Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 3.140 | 3.340 | 3.080 | 3.160 | 403,195 | +0.00(+0.00%) |
Jun 12, 2024 | 3.200 | 3.400 | 2.975 | 3.160 | 2,058,205 | +0.02(+0.64%) |
Jun 11, 2024 | 3.630 | 3.670 | 3.090 | 3.140 | 798,821 | -0.50(-13.74%) |
Jun 10, 2024 | 3.390 | 3.660 | 3.351 | 3.640 | 395,515 | +0.22(+6.43%) |
Jun 07, 2024 | 3.420 | 3.730 | 3.340 | 3.420 | 927,871 | -0.06(-1.72%) |
Jun 06, 2024 | 3.530 | 3.540 | 3.400 | 3.480 | 235,103 | -0.06(-1.69%) |
Jun 05, 2024 | 3.470 | 3.560 | 3.410 | 3.540 | 363,960 | +0.04(+1.14%) |
Jun 04, 2024 | 3.320 | 3.920 | 3.310 | 3.500 | 1,104,123 | +0.19(+5.74%) |
Jun 03, 2024 | 3.370 | 3.500 | 2.995 | 3.310 | 1,562,840 | -0.12(-3.50%) |
May 31, 2024 | 3.410 | 3.570 | 3.302 | 3.430 | 778,211 | -0.01(-0.29%) |
May 30, 2024 | 3.400 | 3.480 | 3.270 | 3.440 | 616,605 | +0.11(+3.30%) |
May 29, 2024 | 3.490 | 3.530 | 3.270 | 3.330 | 528,929 | -0.24(-6.72%) |
May 28, 2024 | 3.860 | 3.880 | 3.370 | 3.570 | 837,060 | -0.11(-2.99%) |
May 24, 2024 | 3.610 | 3.735 | 3.530 | 3.680 | 378,838 | +0.04(+1.10%) |
May 23, 2024 | 3.710 | 3.870 | 3.580 | 3.640 | 664,067 | -0.03(-0.82%) |
May 22, 2024 | 3.730 | 3.805 | 3.660 | 3.670 | 400,312 | -0.06(-1.61%) |
May 21, 2024 | 4.100 | 4.170 | 3.670 | 3.730 | 1,018,200 | -0.38(-9.25%) |
May 20, 2024 | 4.100 | 4.230 | 3.950 | 4.110 | 317,201 | +0.01(+0.24%) |
May 17, 2024 | 4.120 | 4.175 | 4.000 | 4.100 | 411,310 | +0.01(+0.24%) |
May 16, 2024 | 4.160 | 4.300 | 4.000 | 4.090 | 515,502 | -0.04(-0.97%) |
May 15, 2024 | 4.120 | 4.320 | 4.063 | 4.130 | 455,959 | +0.09(+2.23%) |
May 14, 2024 | 4.230 | 4.280 | 3.800 | 4.040 | 638,889 | -0.15(-3.58%) |
May 13, 2024 | 4.270 | 4.430 | 4.180 | 4.190 | 218,611 | -0.11(-2.56%) |
May 10, 2024 | 4.560 | 4.580 | 4.030 | 4.300 | 1,172,160 | -0.27(-5.91%) |
May 09, 2024 | 4.470 | 4.680 | 4.400 | 4.570 | 329,891 | +0.16(+3.63%) |
May 08, 2024 | 4.710 | 4.830 | 4.375 | 4.410 | 516,890 | -0.42(-8.70%) |
May 07, 2024 | 4.400 | 4.910 | 4.320 | 4.830 | 885,662 | +0.38(+8.54%) |
May 06, 2024 | 4.820 | 5.170 | 4.420 | 4.450 | 3,363,357 | -0.45(-9.18%) |
May 03, 2024 | 4.960 | 5.105 | 4.810 | 4.900 | 323,274 | +0.17(+3.59%) |
May 02, 2024 | 4.740 | 4.750 | 4.400 | 4.730 | 279,092 | +0.02(+0.42%) |
May 01, 2024 | 4.440 | 4.850 | 4.350 | 4.710 | 398,741 | +0.30(+6.80%) |
Apr 30, 2024 | 4.470 | 4.580 | 4.350 | 4.410 | 220,790 | -0.09(-2.00%) |
Apr 29, 2024 | 4.370 | 4.730 | 4.300 | 4.500 | 242,225 | +0.16(+3.69%) |
Apr 26, 2024 | 4.440 | 4.510 | 4.210 | 4.340 | 323,499 | -0.10(-2.25%) |
Apr 25, 2024 | 4.650 | 4.650 | 4.410 | 4.440 | 296,958 | -0.34(-7.11%) |
Apr 24, 2024 | 4.990 | 5.000 | 4.710 | 4.780 | 276,583 | -0.19(-3.82%) |
Apr 23, 2024 | 4.720 | 5.080 | 4.720 | 4.970 | 402,953 | +0.29(+6.20%) |
Apr 22, 2024 | 4.790 | 4.790 | 4.560 | 4.680 | 173,366 | -0.04(-0.85%) |
Apr 19, 2024 | 4.760 | 4.920 | 4.600 | 4.720 | 646,031 | -0.04(-0.84%) |
Apr 18, 2024 | 4.950 | 4.950 | 4.720 | 4.760 | 278,550 | -0.20(-4.03%) |
Apr 17, 2024 | 4.520 | 5.020 | 4.490 | 4.960 | 1,272,321 | +0.52(+11.71%) |
Apr 16, 2024 | 4.330 | 4.600 | 4.305 | 4.440 | 238,005 | +0.07(+1.60%) |
Apr 15, 2024 | 4.390 | 4.470 | 4.110 | 4.370 | 464,878 | -0.02(-0.46%) |
Apr 12, 2024 | 4.710 | 4.749 | 4.310 | 4.390 | 337,039 | -0.29(-6.20%) |
Apr 11, 2024 | 4.770 | 4.860 | 4.520 | 4.680 | 401,625 | -0.03(-0.64%) |
Apr 10, 2024 | 4.600 | 4.790 | 4.500 | 4.710 | 360,512 | -0.07(-1.46%) |
Apr 09, 2024 | 5.140 | 5.310 | 4.750 | 4.780 | 446,586 | -0.31(-6.09%) |
Apr 08, 2024 | 5.020 | 5.380 | 4.930 | 5.090 | 629,619 | +0.09(+1.80%) |
Apr 05, 2024 | 4.640 | 5.190 | 4.450 | 5.000 | 752,231 | +0.29(+6.16%) |
Apr 04, 2024 | 4.440 | 4.960 | 4.360 | 4.710 | 1,218,238 | +0.28(+6.32%) |
Apr 03, 2024 | 4.340 | 4.445 | 4.250 | 4.430 | 339,403 | +0.12(+2.78%) |
Apr 02, 2024 | 4.440 | 4.440 | 4.220 | 4.310 | 215,794 | -0.13(-2.93%) |
Apr 01, 2024 | 4.600 | 4.600 | 4.150 | 4.440 | 443,249 | -0.05(-1.11%) |
Mar 28, 2024 | 4.360 | 5.010 | 4.342 | 4.490 | 979,629 | +0.29(+6.90%) |
Mar 27, 2024 | 4.430 | 4.430 | 4.070 | 4.200 | 236,842 | -0.15(-3.45%) |
Mar 26, 2024 | 4.200 | 4.540 | 4.150 | 4.350 | 179,485 | +0.15(+3.57%) |
Mar 25, 2024 | 4.550 | 4.600 | 4.130 | 4.200 | 365,894 | -0.34(-7.49%) |
Mar 22, 2024 | 4.720 | 4.750 | 4.440 | 4.540 | 245,702 | -0.07(-1.52%) |
Mar 21, 2024 | 4.820 | 4.840 | 4.550 | 4.610 | 222,362 | -0.12(-2.54%) |
Mar 20, 2024 | 4.650 | 4.790 | 4.410 | 4.730 | 311,363 | +0.06(+1.28%) |
Mar 19, 2024 | 4.410 | 5.010 | 4.290 | 4.670 | 1,124,664 | +0.26(+5.90%) |
Mar 18, 2024 | 3.790 | 4.530 | 3.700 | 4.410 | 632,069 | +0.63(+16.67%) |
Mar 15, 2024 | 3.740 | 3.860 | 3.680 | 3.780 | 399,505 | +0.04(+1.07%) |
Mar 14, 2024 | 3.840 | 3.880 | 3.665 | 3.740 | 543,905 | -0.16(-4.10%) |
Mar 13, 2024 | 4.280 | 4.390 | 3.230 | 3.900 | 1,698,641 | -0.55(-12.36%) |
Mar 12, 2024 | 4.450 | 4.590 | 4.300 | 4.450 | 674,699 | +0.00(+0.00%) |
Mar 11, 2024 | 4.500 | 4.720 | 4.440 | 4.450 | 445,342 | -0.05(-1.11%) |
Mar 08, 2024 | 5.000 | 5.000 | 4.350 | 4.500 | 798,223 | -0.47(-9.46%) |
Mar 07, 2024 | 5.000 | 5.380 | 4.850 | 4.970 | 502,357 | -0.03(-0.60%) |
Mar 06, 2024 | 4.810 | 5.080 | 4.780 | 5.000 | 496,355 | +0.18(+3.73%) |
Mar 05, 2024 | 4.520 | 4.860 | 4.459 | 4.820 | 471,479 | +0.19(+4.10%) |
Mar 04, 2024 | 5.270 | 5.270 | 4.540 | 4.630 | 991,037 | -0.23(-4.73%) |
Mar 01, 2024 | 4.880 | 5.070 | 4.860 | 4.860 | 309,771 | +0.03(+0.62%) |
Feb 29, 2024 | 4.550 | 5.050 | 4.420 | 4.830 | 556,042 | -0.03(-0.62%) |
Feb 28, 2024 | 5.050 | 5.140 | 4.810 | 4.860 | 349,203 | -0.15(-2.99%) |
Feb 27, 2024 | 5.320 | 5.320 | 4.890 | 5.010 | 825,679 | -0.13(-2.53%) |
Feb 26, 2024 | 4.760 | 5.340 | 4.760 | 5.140 | 778,064 | +0.46(+9.83%) |
Feb 23, 2024 | 5.000 | 5.000 | 4.580 | 4.680 | 426,811 | -0.21(-4.29%) |
Feb 22, 2024 | 4.780 | 5.060 | 4.710 | 4.890 | 718,974 | +0.20(+4.26%) |
Feb 21, 2024 | 4.700 | 5.135 | 4.550 | 4.690 | 877,813 | -0.13(-2.70%) |
Feb 20, 2024 | 5.430 | 6.040 | 4.730 | 4.820 | 1,805,287 | -0.47(-8.88%) |
Feb 16, 2024 | 4.950 | 5.460 | 4.850 | 5.290 | 799,559 | +0.32(+6.44%) |
Feb 15, 2024 | 5.000 | 5.020 | 4.600 | 4.970 | 703,384 | +0.11(+2.26%) |
Feb 14, 2024 | 4.300 | 4.985 | 4.300 | 4.860 | 1,132,877 | +0.64(+15.17%) |
Feb 13, 2024 | 4.500 | 4.500 | 3.990 | 4.220 | 591,225 | -0.23(-5.17%) |
Feb 12, 2024 | 4.470 | 4.800 | 4.450 | 4.450 | 1,166,920 | +0.09(+2.06%) |
Feb 09, 2024 | 4.000 | 4.605 | 3.983 | 4.360 | 1,412,997 | +0.43(+10.94%) |
Feb 08, 2024 | 4.110 | 4.250 | 3.820 | 3.930 | 1,001,024 | -0.18(-4.38%) |
Feb 07, 2024 | 3.890 | 4.140 | 3.834 | 4.110 | 752,546 | +0.18(+4.58%) |
Feb 06, 2024 | 3.630 | 4.028 | 3.630 | 3.930 | 982,010 | +0.28(+7.67%) |
Feb 05, 2024 | 3.500 | 3.818 | 3.450 | 3.650 | 524,154 | +0.05(+1.39%) |
Feb 02, 2024 | 3.550 | 3.820 | 3.350 | 3.600 | 1,115,006 | +0.00(+0.00%) |
Feb 01, 2024 | 3.170 | 3.680 | 2.920 | 3.600 | 2,388,962 | +0.48(+15.38%) |
Jan 31, 2024 | 3.260 | 3.500 | 3.100 | 3.120 | 1,437,255 | -0.09(-2.80%) |
Jan 30, 2024 | 3.220 | 3.330 | 2.970 | 3.210 | 1,456,933 | -0.01(-0.31%) |
Jan 29, 2024 | 2.680 | 3.220 | 2.630 | 3.220 | 1,923,102 | +0.55(+20.60%) |
Jan 26, 2024 | 2.610 | 2.730 | 2.560 | 2.670 | 748,030 | +0.08(+3.09%) |
Jan 25, 2024 | 2.160 | 2.640 | 2.130 | 2.590 | 1,462,751 | +0.49(+23.33%) |
Jan 24, 2024 | 2.020 | 2.190 | 1.970 | 2.100 | 783,028 | +0.13(+6.60%) |
Jan 23, 2024 | 1.940 | 2.060 | 1.920 | 1.970 | 401,918 | +0.07(+3.68%) |
Jan 22, 2024 | 1.760 | 1.929 | 1.720 | 1.900 | 353,476 | +0.08(+4.40%) |
Jan 19, 2024 | 1.850 | 1.860 | 1.710 | 1.820 | 562,715 | -0.01(-0.55%) |
Jan 18, 2024 | 1.890 | 1.900 | 1.770 | 1.830 | 505,762 | -0.03(-1.61%) |
Jan 17, 2024 | 1.890 | 1.890 | 1.810 | 1.860 | 331,974 | -0.02(-1.06%) |
Jan 16, 2024 | 2.050 | 2.050 | 1.820 | 1.880 | 946,596 | -0.25(-11.74%) |
Jan 12, 2024 | 2.120 | 2.250 | 2.070 | 2.130 | 522,035 | +0.06(+2.90%) |
Jan 11, 2024 | 2.200 | 2.210 | 2.030 | 2.070 | 574,690 | -0.11(-5.05%) |
Jan 10, 2024 | 2.120 | 2.220 | 2.080 | 2.180 | 836,164 | +0.11(+5.31%) |
Jan 09, 2024 | 2.100 | 2.220 | 1.970 | 2.070 | 1,742,593 | +0.15(+7.81%) |
Jan 08, 2024 | 2.030 | 2.060 | 1.813 | 1.920 | 862,116 | -0.11(-5.42%) |
Jan 05, 2024 | 1.900 | 2.080 | 1.780 | 2.030 | 1,323,390 | +0.15(+7.98%) |
Jan 04, 2024 | 1.540 | 1.950 | 1.450 | 1.880 | 1,312,911 | +0.22(+13.25%) |
Jan 03, 2024 | 1.620 | 1.740 | 1.620 | 1.660 | 473,874 | -0.03(-1.78%) |