6.520 | 6.730 | 325,299 | -0.06(-0.88%) |
Jan 18, 2024 | 7.160 | 7.190 | 6.710 | 6.790 | 768,244 | -0.38(-5.30%) |
Jan 17, 2024 | 7.630 | 7.630 | 7.120 | 7.170 | 333,760 | -0.58(-7.48%) |
Jan 16, 2024 | 7.900 | 7.910 | 7.730 | 7.750 | 309,178 | -0.21(-2.64%) |
Jan 12, 2024 | 7.790 | 8.070 | 7.770 | 7.960 | 230,728 | +0.21(+2.71%) |
Jan 11, 2024 | 8.130 | 8.145 | 7.730 | 7.750 | 249,720 | -0.39(-4.79%) |
Jan 10, 2024 | 8.130 | 8.260 | 8.072 | 8.140 | 167,666 | +0.02(+0.25%) |
Jan 09, 2024 | 8.190 | 8.290 | 8.050 | 8.120 | 165,742 | -0.17(-2.05%) |
Jan 08, 2024 | 8.230 | 8.370 | 8.152 | 8.290 | 255,870 | +0.08(+0.97%) |
Jan 05, 2024 | 8.280 | 8.360 | 8.160 | 8.210 | 207,612 | -0.09(-1.08%) |
Jan 04, 2024 | 8.670 | 8.670 | 8.300 | 8.300 | 281,950 | -0.31(-3.60%) |
Jan 03, 2024 | 8.080 | 8.660 | 7.950 | 8.610 | 635,135 | +0.50(+6.17%) |
Jan 02, 2024 | 8.390 | 8.550 | 8.070 | 8.110 | 398,043 | -0.32(-3.80%) |
Dec 29, 2023 | 8.460 | 8.610 | 8.320 | 8.430 | 255,193 | -0.06(-0.71%) |
Dec 28, 2023 | 8.570 | 8.710 | 8.414 | 8.490 | 347,720 | -0.12(-1.39%) |
Dec 27, 2023 | 8.550 | 8.620 | 8.391 | 8.610 | 277,226 | +0.03(+0.35%) |
Dec 26, 2023 | 8.400 | 8.620 | 8.280 | 8.580 | 293,830 | +0.31(+3.75%) |
Dec 22, 2023 | 7.820 | 8.300 | 7.820 | 8.270 | 501,101 | +0.49(+6.30%) |
Dec 21, 2023 | 7.660 | 7.820 | 7.660 | 7.780 | 222,554 | +0.12(+1.57%) |
Dec 20, 2023 | 7.680 | 7.910 | 7.640 | 7.660 | 257,985 | +0.00(+0.00%) |
Dec 19, 2023 | 7.650 | 7.990 | 7.600 | 7.660 | 291,956 | +0.06(+0.79%) |
Dec 18, 2023 | 7.920 | 8.030 | 7.450 | 7.600 | 592,236 | -0.32(-4.04%) |
Dec 15, 2023 | 8.060 | 8.120 | 7.580 | 7.920 | 1,031,479 | +0.06(+0.76%) |
Dec 14, 2023 | 7.690 | 8.330 | 7.590 | 7.860 | 910,131 | +0.32(+4.24%) |
Dec 13, 2023 | 7.670 | 7.750 | 7.260 | 7.540 | 1,073,463 | -0.11(-1.44%) |
Dec 12, 2023 | 7.900 | 7.940 | 7.560 | 7.650 | 704,542 | -0.22(-2.80%) |
Dec 11, 2023 | 8.870 | 8.910 | 7.790 | 7.870 | 914,402 | -0.92(-10.47%) |
Dec 08, 2023 | 11.60 | 11.60 | 8.740 | 8.790 | 2,409,895 | -3.71(-29.68%) |
Dec 07, 2023 | 12.00 | 12.51 | 11.85 | 12.50 | 373,786 | +0.47(+3.91%) |
Dec 06, 2023 | 11.75 | 12.36 | 11.61 | 12.03 | 246,999 | -0.05(-0.41%) |
Dec 05, 2023 | 12.10 | 12.18 | 12.00 | 12.08 | 169,445 | -0.07(-0.58%) |
Dec 04, 2023 | 12.16 | 12.44 | 12.04 | 12.15 | 186,558 | -0.06(-0.49%) |
Dec 01, 2023 | 11.72 | 12.22 | 11.65 | 12.21 | 192,049 | +0.40(+3.39%) |
Nov 30, 2023 | 11.93 | 11.99 | 11.74 | 11.81 | 86,646 | -0.10(-0.84%) |
Nov 29, 2023 | 11.88 | 12.09 | 11.84 | 11.91 | 92,231 | +0.05(+0.42%) |
Nov 28, 2023 | 12.21 | 12.37 | 11.80 | 11.86 | 122,379 | -0.39(-3.18%) |
Nov 27, 2023 | 12.25 | 12.33 | 12.15 | 12.25 | 106,828 | -0.12(-0.97%) |
Nov 24, 2023 | 12.16 | 12.48 | 12.16 | 12.37 | 78,215 | +0.22(+1.81%) |
Nov 22, 2023 | 12.37 | 12.49 | 12.05 | 12.15 | 97,295 | -0.12(-0.98%) |
Nov 21, 2023 | 12.23 | 12.37 | 12.06 | 12.27 | 97,614 | -0.04(-0.32%) |
Nov 20, 2023 | 12.25 | 12.48 | 12.02 | 12.31 | 106,228 | -0.02(-0.16%) |
Nov 17, 2023 | 12.12 | 12.44 | 12.12 | 12.33 | 148,862 | +0.30(+2.49%) |
Nov 16, 2023 | 12.31 | 12.36 | 11.99 | 12.03 | 98,642 | -0.33(-2.67%) |
Nov 15, 2023 | 12.45 | 12.57 | 12.18 | 12.36 | 190,260 | -0.03(-0.24%) |
Nov 14, 2023 | 12.12 | 12.48 | 12.12 | 12.39 | 227,070 | +0.42(+3.51%) |
Nov 13, 2023 | 11.92 | 12.21 | 11.82 | 11.97 | 107,682 | -0.09(-0.75%) |
Nov 10, 2023 | 11.95 | 12.15 | 11.54 | 12.06 | 205,934 | +0.09(+0.75%) |
Nov 09, 2023 | 12.69 | 12.69 | 11.73 | 11.97 | 233,362 | -0.32(-2.60%) |
Nov 08, 2023 | 12.77 | 12.80 | 12.17 | 12.29 | 274,375 | -0.48(-3.76%) |
Nov 07, 2023 | 12.67 | 12.92 | 12.50 | 12.77 | 205,695 | +0.08(+0.63%) |
Nov 06, 2023 | 12.77 | 12.99 | 12.45 | 12.69 | 176,546 | +0.01(+0.08%) |
Nov 03, 2023 | 12.81 | 13.04 | 12.64 | 12.68 | 196,580 | +0.08(+0.63%) |
Nov 02, 2023 | 12.40 | 12.69 | 12.36 | 12.60 | 158,786 | +0.28(+2.27%) |