Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 3.610 | 4.050 | 3.610 | 3.950 | 3,595,497 | +0.34(+9.42%) |
May 29, 2024 | 3.600 | 3.620 | 3.480 | 3.610 | 2,523,818 | -0.02(-0.55%) |
May 28, 2024 | 3.740 | 3.790 | 3.600 | 3.630 | 1,803,625 | -0.07(-1.89%) |
May 24, 2024 | 3.670 | 3.720 | 3.620 | 3.700 | 1,370,326 | +0.09(+2.49%) |
May 23, 2024 | 3.820 | 3.840 | 3.550 | 3.610 | 2,634,672 | -0.18(-4.75%) |
May 22, 2024 | 3.750 | 3.950 | 3.745 | 3.790 | 2,167,478 | +0.04(+1.07%) |
May 21, 2024 | 3.760 | 3.805 | 3.745 | 3.750 | 1,406,466 | -0.04(-1.06%) |
May 20, 2024 | 3.810 | 3.870 | 3.760 | 3.790 | 1,526,363 | -0.03(-0.79%) |
May 17, 2024 | 3.930 | 3.960 | 3.780 | 3.820 | 1,804,096 | -0.09(-2.30%) |
May 16, 2024 | 4.000 | 4.035 | 3.900 | 3.910 | 1,846,542 | -0.06(-1.51%) |
May 15, 2024 | 4.060 | 4.110 | 3.880 | 3.970 | 2,516,494 | -0.03(-0.75%) |
May 14, 2024 | 4.020 | 4.160 | 3.920 | 4.000 | 3,546,373 | +0.03(+0.76%) |
May 13, 2024 | 4.020 | 4.120 | 3.875 | 3.970 | 3,788,110 | -0.13(-3.17%) |
May 10, 2024 | 4.190 | 4.465 | 4.000 | 4.100 | 5,576,330 | -0.59(-12.58%) |
May 09, 2024 | 4.550 | 4.730 | 4.430 | 4.690 | 2,835,400 | +0.11(+2.40%) |
May 08, 2024 | 4.600 | 4.670 | 4.510 | 4.580 | 2,083,705 | -0.11(-2.35%) |
May 07, 2024 | 4.820 | 4.830 | 4.630 | 4.690 | 1,557,491 | -0.11(-2.29%) |
May 06, 2024 | 4.780 | 4.850 | 4.710 | 4.800 | 1,661,001 | +0.15(+3.23%) |
May 03, 2024 | 4.480 | 4.660 | 4.360 | 4.650 | 2,701,436 | +0.31(+7.14%) |
May 02, 2024 | 4.380 | 4.405 | 4.210 | 4.340 | 1,617,711 | +0.07(+1.64%) |
May 01, 2024 | 4.260 | 4.480 | 4.160 | 4.270 | 1,985,608 | -0.06(-1.39%) |
Apr 30, 2024 | 4.400 | 4.420 | 4.215 | 4.330 | 2,239,638 | -0.12(-2.70%) |
Apr 29, 2024 | 4.530 | 4.640 | 4.410 | 4.450 | 2,048,877 | -0.01(-0.22%) |
Apr 26, 2024 | 4.130 | 4.535 | 4.100 | 4.460 | 2,380,131 | +0.32(+7.73%) |
Apr 25, 2024 | 4.050 | 4.170 | 3.920 | 4.140 | 2,038,436 | +0.01(+0.24%) |
Apr 24, 2024 | 3.880 | 4.200 | 3.850 | 4.130 | 3,106,471 | +0.34(+8.97%) |
Apr 23, 2024 | 3.660 | 3.850 | 3.625 | 3.790 | 2,230,028 | +0.12(+3.27%) |
Apr 22, 2024 | 3.710 | 3.710 | 3.535 | 3.670 | 2,735,231 | +0.03(+0.82%) |
Apr 19, 2024 | 3.830 | 3.860 | 3.630 | 3.640 | 3,101,932 | -0.22(-5.70%) |
Apr 18, 2024 | 3.900 | 4.010 | 3.822 | 3.860 | 1,703,493 | -0.04(-1.03%) |
Apr 17, 2024 | 4.090 | 4.200 | 3.900 | 3.900 | 1,826,872 | -0.17(-4.18%) |
Apr 16, 2024 | 4.120 | 4.140 | 3.940 | 4.070 | 1,973,933 | -0.12(-2.86%) |
Apr 15, 2024 | 4.330 | 4.330 | 3.803 | 4.190 | 4,605,852 | -0.13(-3.01%) |
Apr 12, 2024 | 4.330 | 4.360 | 4.220 | 4.320 | 2,386,469 | -0.05(-1.14%) |
Apr 11, 2024 | 4.350 | 4.390 | 4.230 | 4.370 | 1,853,683 | +0.06(+1.39%) |
Apr 10, 2024 | 4.510 | 4.540 | 4.285 | 4.310 | 3,321,759 | -0.39(-8.30%) |
Apr 09, 2024 | 4.650 | 4.810 | 4.575 | 4.700 | 2,207,467 | +0.12(+2.62%) |
Apr 08, 2024 | 4.460 | 4.640 | 4.460 | 4.580 | 2,120,246 | +0.00(+0.00%) |
Apr 05, 2024 | 4.550 | 4.620 | 4.450 | 4.580 | 1,604,905 | +0.06(+1.33%) |
Apr 04, 2024 | 4.720 | 4.820 | 4.480 | 4.520 | 1,591,576 | -0.10(-2.16%) |
Apr 03, 2024 | 4.600 | 4.640 | 4.405 | 4.620 | 2,257,250 | -0.03(-0.65%) |
Apr 02, 2024 | 4.730 | 4.770 | 4.580 | 4.650 | 2,168,760 | -0.21(-4.32%) |
Apr 01, 2024 | 4.850 | 4.880 | 4.610 | 4.860 | 3,058,327 | +0.09(+1.89%) |
Mar 28, 2024 | 4.600 | 4.920 | 4.590 | 4.770 | 3,175,810 | +0.19(+4.15%) |
Mar 27, 2024 | 4.370 | 4.650 | 4.370 | 4.580 | 3,194,083 | +0.29(+6.76%) |
Mar 26, 2024 | 4.530 | 4.640 | 4.270 | 4.290 | 3,409,562 | -0.14(-3.16%) |
Mar 25, 2024 | 4.230 | 4.500 | 4.160 | 4.430 | 2,538,077 | +0.16(+3.75%) |
Mar 22, 2024 | 4.480 | 4.480 | 4.250 | 4.270 | 4,731,234 | -0.19(-4.26%) |
Mar 21, 2024 | 4.790 | 4.930 | 4.450 | 4.460 | 4,962,303 | -0.24(-5.11%) |
Mar 20, 2024 | 4.750 | 4.845 | 4.470 | 4.700 | 3,555,823 | -0.06(-1.26%) |
Mar 19, 2024 | 4.590 | 4.840 | 4.520 | 4.760 | 3,454,889 | +0.07(+1.49%) |
Mar 18, 2024 | 4.620 | 4.720 | 4.480 | 4.690 | 4,123,218 | +0.09(+1.96%) |
Mar 15, 2024 | 4.640 | 4.730 | 4.560 | 4.600 | 7,878,378 | -0.09(-1.92%) |
Mar 14, 2024 | 5.110 | 5.110 | 4.620 | 4.690 | 5,095,736 | -0.44(-8.58%) |
Mar 13, 2024 | 5.130 | 5.380 | 5.110 | 5.130 | 3,405,042 | -0.08(-1.54%) |
Mar 12, 2024 | 5.220 | 5.240 | 4.995 | 5.210 | 3,776,327 | +0.07(+1.36%) |
Mar 11, 2024 | 5.010 | 5.240 | 4.880 | 5.140 | 5,124,831 | +0.29(+5.98%) |
Mar 08, 2024 | 5.420 | 5.455 | 4.840 | 4.850 | 5,994,714 | -0.53(-9.85%) |
Mar 07, 2024 | 5.320 | 5.500 | 5.270 | 5.380 | 4,233,674 | +0.03(+0.56%) |
Mar 06, 2024 | 5.510 | 5.660 | 5.190 | 5.350 | 3,767,759 | -0.03(-0.56%) |
Mar 05, 2024 | 5.670 | 5.710 | 5.320 | 5.380 | 4,218,210 | -0.39(-6.76%) |
Mar 04, 2024 | 5.810 | 6.025 | 5.730 | 5.770 | 5,000,991 | +0.11(+1.94%) |
Mar 01, 2024 | 7.320 | 7.400 | 5.555 | 5.660 | 13,591,947 | -0.48(-7.82%) |
Feb 29, 2024 | 5.950 | 6.210 | 5.920 | 6.140 | 6,716,520 | +0.37(+6.41%) |
Feb 28, 2024 | 5.760 | 5.890 | 5.600 | 5.770 | 5,390,743 | +0.04(+0.70%) |
Feb 27, 2024 | 5.810 | 5.840 | 5.620 | 5.730 | 5,842,352 | +0.05(+0.88%) |
Feb 26, 2024 | 5.810 | 5.940 | 5.670 | 5.680 | 3,924,760 | -0.02(-0.35%) |
Feb 23, 2024 | 5.890 | 5.890 | 5.650 | 5.700 | 1,856,076 | -0.18(-3.06%) |
Feb 22, 2024 | 6.210 | 6.260 | 5.860 | 5.880 | 2,033,149 | -0.10(-1.67%) |
Feb 21, 2024 | 6.120 | 6.230 | 5.920 | 5.980 | 2,122,845 | -0.30(-4.78%) |
Feb 20, 2024 | 6.280 | 6.300 | 6.115 | 6.280 | 1,663,343 | -0.06(-0.95%) |
Feb 16, 2024 | 6.650 | 6.710 | 6.313 | 6.340 | 1,639,521 | -0.38(-5.65%) |
Feb 15, 2024 | 6.930 | 6.950 | 6.645 | 6.720 | 1,609,325 | -0.07(-1.03%) |
Feb 14, 2024 | 6.580 | 6.800 | 6.530 | 6.790 | 1,407,910 | +0.43(+6.76%) |
Feb 13, 2024 | 6.410 | 6.575 | 6.275 | 6.360 | 2,645,217 | -0.45(-6.61%) |
Feb 12, 2024 | 6.800 | 7.190 | 6.710 | 6.810 | 2,398,015 | +0.11(+1.64%) |
Feb 09, 2024 | 6.430 | 6.890 | 6.430 | 6.700 | 2,796,441 | +0.37(+5.85%) |
Feb 08, 2024 | 5.710 | 6.460 | 5.690 | 6.330 | 2,944,026 | +0.65(+11.44%) |
Feb 07, 2024 | 5.720 | 5.730 | 5.520 | 5.680 | 1,837,061 | -0.03(-0.53%) |
Feb 06, 2024 | 5.570 | 5.785 | 5.570 | 5.710 | 1,610,375 | +0.12(+2.15%) |
Feb 05, 2024 | 5.630 | 5.690 | 5.510 | 5.590 | 1,115,850 | -0.04(-0.71%) |
Feb 02, 2024 | 5.610 | 5.670 | 5.470 | 5.630 | 1,576,763 | -0.05(-0.88%) |
Feb 01, 2024 | 5.810 | 6.020 | 5.610 | 5.680 | 2,119,936 | -0.05(-0.87%) |
Jan 31, 2024 | 6.050 | 6.160 | 5.700 | 5.730 | 2,446,410 | -0.39(-6.37%) |
Jan 30, 2024 | 6.360 | 6.430 | 6.110 | 6.120 | 1,071,381 | -0.29(-4.52%) |
Jan 29, 2024 | 6.210 | 6.410 | 6.140 | 6.410 | 1,300,939 | +0.21(+3.39%) |
Jan 26, 2024 | 6.340 | 6.430 | 6.180 | 6.200 | 1,353,669 | -0.13(-2.05%) |
Jan 25, 2024 | 6.540 | 6.615 | 6.300 | 6.330 | 1,656,972 | -0.05(-0.78%) |
Jan 24, 2024 | 6.550 | 6.590 | 6.360 | 6.380 | 1,365,696 | -0.14(-2.15%) |
Jan 23, 2024 | 6.600 | 6.675 | 6.425 | 6.520 | 1,274,504 | +0.02(+0.31%) |
Jan 22, 2024 | 6.300 | 6.720 | 6.300 | 6.500 | 1,601,945 | +0.22(+3.50%) |
Jan 19, 2024 | 6.270 | 6.280 | 6.060 | 6.280 | 1,241,626 | +0.13(+2.11%) |
Jan 18, 2024 | 6.240 | 6.305 | 6.020 | 6.150 | 1,868,464 | +0.08(+1.32%) |
Jan 17, 2024 | 6.200 | 6.200 | 5.945 | 6.070 | 3,261,871 | -0.26(-4.11%) |
Jan 16, 2024 | 6.500 | 6.535 | 6.240 | 6.330 | 2,135,050 | -0.22(-3.36%) |
Jan 12, 2024 | 6.690 | 6.870 | 6.540 | 6.550 | 1,259,751 | -0.10(-1.50%) |
Jan 11, 2024 | 7.110 | 7.150 | 6.450 | 6.650 | 3,398,920 | -0.46(-6.47%) |
Jan 10, 2024 | 7.170 | 7.210 | 6.883 | 7.110 | 2,310,926 | -0.05(-0.70%) |
Jan 09, 2024 | 7.080 | 7.315 | 7.030 | 7.160 | 1,416,688 | -0.03(-0.42%) |
Jan 08, 2024 | 7.030 | 7.270 | 6.940 | 7.190 | 1,445,455 | +0.26(+3.75%) |
Jan 05, 2024 | 7.050 | 7.140 | 6.845 | 6.930 | 1,644,508 | -0.17(-2.39%) |
Jan 04, 2024 | 7.060 | 7.140 | 6.905 | 7.100 | 2,423,188 | -0.12(-1.66%) |
Jan 03, 2024 | 7.400 | 7.505 | 7.190 | 7.220 | 2,629,072 | -0.41(-5.37%) |
Jan 02, 2024 | 7.920 | 7.920 | 7.530 | 7.630 | 1,652,549 | -0.44(-5.45%) |
Dec 29, 2023 | 8.350 | 8.390 | 8.020 | 8.070 | 1,637,744 | -0.23(-2.77%) |
Dec 28, 2023 | 8.300 | 8.370 | 8.190 | 8.300 | 1,097,960 | -0.04(-0.48%) |
Dec 27, 2023 | 8.430 | 8.430 | 8.225 | 8.340 | 1,124,666 | -0.02(-0.24%) |
Dec 26, 2023 | 8.200 | 8.435 | 8.190 | 8.360 | 1,606,137 | +0.21(+2.58%) |
Dec 22, 2023 | 8.160 | 8.330 | 8.060 | 8.150 | 1,125,049 | +0.05(+0.62%) |
Dec 21, 2023 | 8.030 | 8.143 | 7.920 | 8.100 | 1,353,102 | +0.28(+3.58%) |
Dec 20, 2023 | 8.050 | 8.290 | 7.800 | 7.820 | 2,482,619 | -0.37(-4.52%) |
Dec 19, 2023 | 8.200 | 8.325 | 8.085 | 8.190 | 2,286,816 | +0.06(+0.74%) |
Dec 18, 2023 | 8.170 | 8.220 | 8.020 | 8.130 | 1,847,045 | -0.03(-0.37%) |
Dec 15, 2023 | 8.420 | 8.440 | 8.010 | 8.160 | 4,175,431 | -0.13(-1.57%) |
Dec 14, 2023 | 8.000 | 8.300 | 7.950 | 8.290 | 3,675,450 | +0.44(+5.61%) |
Dec 13, 2023 | 7.520 | 7.850 | 7.370 | 7.850 | 2,613,387 | +0.32(+4.25%) |
Dec 12, 2023 | 7.590 | 7.600 | 7.431 | 7.530 | 1,426,238 | -0.02(-0.26%) |
Dec 11, 2023 | 7.570 | 7.690 | 7.500 | 7.550 | 1,537,456 | +0.01(+0.13%) |
Dec 08, 2023 | 7.520 | 7.695 | 7.421 | 7.540 | 5,629,725 | -0.04(-0.53%) |
Dec 07, 2023 | 7.330 | 7.635 | 7.270 | 7.580 | 1,632,571 | +0.29(+3.98%) |
Dec 06, 2023 | 7.290 | 7.600 | 7.220 | 7.290 | 1,848,804 | +0.16(+2.24%) |
Dec 05, 2023 | 7.200 | 7.240 | 7.090 | 7.130 | 1,029,599 | -0.13(-1.79%) |
Dec 04, 2023 | 7.050 | 7.279 | 7.000 | 7.260 | 1,180,874 | +0.10(+1.40%) |
Dec 01, 2023 | 6.930 | 7.210 | 6.770 | 7.160 | 1,321,468 | +0.22(+3.17%) |
Nov 30, 2023 | 7.120 | 7.123 | 6.890 | 6.940 | 1,600,777 | -0.12(-1.70%) |
Nov 29, 2023 | 7.230 | 7.419 | 7.000 | 7.060 | 1,830,850 | -0.03(-0.42%) |
Nov 28, 2023 | 6.960 | 7.115 | 6.835 | 7.090 | 4,402,963 | +0.12(+1.72%) |
Nov 27, 2023 | 7.200 | 7.265 | 6.940 | 6.970 | 1,284,788 | -0.25(-3.46%) |
Nov 24, 2023 | 7.060 | 7.420 | 7.020 | 7.220 | 816,311 | +0.14(+1.98%) |
Nov 22, 2023 | 6.980 | 7.340 | 6.980 | 7.080 | 2,039,596 | +0.22(+3.21%) |
Nov 21, 2023 | 6.970 | 7.065 | 6.825 | 6.860 | 1,831,893 | -0.23(-3.24%) |
Nov 20, 2023 | 7.020 | 7.250 | 7.000 | 7.090 | 2,062,094 | +0.16(+2.31%) |
Nov 17, 2023 | 6.740 | 6.950 | 6.640 | 6.930 | 1,985,622 | +0.19(+2.82%) |
Nov 16, 2023 | 6.530 | 6.765 | 6.450 | 6.740 | 1,775,947 | +0.15(+2.28%) |
Nov 15, 2023 | 6.510 | 6.850 | 6.380 | 6.590 | 1,772,375 | +0.18(+2.81%) |
Nov 14, 2023 | 6.250 | 6.420 | 6.225 | 6.410 | 1,949,433 | +0.40(+6.66%) |
Nov 13, 2023 | 6.210 | 6.230 | 5.850 | 6.010 | 2,137,729 | -0.25(-3.99%) |
Nov 10, 2023 | 6.380 | 6.480 | 5.965 | 6.260 | 3,546,256 | +0.57(+10.02%) |
Nov 09, 2023 | 6.050 | 6.090 | 5.630 | 5.690 | 2,867,608 | -0.14(-2.40%) |
Nov 08, 2023 | 6.010 | 6.050 | 5.785 | 5.830 | 2,124,669 | -0.20(-3.32%) |
Nov 07, 2023 | 6.000 | 6.200 | 5.885 | 6.030 | 1,148,667 | +0.05(+0.84%) |
Nov 06, 2023 | 6.290 | 6.380 | 5.850 | 5.980 | 2,344,157 | -0.19(-3.08%) |
Nov 03, 2023 | 5.990 | 6.240 | 5.940 | 6.170 | 2,151,307 | +0.35(+6.01%) |
Nov 02, 2023 | 5.730 | 5.930 | 5.670 | 5.820 | 2,389,107 | +0.36(+6.59%) |