Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.940 | 6.010 | 5.620 | 5.700 | 4,217,394 | -0.10(-1.72%) |
May 30, 2024 | 6.000 | 6.000 | 5.710 | 5.800 | 1,422,283 | -0.07(-1.19%) |
May 29, 2024 | 5.740 | 5.940 | 5.620 | 5.870 | 1,484,600 | -0.06(-1.01%) |
May 28, 2024 | 5.870 | 6.020 | 5.740 | 5.930 | 1,712,462 | +0.13(+2.33%) |
May 24, 2024 | 5.830 | 5.890 | 5.711 | 5.795 | 1,277,079 | -0.00(-0.09%) |
May 23, 2024 | 6.020 | 6.020 | 5.730 | 5.800 | 1,594,550 | -0.20(-3.33%) |
May 22, 2024 | 6.100 | 6.280 | 6.000 | 6.000 | 1,005,738 | -0.10(-1.64%) |
May 21, 2024 | 6.220 | 6.310 | 5.970 | 6.100 | 1,534,579 | -0.19(-3.02%) |
May 20, 2024 | 6.150 | 6.415 | 6.050 | 6.290 | 1,815,334 | +0.12(+1.94%) |
May 17, 2024 | 6.250 | 6.260 | 6.050 | 6.170 | 1,186,468 | -0.10(-1.59%) |
May 16, 2024 | 6.300 | 6.450 | 5.930 | 6.270 | 3,945,010 | -0.02(-0.32%) |
May 15, 2024 | 6.230 | 6.600 | 6.225 | 6.290 | 3,678,465 | +0.24(+3.97%) |
May 14, 2024 | 5.830 | 6.160 | 5.811 | 6.050 | 1,987,490 | +0.41(+7.27%) |
May 13, 2024 | 5.680 | 5.930 | 5.560 | 5.640 | 2,314,769 | -0.02(-0.35%) |
May 10, 2024 | 5.900 | 5.950 | 5.350 | 5.660 | 2,175,270 | -0.18(-3.08%) |
May 09, 2024 | 5.710 | 6.080 | 5.655 | 5.840 | 1,718,299 | +0.09(+1.57%) |
May 08, 2024 | 5.500 | 5.990 | 5.440 | 5.750 | 2,676,953 | -0.18(-3.04%) |
May 07, 2024 | 5.800 | 6.070 | 5.670 | 5.930 | 2,434,394 | +0.13(+2.24%) |
May 06, 2024 | 5.972 | 6.305 | 5.570 | 5.800 | 5,676,148 | -0.37(-6.00%) |
May 03, 2024 | 6.060 | 6.395 | 6.030 | 6.170 | 4,643,071 | +0.30(+5.11%) |
May 02, 2024 | 5.060 | 5.950 | 4.930 | 5.870 | 3,478,284 | +0.85(+16.93%) |
May 01, 2024 | 4.870 | 5.430 | 4.840 | 5.020 | 3,033,532 | +0.28(+5.91%) |
Apr 30, 2024 | 4.720 | 4.995 | 4.620 | 4.740 | 2,000,143 | -0.06(-1.25%) |
Apr 29, 2024 | 4.730 | 5.190 | 4.710 | 4.800 | 3,796,011 | +0.05(+1.16%) |
Apr 26, 2024 | 4.140 | 4.790 | 4.060 | 4.745 | 3,883,482 | +0.54(+12.98%) |
Apr 25, 2024 | 4.440 | 4.525 | 4.160 | 4.200 | 4,699,467 | -0.44(-9.58%) |
Apr 24, 2024 | 5.000 | 5.010 | 4.560 | 4.645 | 3,954,778 | -0.36(-7.10%) |
Apr 23, 2024 | 5.120 | 5.150 | 4.960 | 5.000 | 2,278,666 | -0.08(-1.48%) |
Apr 22, 2024 | 5.240 | 5.470 | 4.980 | 5.075 | 3,744,714 | -0.14(-2.78%) |
Apr 19, 2024 | 5.900 | 5.900 | 4.980 | 5.220 | 9,125,813 | -0.64(-10.92%) |
Apr 18, 2024 | 7.600 | 7.610 | 5.850 | 5.860 | 6,072,650 | -1.72(-22.69%) |
Apr 17, 2024 | 7.970 | 8.148 | 7.580 | 7.580 | 983,490 | -0.21(-2.70%) |
Apr 16, 2024 | 7.660 | 7.940 | 7.520 | 7.790 | 1,343,559 | -0.01(-0.13%) |
Apr 15, 2024 | 7.790 | 7.960 | 7.575 | 7.800 | 1,496,201 | -0.19(-2.38%) |
Apr 12, 2024 | 8.250 | 8.345 | 7.875 | 7.990 | 1,037,521 | -0.29(-3.50%) |
Apr 11, 2024 | 8.020 | 8.290 | 7.830 | 8.280 | 1,208,395 | +0.37(+4.68%) |
Apr 10, 2024 | 7.830 | 8.020 | 7.581 | 7.910 | 2,211,904 | -0.26(-3.18%) |
Apr 09, 2024 | 7.990 | 8.185 | 7.945 | 8.170 | 1,315,412 | +0.18(+2.25%) |
Apr 08, 2024 | 8.810 | 8.860 | 7.930 | 7.990 | 2,129,122 | -0.45(-5.33%) |
Apr 05, 2024 | 8.510 | 8.740 | 8.310 | 8.440 | 1,448,607 | -0.03(-0.35%) |
Apr 04, 2024 | 8.620 | 8.940 | 8.385 | 8.470 | 1,069,599 | +0.02(+0.24%) |
Apr 03, 2024 | 8.510 | 8.550 | 8.310 | 8.450 | 814,711 | -0.03(-0.35%) |
Apr 02, 2024 | 8.520 | 8.675 | 8.330 | 8.480 | 1,072,599 | -0.21(-2.42%) |
Apr 01, 2024 | 9.100 | 9.101 | 8.564 | 8.690 | 1,722,559 | -0.41(-4.51%) |
Mar 28, 2024 | 9.300 | 9.170 | 9.170 | 9.100 | 2,199,081 | -0.21(-2.26%) |
Mar 27, 2024 | 9.320 | 9.550 | 9.125 | 9.310 | 1,067,466 | +0.11(+1.20%) |
Mar 26, 2024 | 9.450 | 9.589 | 8.970 | 9.200 | 1,392,487 | -0.21(-2.23%) |
Mar 25, 2024 | 9.550 | 9.786 | 9.265 | 9.410 | 936,089 | -0.08(-0.84%) |
Mar 22, 2024 | 10.25 | 10.25 | 9.475 | 9.490 | 1,417,937 | -0.66(-6.50%) |
Mar 21, 2024 | 9.980 | 10.28 | 9.590 | 10.15 | 1,682,672 | +0.25(+2.53%) |
Mar 20, 2024 | 9.750 | 9.970 | 9.480 | 9.900 | 1,325,413 | +0.20(+2.06%) |
Mar 19, 2024 | 9.250 | 9.720 | 9.250 | 9.700 | 1,517,558 | +0.26(+2.75%) |
Mar 18, 2024 | 9.460 | 9.630 | 8.960 | 9.440 | 1,760,356 | -0.02(-0.21%) |
Mar 15, 2024 | 9.240 | 9.865 | 9.240 | 9.460 | 9,656,667 | +0.20(+2.16%) |
Mar 14, 2024 | 9.540 | 9.670 | 9.020 | 9.260 | 2,191,975 | -0.33(-3.44%) |
Mar 13, 2024 | 9.610 | 10.05 | 9.430 | 9.590 | 3,135,358 | +0.30(+3.23%) |
Mar 12, 2024 | 9.790 | 10.34 | 8.830 | 9.290 | 3,318,048 | -0.44(-4.52%) |
Mar 11, 2024 | 9.850 | 10.02 | 9.660 | 9.730 | 2,136,908 | -0.25(-2.51%) |
Mar 08, 2024 | 10.27 | 10.65 | 9.880 | 9.980 | 2,042,489 | -0.39(-3.76%) |
Mar 07, 2024 | 10.84 | 10.96 | 10.27 | 10.37 | 1,938,587 | -0.46(-4.25%) |
Mar 06, 2024 | 11.03 | 11.31 | 10.62 | 10.83 | 2,999,684 | -0.10(-0.91%) |
Mar 05, 2024 | 10.81 | 11.02 | 10.55 | 10.93 | 1,912,617 | +0.05(+0.46%) |
Mar 04, 2024 | 11.05 | 11.29 | 10.30 | 10.88 | 2,369,620 | +0.13(+1.21%) |
Mar 01, 2024 | 10.15 | 10.91 | 10.03 | 10.75 | 2,614,114 | +0.69(+6.86%) |
Feb 29, 2024 | 10.15 | 10.36 | 9.720 | 10.06 | 3,223,750 | +0.11(+1.11%) |
Feb 28, 2024 | 10.12 | 10.48 | 9.760 | 9.950 | 2,833,577 | +0.05(+0.51%) |
Feb 27, 2024 | 10.00 | 10.29 | 9.730 | 9.900 | 2,741,909 | +0.00(+0.00%) |
Feb 26, 2024 | 10.00 | 10.55 | 9.560 | 9.900 | 3,154,695 | +0.04(+0.41%) |
Feb 23, 2024 | 9.460 | 10.00 | 9.310 | 9.860 | 3,960,724 | +0.16(+1.65%) |
Feb 22, 2024 | 9.080 | 9.910 | 8.830 | 9.700 | 11,045,795 | +2.18(+28.99%) |
Feb 21, 2024 | 7.350 | 7.710 | 7.300 | 7.520 | 1,666,630 | +0.00(+0.00%) |
Feb 20, 2024 | 7.780 | 7.780 | 7.170 | 7.520 | 2,631,014 | -0.06(-0.79%) |
Feb 16, 2024 | 7.000 | 7.715 | 6.675 | 7.580 | 3,191,597 | +0.72(+10.50%) |
Feb 15, 2024 | 6.680 | 6.915 | 6.371 | 6.860 | 2,470,315 | +0.40(+6.19%) |
Feb 14, 2024 | 5.680 | 6.515 | 5.680 | 6.460 | 1,895,830 | +0.84(+14.95%) |
Feb 13, 2024 | 5.770 | 5.780 | 5.540 | 5.620 | 1,332,299 | -0.26(-4.42%) |
Feb 12, 2024 | 5.790 | 6.070 | 5.620 | 5.880 | 2,386,560 | +0.20(+3.52%) |
Feb 09, 2024 | 5.500 | 5.850 | 5.210 | 5.680 | 3,692,307 | +0.65(+12.92%) |
Feb 08, 2024 | 5.020 | 5.270 | 4.960 | 5.030 | 683,861 | +0.03(+0.60%) |
Feb 07, 2024 | 5.070 | 5.075 | 4.960 | 5.000 | 545,385 | -0.04(-0.79%) |
Feb 06, 2024 | 4.900 | 5.105 | 4.830 | 5.040 | 661,270 | +0.09(+1.82%) |
Feb 05, 2024 | 5.040 | 5.100 | 4.720 | 4.950 | 1,350,674 | -0.23(-4.44%) |
Feb 02, 2024 | 5.170 | 5.320 | 5.040 | 5.180 | 1,018,588 | -0.07(-1.33%) |
Feb 01, 2024 | 4.950 | 5.400 | 4.840 | 5.250 | 1,433,842 | +0.39(+8.02%) |
Jan 31, 2024 | 4.920 | 5.066 | 4.800 | 4.860 | 1,173,131 | -0.06(-1.22%) |
Jan 30, 2024 | 5.080 | 5.129 | 4.700 | 4.920 | 1,385,636 | -0.19(-3.72%) |
Jan 29, 2024 | 4.670 | 5.135 | 4.600 | 5.110 | 1,728,800 | +0.45(+9.66%) |
Jan 26, 2024 | 4.450 | 4.680 | 4.300 | 4.660 | 1,769,869 | +0.37(+8.62%) |
Jan 25, 2024 | 4.130 | 4.510 | 4.110 | 4.290 | 1,269,471 | +0.28(+6.98%) |
Jan 24, 2024 | 4.200 | 4.280 | 4.010 | 4.010 | 451,871 | -0.13(-3.14%) |
Jan 23, 2024 | 4.190 | 4.195 | 3.920 | 4.140 | 921,326 | +0.07(+1.72%) |
Jan 22, 2024 | 3.870 | 4.120 | 3.850 | 4.070 | 1,408,918 | +0.22(+5.71%) |
Jan 19, 2024 | 3.970 | 4.000 | 3.760 | 3.850 | 2,197,986 | -0.08(-2.04%) |
Jan 18, 2024 | 4.150 | 4.160 | 3.890 | 3.930 | 995,709 | -0.22(-5.30%) |
Jan 17, 2024 | 4.150 | 4.180 | 3.940 | 4.150 | 1,243,355 | -0.05(-1.19%) |
Jan 16, 2024 | 4.360 | 4.445 | 4.090 | 4.200 | 1,417,168 | -0.18(-4.22%) |
Jan 12, 2024 | 4.450 | 4.570 | 4.355 | 4.385 | 1,769,274 | -0.03(-0.57%) |
Jan 11, 2024 | 4.550 | 4.630 | 4.180 | 4.410 | 1,835,240 | -0.19(-4.13%) |
Jan 10, 2024 | 4.680 | 4.840 | 4.500 | 4.600 | 1,606,312 | -0.12(-2.54%) |
Jan 09, 2024 | 4.700 | 4.780 | 4.619 | 4.720 | 600,580 | -0.02(-0.42%) |
Jan 08, 2024 | 4.350 | 4.825 | 4.290 | 4.740 | 1,068,187 | +0.34(+7.73%) |
Jan 05, 2024 | 4.370 | 4.435 | 4.181 | 4.400 | 1,063,247 | -0.01(-0.23%) |
Jan 04, 2024 | 4.600 | 4.630 | 4.388 | 4.410 | 1,031,253 | -0.13(-2.86%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.490 | 4.540 | 1,405,622 | -0.27(-5.61%) |
Jan 02, 2024 | 4.400 | 4.875 | 4.310 | 4.810 | 1,625,792 | +0.35(+7.85%) |
Dec 29, 2023 | 4.570 | 4.720 | 4.425 | 4.460 | 1,531,635 | -0.06(-1.33%) |
Dec 28, 2023 | 4.470 | 4.590 | 4.350 | 4.520 | 1,453,193 | +0.02(+0.44%) |
Dec 27, 2023 | 4.410 | 4.550 | 4.275 | 4.500 | 1,278,869 | +0.11(+2.51%) |
Dec 26, 2023 | 4.190 | 4.480 | 4.090 | 4.390 | 1,167,921 | +0.25(+6.04%) |
Dec 22, 2023 | 4.100 | 4.330 | 4.090 | 4.140 | 988,385 | +0.01(+0.24%) |
Dec 21, 2023 | 4.110 | 4.200 | 3.855 | 4.130 | 1,158,159 | +0.21(+5.36%) |
Dec 20, 2023 | 3.990 | 4.320 | 3.900 | 3.920 | 1,760,485 | -0.12(-2.97%) |
Dec 19, 2023 | 3.840 | 4.110 | 3.625 | 4.040 | 2,791,329 | +0.38(+10.23%) |
Dec 18, 2023 | 3.900 | 3.925 | 3.630 | 3.665 | 1,733,307 | -0.27(-6.74%) |
Dec 15, 2023 | 3.840 | 4.080 | 3.640 | 3.930 | 3,484,395 | +0.14(+3.69%) |
Dec 14, 2023 | 3.370 | 3.790 | 3.245 | 3.790 | 7,177,886 | -0.15(-3.81%) |
Dec 13, 2023 | 3.510 | 3.950 | 3.440 | 3.940 | 1,267,115 | +0.42(+12.09%) |
Dec 12, 2023 | 3.430 | 3.520 | 3.310 | 3.515 | 396,546 | +0.06(+1.88%) |
Dec 11, 2023 | 3.560 | 3.565 | 3.350 | 3.450 | 811,559 | -0.17(-4.70%) |
Dec 08, 2023 | 3.730 | 3.740 | 3.500 | 3.620 | 1,015,147 | -0.10(-2.69%) |
Dec 07, 2023 | 3.640 | 3.900 | 3.511 | 3.720 | 976,123 | +0.09(+2.48%) |
Dec 06, 2023 | 3.600 | 3.970 | 3.550 | 3.630 | 1,518,032 | +0.05(+1.40%) |
Dec 05, 2023 | 3.390 | 3.670 | 3.260 | 3.580 | 1,932,564 | +0.22(+6.55%) |
Dec 04, 2023 | 2.890 | 3.550 | 2.885 | 3.360 | 3,070,980 | +0.68(+25.37%) |
Dec 01, 2023 | 2.500 | 2.700 | 2.440 | 2.680 | 659,870 | +0.20(+8.06%) |
Nov 30, 2023 | 2.580 | 2.750 | 2.450 | 2.480 | 1,070,929 | -0.08(-3.13%) |
Nov 29, 2023 | 2.330 | 2.605 | 2.330 | 2.560 | 1,785,524 | +0.27(+11.79%) |
Nov 28, 2023 | 2.220 | 2.300 | 2.160 | 2.290 | 363,846 | +0.06(+2.69%) |
Nov 27, 2023 | 2.210 | 2.250 | 2.145 | 2.230 | 405,524 | -0.01(-0.45%) |
Nov 24, 2023 | 2.230 | 2.300 | 2.205 | 2.240 | 150,743 | +0.01(+0.45%) |
Nov 22, 2023 | 2.230 | 2.310 | 2.200 | 2.230 | 459,684 | +0.04(+1.83%) |
Nov 21, 2023 | 2.320 | 2.380 | 2.180 | 2.190 | 627,393 | -0.16(-6.81%) |
Nov 20, 2023 | 2.280 | 2.410 | 2.251 | 2.350 | 649,870 | +0.07(+3.07%) |
Nov 17, 2023 | 2.110 | 2.300 | 2.050 | 2.280 | 1,058,977 | +0.20(+9.62%) |
Nov 16, 2023 | 2.220 | 2.250 | 2.060 | 2.080 | 1,291,866 | -0.17(-7.56%) |
Nov 15, 2023 | 2.190 | 2.385 | 2.140 | 2.250 | 771,151 | +0.05(+2.27%) |
Nov 14, 2023 | 2.360 | 2.390 | 2.090 | 2.200 | 1,118,267 | -0.01(-0.45%) |
Nov 13, 2023 | 2.100 | 2.260 | 2.020 | 2.210 | 764,488 | +0.10(+4.99%) |
Nov 10, 2023 | 2.180 | 2.210 | 1.995 | 2.105 | 1,048,699 | -0.03(-1.41%) |
Nov 09, 2023 | 2.470 | 2.470 | 2.110 | 2.135 | 1,258,895 | -0.33(-13.39%) |
Nov 08, 2023 | 2.710 | 2.815 | 2.410 | 2.465 | 1,215,416 | -0.38(-13.20%) |
Nov 07, 2023 | 2.750 | 2.950 | 2.632 | 2.840 | 1,908,577 | +0.08(+2.90%) |
Nov 06, 2023 | 3.200 | 3.250 | 2.740 | 2.760 | 1,704,462 | -0.50(-15.34%) |
Nov 03, 2023 | 3.360 | 3.450 | 3.060 | 3.260 | 1,411,181 | -0.01(-0.31%) |
Nov 02, 2023 | 3.190 | 3.330 | 3.070 | 3.270 | 1,602,344 | +0.08(+2.51%) |