Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 2.280 | 2.290 | 2.180 | 2.240 | 18,700,548 | -0.01(-0.44%) |
May 30, 2024 | 2.210 | 2.300 | 2.150 | 2.250 | 22,720,414 | +0.07(+3.21%) |
May 29, 2024 | 2.230 | 2.340 | 2.150 | 2.180 | 24,063,720 | -0.03(-1.36%) |
May 28, 2024 | 2.200 | 2.240 | 2.090 | 2.210 | 36,260,808 | +0.19(+9.41%) |
May 24, 2024 | 1.990 | 2.120 | 1.940 | 2.020 | 23,814,444 | +0.06(+3.06%) |
May 23, 2024 | 2.070 | 2.100 | 1.950 | 1.960 | 19,534,288 | -0.08(-3.92%) |
May 22, 2024 | 1.870 | 2.115 | 1.855 | 2.040 | 33,525,862 | +0.17(+9.09%) |
May 21, 2024 | 1.830 | 1.930 | 1.810 | 1.870 | 27,683,880 | +0.04(+1.91%) |
May 20, 2024 | 1.780 | 1.850 | 1.720 | 1.835 | 13,279,640 | +0.08(+4.86%) |
May 17, 2024 | 1.770 | 1.860 | 1.740 | 1.750 | 14,678,153 | -0.01(-0.57%) |
May 16, 2024 | 1.790 | 1.860 | 1.750 | 1.760 | 13,129,062 | -0.09(-4.86%) |
May 15, 2024 | 1.700 | 1.880 | 1.650 | 1.850 | 25,204,732 | +0.24(+14.91%) |
May 14, 2024 | 1.570 | 1.650 | 1.560 | 1.610 | 8,688,516 | +0.02(+1.26%) |
May 13, 2024 | 1.620 | 1.660 | 1.520 | 1.590 | 18,772,660 | -0.14(-8.09%) |
May 10, 2024 | 1.880 | 1.880 | 1.710 | 1.730 | 9,792,262 | -0.12(-6.49%) |
May 09, 2024 | 1.810 | 1.850 | 1.760 | 1.850 | 8,443,878 | +0.05(+2.78%) |
May 08, 2024 | 1.800 | 1.830 | 1.740 | 1.800 | 13,383,540 | -0.03(-1.64%) |
May 07, 2024 | 1.910 | 1.930 | 1.820 | 1.830 | 10,681,906 | -0.09(-4.69%) |
May 06, 2024 | 1.870 | 1.980 | 1.860 | 1.920 | 16,606,954 | +0.10(+5.49%) |
May 03, 2024 | 1.860 | 1.910 | 1.820 | 1.820 | 9,105,447 | +0.02(+1.11%) |
May 02, 2024 | 1.830 | 1.850 | 1.764 | 1.800 | 11,770,524 | +0.02(+1.12%) |
May 01, 2024 | 1.760 | 1.860 | 1.710 | 1.780 | 13,952,216 | -0.01(-0.56%) |
Apr 30, 2024 | 1.840 | 1.870 | 1.760 | 1.790 | 21,394,720 | -0.10(-5.29%) |
Apr 29, 2024 | 1.920 | 1.970 | 1.870 | 1.890 | 10,714,377 | -0.07(-3.57%) |
Apr 26, 2024 | 1.970 | 2.037 | 1.940 | 1.960 | 9,033,800 | -0.04(-2.24%) |
Apr 25, 2024 | 1.950 | 2.040 | 1.910 | 2.005 | 11,731,572 | -0.06(-2.67%) |
Apr 24, 2024 | 2.110 | 2.120 | 2.000 | 2.060 | 18,089,456 | -0.05(-2.37%) |
Apr 23, 2024 | 2.030 | 2.140 | 2.025 | 2.110 | 18,298,012 | +0.06(+2.93%) |
Apr 22, 2024 | 1.970 | 2.075 | 1.880 | 2.050 | 28,087,692 | +0.13(+6.77%) |
Apr 19, 2024 | 1.950 | 1.970 | 1.860 | 1.920 | 28,528,878 | +0.03(+1.59%) |
Apr 18, 2024 | 1.840 | 1.965 | 1.790 | 1.890 | 26,710,136 | +0.10(+5.88%) |
Apr 17, 2024 | 1.750 | 1.830 | 1.700 | 1.785 | 20,311,564 | +0.07(+4.39%) |
Apr 16, 2024 | 1.690 | 1.750 | 1.660 | 1.710 | 19,867,516 | -0.02(-1.16%) |
Apr 15, 2024 | 1.780 | 1.850 | 1.725 | 1.730 | 13,236,691 | -0.08(-4.42%) |
Apr 12, 2024 | 1.870 | 1.887 | 1.790 | 1.810 | 13,032,028 | -0.10(-5.24%) |
Apr 11, 2024 | 1.970 | 1.980 | 1.850 | 1.910 | 13,325,062 | -0.02(-1.04%) |
Apr 10, 2024 | 1.910 | 2.010 | 1.890 | 1.930 | 12,004,869 | -0.04(-1.78%) |
Apr 09, 2024 | 2.020 | 2.040 | 1.940 | 1.965 | 13,777,438 | -0.06(-3.20%) |
Apr 08, 2024 | 2.180 | 2.210 | 2.020 | 2.030 | 17,661,468 | -0.05(-2.40%) |
Apr 05, 2024 | 2.130 | 2.185 | 2.060 | 2.080 | 15,594,392 | -0.08(-3.93%) |
Apr 04, 2024 | 2.260 | 2.330 | 2.160 | 2.165 | 16,648,684 | -0.05(-2.26%) |
Apr 03, 2024 | 2.190 | 2.260 | 2.160 | 2.215 | 15,462,491 | +0.03(+1.61%) |
Apr 02, 2024 | 2.190 | 2.200 | 2.100 | 2.180 | 23,252,352 | -0.08(-3.75%) |
Apr 01, 2024 | 2.280 | 2.340 | 2.210 | 2.265 | 24,903,744 | +0.04(+1.57%) |
Mar 28, 2024 | 2.170 | 2.230 | 2.140 | 2.230 | 38,332,072 | +0.07(+3.24%) |
Mar 27, 2024 | 2.220 | 2.240 | 2.050 | 2.160 | 27,290,942 | -0.02(-0.92%) |
Mar 26, 2024 | 2.300 | 2.310 | 2.160 | 2.180 | 26,071,204 | -0.11(-4.80%) |
Mar 25, 2024 | 2.300 | 2.440 | 2.240 | 2.290 | 41,564,996 | -0.02(-0.87%) |
Mar 22, 2024 | 2.410 | 2.410 | 2.290 | 2.310 | 20,729,080 | -0.09(-3.75%) |
Mar 21, 2024 | 2.530 | 2.560 | 2.400 | 2.400 | 27,283,442 | -0.09(-3.61%) |
Mar 20, 2024 | 2.240 | 2.500 | 2.230 | 2.490 | 26,229,180 | +0.25(+11.16%) |
Mar 19, 2024 | 2.140 | 2.275 | 2.110 | 2.240 | 22,860,004 | +0.01(+0.45%) |
Mar 18, 2024 | 2.250 | 2.320 | 2.200 | 2.230 | 16,694,892 | -0.03(-1.33%) |
Mar 15, 2024 | 2.160 | 2.320 | 2.110 | 2.260 | 26,438,092 | +0.05(+2.26%) |
Mar 14, 2024 | 2.320 | 2.330 | 2.170 | 2.210 | 20,273,408 | -0.15(-6.36%) |
Mar 13, 2024 | 2.320 | 2.430 | 2.270 | 2.360 | 19,494,496 | +0.02(+0.85%) |
Mar 12, 2024 | 2.390 | 2.400 | 2.250 | 2.340 | 18,472,670 | -0.05(-2.09%) |
Mar 11, 2024 | 2.660 | 2.671 | 2.370 | 2.390 | 30,018,992 | -0.28(-10.49%) |
Mar 08, 2024 | 2.540 | 2.860 | 2.523 | 2.670 | 24,618,210 | +0.16(+6.37%) |
Mar 07, 2024 | 2.560 | 2.590 | 2.370 | 2.510 | 23,423,124 | -0.13(-4.92%) |
Mar 06, 2024 | 2.570 | 2.700 | 2.425 | 2.640 | 33,587,672 | +0.15(+6.02%) |
Mar 05, 2024 | 2.570 | 2.660 | 2.435 | 2.490 | 22,066,004 | -0.14(-5.32%) |
Mar 04, 2024 | 3.000 | 3.025 | 2.570 | 2.630 | 40,212,748 | -0.30(-10.24%) |
Mar 01, 2024 | 2.900 | 2.930 | 2.760 | 2.930 | 17,916,504 | +0.08(+2.81%) |
Feb 29, 2024 | 3.300 | 3.300 | 2.750 | 2.850 | 39,071,484 | -0.31(-9.81%) |
Feb 28, 2024 | 3.760 | 3.780 | 3.130 | 3.160 | 56,567,120 | -0.38(-10.73%) |
Feb 27, 2024 | 3.880 | 3.910 | 3.490 | 3.540 | 43,193,496 | -0.06(-1.67%) |
Feb 26, 2024 | 3.060 | 3.690 | 3.040 | 3.600 | 49,353,124 | +0.58(+19.21%) |
Feb 23, 2024 | 3.120 | 3.170 | 2.970 | 3.020 | 20,469,364 | -0.17(-5.33%) |
Feb 22, 2024 | 3.210 | 3.330 | 3.150 | 3.190 | 23,335,960 | +0.04(+1.27%) |
Feb 21, 2024 | 3.220 | 3.300 | 3.150 | 3.150 | 29,442,486 | -0.31(-8.96%) |
Feb 20, 2024 | 3.650 | 3.720 | 3.260 | 3.460 | 29,371,006 | -0.15(-4.16%) |
Feb 16, 2024 | 3.530 | 3.680 | 3.370 | 3.610 | 33,279,008 | +0.13(+3.74%) |
Feb 15, 2024 | 3.610 | 3.650 | 3.330 | 3.480 | 37,751,384 | -0.01(-0.29%) |
Feb 14, 2024 | 3.360 | 3.500 | 3.240 | 3.490 | 34,843,592 | +0.48(+15.95%) |
Feb 13, 2024 | 2.770 | 3.090 | 2.740 | 3.010 | 22,009,624 | -0.06(-1.95%) |
Feb 12, 2024 | 2.750 | 3.160 | 2.750 | 3.070 | 40,487,672 | +0.35(+12.87%) |
Feb 09, 2024 | 2.700 | 2.770 | 2.524 | 2.720 | 40,625,124 | +0.20(+7.94%) |
Feb 08, 2024 | 2.410 | 2.560 | 2.380 | 2.520 | 25,173,056 | +0.24(+10.53%) |
Feb 07, 2024 | 2.240 | 2.290 | 2.110 | 2.280 | 18,857,552 | +0.05(+2.24%) |
Feb 06, 2024 | 2.130 | 2.250 | 2.100 | 2.230 | 11,975,325 | +0.10(+4.69%) |
Feb 05, 2024 | 2.240 | 2.240 | 2.100 | 2.130 | 10,600,798 | -0.11(-4.91%) |
Feb 02, 2024 | 2.260 | 2.326 | 2.180 | 2.240 | 13,112,583 | -0.07(-3.03%) |
Feb 01, 2024 | 2.270 | 2.380 | 2.190 | 2.310 | 22,183,488 | -0.02(-0.86%) |
Jan 31, 2024 | 2.230 | 2.460 | 2.200 | 2.330 | 33,605,812 | +0.02(+0.87%) |
Jan 30, 2024 | 2.420 | 2.460 | 2.270 | 2.310 | 20,323,400 | -0.09(-3.75%) |
Jan 29, 2024 | 2.390 | 2.570 | 2.290 | 2.400 | 29,329,724 | +0.07(+3.00%) |
Jan 26, 2024 | 2.200 | 2.375 | 2.162 | 2.330 | 21,852,850 | +0.26(+12.56%) |
Jan 25, 2024 | 2.050 | 2.110 | 2.000 | 2.070 | 14,693,221 | +0.05(+2.48%) |
Jan 24, 2024 | 2.110 | 2.200 | 2.005 | 2.020 | 17,351,784 | +0.00(+0.00%) |
Jan 23, 2024 | 2.020 | 2.060 | 1.960 | 2.020 | 19,023,978 | -0.07(-3.35%) |
Jan 22, 2024 | 2.000 | 2.180 | 1.964 | 2.090 | 21,759,726 | +0.00(+0.00%) |
Jan 19, 2024 | 2.060 | 2.120 | 1.900 | 2.090 | 22,158,484 | +0.01(+0.48%) |
Jan 18, 2024 | 2.330 | 2.390 | 2.070 | 2.080 | 23,045,216 | -0.19(-8.37%) |
Jan 17, 2024 | 2.220 | 2.305 | 2.200 | 2.270 | 10,130,196 | -0.04(-1.73%) |
Jan 16, 2024 | 2.340 | 2.380 | 2.180 | 2.310 | 18,776,202 | -0.13(-5.33%) |
Jan 12, 2024 | 2.505 | 2.620 | 2.365 | 2.440 | 25,042,680 | -0.16(-6.15%) |
Jan 11, 2024 | 3.250 | 3.390 | 2.535 | 2.600 | 59,538,240 | -0.40(-13.33%) |
Jan 10, 2024 | 2.830 | 3.170 | 2.750 | 3.000 | 31,666,748 | +0.08(+2.74%) |
Jan 09, 2024 | 2.970 | 3.070 | 2.880 | 2.920 | 21,222,400 | -0.05(-1.68%) |
Jan 08, 2024 | 2.780 | 3.070 | 2.580 | 2.970 | 33,872,936 | +0.25(+9.19%) |
Jan 05, 2024 | 2.880 | 2.880 | 2.640 | 2.720 | 24,679,410 | -0.21(-7.17%) |
Jan 04, 2024 | 2.850 | 2.990 | 2.720 | 2.930 | 18,460,744 | +0.12(+4.27%) |
Jan 03, 2024 | 2.580 | 2.900 | 2.510 | 2.810 | 23,143,008 | -0.03(-1.06%) |
Jan 02, 2024 | 3.310 | 3.320 | 2.810 | 2.840 | 28,714,468 | -0.07(-2.41%) |
Dec 29, 2023 | 3.370 | 3.510 | 2.850 | 2.910 | 48,498,544 | -0.41(-12.35%) |
Dec 28, 2023 | 3.400 | 3.480 | 3.270 | 3.320 | 37,480,920 | -0.19(-5.41%) |
Dec 27, 2023 | 3.360 | 3.560 | 3.280 | 3.510 | 56,737,768 | +0.27(+8.33%) |
Dec 26, 2023 | 2.910 | 3.290 | 2.860 | 3.240 | 30,895,920 | +0.25(+8.36%) |
Dec 22, 2023 | 2.880 | 3.115 | 2.775 | 2.990 | 40,812,284 | +0.10(+3.46%) |
Dec 21, 2023 | 2.820 | 2.920 | 2.690 | 2.890 | 26,436,712 | +0.17(+6.25%) |
Dec 20, 2023 | 2.930 | 3.040 | 2.700 | 2.720 | 39,060,088 | -0.06(-2.16%) |
Dec 19, 2023 | 3.010 | 3.060 | 2.680 | 2.780 | 43,603,984 | -0.14(-4.79%) |
Dec 18, 2023 | 2.940 | 3.170 | 2.860 | 2.920 | 37,745,812 | -0.05(-1.68%) |
Dec 15, 2023 | 2.780 | 3.050 | 2.730 | 2.970 | 32,619,346 | +0.08(+2.77%) |
Dec 14, 2023 | 3.070 | 3.180 | 2.830 | 2.890 | 49,114,944 | -0.06(-2.03%) |
Dec 13, 2023 | 2.530 | 2.960 | 2.450 | 2.950 | 54,448,500 | +0.46(+18.47%) |
Dec 12, 2023 | 2.390 | 2.560 | 2.360 | 2.490 | 30,818,952 | +0.22(+9.69%) |
Dec 11, 2023 | 2.330 | 2.500 | 2.160 | 2.270 | 45,981,364 | -0.32(-12.36%) |
Dec 08, 2023 | 2.170 | 2.620 | 2.160 | 2.590 | 55,491,212 | +0.45(+21.03%) |
Dec 07, 2023 | 1.870 | 2.170 | 1.840 | 2.140 | 44,454,808 | +0.17(+8.63%) |
Dec 06, 2023 | 2.050 | 2.055 | 1.905 | 1.970 | 38,025,480 | +0.02(+1.03%) |
Dec 05, 2023 | 1.760 | 2.060 | 1.740 | 1.950 | 57,969,476 | +0.20(+11.43%) |
Dec 04, 2023 | 1.920 | 1.950 | 1.660 | 1.750 | 68,515,552 | +0.09(+5.42%) |