Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2024 | 2.715 | 0 | +0.08(+3.23%) | |||
Jan 24, 2024 | 2.840 | 2.840 | 2.630 | 2.630 | 1,496,548 | -0.10(-3.66%) |
Jan 23, 2024 | 2.770 | 2.780 | 2.720 | 2.730 | 611,352 | +0.07(+2.63%) |
Jan 22, 2024 | 2.750 | 2.865 | 2.645 | 2.660 | 761,715 | -0.13(-4.66%) |
Jan 19, 2024 | 2.660 | 2.840 | 2.600 | 2.790 | 979,269 | +0.20(+7.72%) |
Jan 18, 2024 | 2.480 | 2.630 | 2.480 | 2.590 | 1,045,922 | +0.07(+2.78%) |
Jan 17, 2024 | 2.580 | 2.615 | 2.470 | 2.520 | 1,655,930 | -0.06(-2.33%) |
Jan 16, 2024 | 2.740 | 2.770 | 1.860 | 2.580 | 7,615,176 | -0.49(-15.96%) |
Jan 12, 2024 | 3.220 | 3.251 | 3.070 | 3.070 | 978,141 | -0.11(-3.46%) |
Jan 11, 2024 | 3.180 | 3.260 | 3.110 | 3.180 | 1,334,430 | +0.01(+0.32%) |
Jan 10, 2024 | 3.250 | 3.275 | 3.170 | 3.170 | 553,883 | -0.08(-2.46%) |
Jan 09, 2024 | 3.270 | 3.320 | 3.250 | 3.250 | 490,753 | -0.09(-2.69%) |
Jan 08, 2024 | 3.250 | 3.410 | 3.250 | 3.340 | 810,838 | +0.13(+4.05%) |
Jan 05, 2024 | 3.210 | 3.300 | 3.200 | 3.210 | 665,711 | +0.03(+0.94%) |
Jan 04, 2024 | 3.250 | 3.250 | 3.170 | 3.180 | 468,415 | -0.09(-2.75%) |
Jan 03, 2024 | 3.320 | 3.330 | 3.250 | 3.270 | 852,232 | -0.08(-2.39%) |
Jan 02, 2024 | 3.490 | 3.520 | 3.340 | 3.350 | 1,552,034 | -0.27(-7.46%) |
Dec 29, 2023 | 3.620 | 3.695 | 3.590 | 3.620 | 363,626 | -0.08(-2.16%) |
Dec 28, 2023 | 3.680 | 3.720 | 3.670 | 3.700 | 605,913 | -0.07(-1.86%) |
Dec 27, 2023 | 3.780 | 3.800 | 3.723 | 3.770 | 887,050 | +0.02(+0.53%) |
Dec 26, 2023 | 3.690 | 3.760 | 3.685 | 3.750 | 351,278 | +0.02(+0.54%) |
Dec 22, 2023 | 3.660 | 3.750 | 3.600 | 3.730 | 600,480 | +0.08(+2.19%) |
Dec 21, 2023 | 3.510 | 3.670 | 3.500 | 3.650 | 955,250 | +0.22(+6.41%) |
Dec 20, 2023 | 3.520 | 3.575 | 3.413 | 3.430 | 682,282 | -0.11(-3.11%) |
Dec 19, 2023 | 3.610 | 3.695 | 3.530 | 3.540 | 784,902 | +0.00(+0.00%) |
Dec 18, 2023 | 3.530 | 3.570 | 3.495 | 3.540 | 559,645 | +0.09(+2.61%) |
Dec 15, 2023 | 3.560 | 3.560 | 3.435 | 3.450 | 687,650 | -0.15(-4.17%) |
Dec 14, 2023 | 3.680 | 3.755 | 3.600 | 3.600 | 758,123 | +0.06(+1.69%) |
Dec 13, 2023 | 3.360 | 3.550 | 3.310 | 3.540 | 747,998 | +0.27(+8.26%) |
Dec 12, 2023 | 3.340 | 3.410 | 3.260 | 3.270 | 857,465 | -0.07(-2.10%) |
Dec 11, 2023 | 3.440 | 3.440 | 3.340 | 3.340 | 386,808 | -0.10(-2.91%) |
Dec 08, 2023 | 3.470 | 3.549 | 3.425 | 3.440 | 265,339 | -0.08(-2.27%) |
Dec 07, 2023 | 3.450 | 3.549 | 3.435 | 3.520 | 543,247 | +0.13(+3.83%) |
Dec 06, 2023 | 3.450 | 3.500 | 3.380 | 3.390 | 415,072 | +0.05(+1.50%) |
Dec 05, 2023 | 3.300 | 3.390 | 3.280 | 3.340 | 648,581 | +0.05(+1.52%) |
Dec 04, 2023 | 3.550 | 3.550 | 3.280 | 3.290 | 1,736,573 | -0.40(-10.84%) |
Dec 01, 2023 | 3.600 | 3.710 | 3.590 | 3.690 | 294,852 | +0.08(+2.22%) |
Nov 30, 2023 | 3.610 | 3.660 | 3.540 | 3.610 | 838,961 | -0.13(-3.48%) |
Nov 29, 2023 | 3.750 | 3.790 | 3.650 | 3.740 | 936,450 | -0.10(-2.60%) |
Nov 28, 2023 | 3.850 | 3.870 | 3.780 | 3.840 | 265,795 | +0.02(+0.52%) |
Nov 27, 2023 | 3.680 | 3.820 | 3.670 | 3.820 | 667,142 | +0.21(+5.82%) |
Nov 24, 2023 | 3.520 | 3.670 | 3.510 | 3.610 | 360,419 | +0.04(+1.12%) |
Nov 22, 2023 | 3.650 | 3.740 | 3.560 | 3.570 | 511,769 | +0.03(+0.85%) |
Nov 21, 2023 | 3.610 | 3.680 | 3.530 | 3.540 | 732,106 | -0.18(-4.84%) |
Nov 20, 2023 | 3.660 | 3.730 | 3.650 | 3.720 | 251,465 | +0.02(+0.54%) |
Nov 17, 2023 | 3.650 | 3.730 | 3.650 | 3.700 | 241,943 | -0.03(-0.80%) |
Nov 16, 2023 | 3.810 | 3.885 | 3.690 | 3.730 | 412,793 | -0.04(-1.06%) |
Nov 15, 2023 | 3.700 | 3.850 | 3.670 | 3.770 | 530,991 | +0.08(+2.17%) |
Nov 14, 2023 | 3.700 | 3.710 | 3.619 | 3.690 | 488,311 | +0.14(+3.94%) |
Nov 13, 2023 | 3.540 | 3.560 | 3.410 | 3.550 | 284,888 | +0.06(+1.72%) |
Nov 10, 2023 | 3.410 | 3.500 | 3.380 | 3.490 | 611,019 | +0.19(+5.76%) |
Nov 09, 2023 | 3.310 | 3.455 | 3.270 | 3.300 | 497,208 | +0.09(+2.80%) |
Nov 08, 2023 | 3.350 | 3.350 | 3.170 | 3.210 | 412,190 | -0.06(-1.83%) |
Nov 07, 2023 | 3.230 | 3.280 | 3.160 | 3.270 | 781,235 | -0.03(-0.91%) |
Nov 06, 2023 | 3.450 | 3.620 | 3.010 | 3.300 | 1,674,884 | -0.27(-7.56%) |
Nov 03, 2023 | 3.610 | 3.630 | 3.435 | 3.570 | 1,383,239 | +0.19(+5.62%) |
Nov 02, 2023 | 3.420 | 3.570 | 3.370 | 3.380 | 514,985 | -0.04(-1.17%) |
Nov 01, 2023 | 3.350 | 3.440 | 3.295 | 3.420 | 724,379 | +0.08(+2.40%) |
Oct 31, 2023 | 3.020 | 3.370 | 2.960 | 3.340 | 1,347,192 | +0.27(+8.79%) |
Oct 30, 2023 | 3.140 | 3.185 | 3.040 | 3.070 | 605,110 | -0.06(-1.92%) |
Oct 27, 2023 | 3.270 | 3.380 | 3.130 | 3.130 | 378,207 | -0.11(-3.40%) |
Oct 26, 2023 | 3.000 | 3.260 | 2.990 | 3.240 | 854,917 | +0.26(+8.72%) |
Oct 25, 2023 | 2.960 | 3.020 | 2.920 | 2.980 | 827,020 | +0.03(+1.02%) |
Oct 24, 2023 | 2.900 | 3.020 | 2.830 | 2.950 | 743,125 | +0.08(+2.79%) |
Oct 23, 2023 | 2.640 | 2.920 | 2.640 | 2.870 | 726,408 | +0.22(+8.30%) |
Oct 20, 2023 | 2.720 | 2.760 | 2.630 | 2.650 | 1,078,079 | -0.09(-3.28%) |
Oct 19, 2023 | 2.870 | 2.910 | 2.730 | 2.740 | 664,215 | -0.16(-5.52%) |
Oct 18, 2023 | 3.040 | 3.040 | 2.860 | 2.900 | 652,765 | -0.17(-5.54%) |
Oct 17, 2023 | 3.040 | 3.080 | 2.930 | 3.070 | 931,237 | +0.10(+3.37%) |
Oct 16, 2023 | 2.780 | 2.980 | 2.760 | 2.970 | 840,475 | +0.22(+8.00%) |
Oct 13, 2023 | 2.750 | 2.800 | 2.640 | 2.750 | 695,670 | +0.05(+1.85%) |
Oct 12, 2023 | 2.940 | 2.940 | 2.630 | 2.700 | 841,434 | -0.07(-2.53%) |
Oct 11, 2023 | 2.670 | 2.770 | 2.645 | 2.770 | 804,100 | +0.13(+4.92%) |
Oct 10, 2023 | 2.550 | 2.650 | 2.510 | 2.640 | 1,132,992 | +0.15(+6.02%) |
Oct 09, 2023 | 2.430 | 2.500 | 2.370 | 2.490 | 536,760 | +0.05(+2.05%) |
Oct 06, 2023 | 2.400 | 2.470 | 2.320 | 2.440 | 445,307 | +0.02(+0.83%) |
Oct 05, 2023 | 2.600 | 2.650 | 2.400 | 2.420 | 741,546 | -0.13(-5.10%) |
Oct 04, 2023 | 2.490 | 2.570 | 2.462 | 2.550 | 291,912 | +0.10(+4.08%) |
Oct 03, 2023 | 2.540 | 2.610 | 2.440 | 2.450 | 560,681 | -0.18(-6.84%) |
Oct 02, 2023 | 2.710 | 2.720 | 2.590 | 2.630 | 591,197 | -0.11(-4.01%) |
Sep 29, 2023 | 2.740 | 2.780 | 2.695 | 2.740 | 402,390 | +0.06(+2.24%) |
Sep 28, 2023 | 2.640 | 2.730 | 2.590 | 2.680 | 554,137 | +0.02(+0.75%) |
Sep 27, 2023 | 2.530 | 2.660 | 2.530 | 2.660 | 646,710 | +0.10(+3.91%) |
Sep 26, 2023 | 2.590 | 2.640 | 2.550 | 2.560 | 581,770 | -0.05(-1.92%) |
Sep 25, 2023 | 2.660 | 2.610 | 2.580 | 2.610 | 519,978 | -0.09(-3.33%) |
Sep 22, 2023 | 2.860 | 2.860 | 2.690 | 2.700 | 571,765 | -0.07(-2.53%) |
Sep 21, 2023 | 2.770 | 2.830 | 2.720 | 2.770 | 960,814 | -0.11(-3.82%) |
Sep 20, 2023 | 2.830 | 2.960 | 2.790 | 2.880 | 1,366,042 | +0.17(+6.27%) |
Sep 19, 2023 | 2.800 | 2.800 | 2.700 | 2.710 | 838,373 | -0.13(-4.58%) |
Sep 18, 2023 | 2.800 | 2.885 | 2.730 | 2.840 | 783,311 | +0.09(+3.27%) |
Sep 15, 2023 | 2.800 | 2.860 | 2.720 | 2.750 | 1,355,408 | -0.07(-2.48%) |
Sep 14, 2023 | 2.860 | 2.900 | 2.755 | 2.820 | 1,423,461 | +0.00(+0.00%) |
Sep 13, 2023 | 2.820 | 2.975 | 2.790 | 2.820 | 1,224,935 | -0.01(-0.35%) |
Sep 12, 2023 | 2.770 | 2.910 | 2.770 | 2.830 | 659,481 | +0.02(+0.71%) |
Sep 11, 2023 | 2.830 | 2.865 | 2.740 | 2.810 | 488,112 | +0.01(+0.36%) |
Sep 08, 2023 | 2.740 | 2.820 | 2.720 | 2.800 | 703,242 | +0.15(+5.66%) |
Sep 07, 2023 | 2.760 | 2.764 | 2.650 | 2.650 | 487,718 | -0.12(-4.33%) |
Sep 06, 2023 | 2.810 | 2.900 | 2.760 | 2.770 | 492,128 | -0.05(-1.77%) |
Sep 05, 2023 | 2.950 | 2.975 | 2.820 | 2.820 | 808,996 | -0.17(-5.69%) |
Sep 01, 2023 | 3.000 | 3.020 | 2.940 | 2.990 | 511,004 | +0.07(+2.40%) |
Aug 31, 2023 | 3.040 | 3.047 | 2.910 | 2.920 | 1,032,372 | -0.16(-5.19%) |
Aug 30, 2023 | 3.150 | 3.150 | 3.040 | 3.080 | 815,463 | -0.02(-0.65%) |
Aug 29, 2023 | 3.050 | 3.140 | 3.000 | 3.100 | 639,237 | +0.04(+1.31%) |
Aug 28, 2023 | 3.040 | 3.085 | 2.990 | 3.060 | 650,609 | +0.02(+0.66%) |
Aug 25, 2023 | 3.110 | 3.120 | 3.000 | 3.040 | 1,258,132 | -0.13(-4.10%) |
Aug 24, 2023 | 3.310 | 3.330 | 3.150 | 3.170 | 1,465,208 | -0.16(-4.80%) |
Aug 23, 2023 | 3.290 | 3.460 | 3.270 | 3.330 | 2,632,176 | +0.03(+0.91%) |
Aug 22, 2023 | 3.190 | 3.350 | 3.060 | 3.300 | 2,503,756 | +0.17(+5.43%) |
Aug 21, 2023 | 3.280 | 3.320 | 3.110 | 3.130 | 2,231,707 | -0.16(-4.86%) |
Aug 18, 2023 | 2.930 | 3.330 | 2.920 | 3.290 | 4,305,741 | +0.19(+6.13%) |
Aug 17, 2023 | 3.230 | 3.230 | 3.100 | 3.100 | 2,019,964 | -0.10(-3.13%) |
Aug 16, 2023 | 3.210 | 3.240 | 3.130 | 3.200 | 1,744,056 | -0.05(-1.54%) |
Aug 15, 2023 | 3.300 | 3.325 | 3.095 | 3.250 | 4,164,057 | -0.46(-12.40%) |
Aug 14, 2023 | 3.670 | 3.770 | 3.640 | 3.710 | 755,857 | -0.02(-0.54%) |
Aug 11, 2023 | 3.840 | 3.890 | 3.690 | 3.730 | 1,170,279 | -0.20(-5.09%) |
Aug 10, 2023 | 3.830 | 3.990 | 3.820 | 3.930 | 1,617,844 | +0.30(+8.26%) |
Aug 09, 2023 | 3.770 | 3.770 | 3.630 | 3.630 | 804,635 | -0.19(-4.97%) |
Aug 08, 2023 | 3.720 | 3.830 | 3.690 | 3.820 | 562,877 | +0.05(+1.33%) |
Aug 07, 2023 | 3.770 | 3.794 | 3.700 | 3.770 | 752,204 | -0.06(-1.57%) |
Aug 04, 2023 | 3.860 | 3.950 | 3.775 | 3.830 | 722,507 | +0.07(+1.86%) |
Aug 03, 2023 | 3.940 | 3.955 | 3.750 | 3.760 | 1,118,430 | -0.19(-4.81%) |
Aug 02, 2023 | 3.940 | 3.965 | 3.845 | 3.950 | 689,951 | +0.01(+0.25%) |
Aug 01, 2023 | 3.930 | 3.975 | 3.830 | 3.940 | 785,557 | -0.09(-2.23%) |
Jul 31, 2023 | 4.070 | 4.148 | 3.985 | 4.030 | 1,014,647 | +0.01(+0.25%) |
Jul 28, 2023 | 4.060 | 4.160 | 3.990 | 4.020 | 1,259,095 | -0.04(-0.99%) |
Jul 27, 2023 | 4.410 | 4.450 | 4.040 | 4.060 | 2,203,266 | -0.24(-5.58%) |
Jul 26, 2023 | 4.180 | 4.330 | 4.120 | 4.300 | 1,244,152 | +0.09(+2.14%) |
Jul 25, 2023 | 4.440 | 4.470 | 4.160 | 4.210 | 1,818,871 | -0.17(-3.88%) |
Jul 24, 2023 | 4.280 | 4.428 | 4.190 | 4.380 | 1,236,321 | +0.09(+2.10%) |
Jul 21, 2023 | 4.110 | 4.345 | 4.110 | 4.290 | 1,594,254 | +0.30(+7.52%) |
Jul 20, 2023 | 4.140 | 4.180 | 3.960 | 3.990 | 1,180,196 | -0.13(-3.16%) |
Jul 19, 2023 | 4.100 | 4.160 | 4.030 | 4.120 | 804,437 | +0.05(+1.23%) |
Jul 18, 2023 | 4.120 | 4.230 | 4.070 | 4.070 | 1,431,893 | -0.06(-1.45%) |
Jul 17, 2023 | 4.000 | 4.200 | 4.000 | 4.130 | 2,702,891 | +0.04(+0.98%) |
Jul 14, 2023 | 4.250 | 4.270 | 4.065 | 4.090 | 2,407,187 | -0.26(-5.98%) |
Jul 13, 2023 | 4.530 | 4.540 | 4.330 | 4.350 | 1,947,123 | -0.10(-2.25%) |
Jul 12, 2023 | 4.590 | 4.620 | 4.410 | 4.450 | 1,493,399 | -0.02(-0.45%) |
Jul 11, 2023 | 4.500 | 4.551 | 4.315 | 4.470 | 2,635,298 | -0.29(-6.09%) |
Jul 10, 2023 | 4.900 | 5.035 | 4.750 | 4.760 | 1,771,135 | -0.14(-2.86%) |
Jul 07, 2023 | 4.920 | 5.020 | 4.900 | 4.900 | 1,379,109 | +0.10(+2.08%) |
Jul 06, 2023 | 5.120 | 5.170 | 4.800 | 4.800 | 2,482,634 | -0.56(-10.45%) |
Jul 05, 2023 | 5.400 | 5.480 | 5.265 | 5.360 | 1,709,151 | -0.17(-3.07%) |
Jul 03, 2023 | 5.510 | 5.587 | 5.450 | 5.530 | 848,769 | +0.07(+1.28%) |
Jun 30, 2023 | 5.300 | 5.480 | 5.300 | 5.460 | 1,565,415 | +0.21(+4.00%) |
Jun 29, 2023 | 5.210 | 5.275 | 5.080 | 5.250 | 1,569,229 | +0.06(+1.16%) |
Jun 28, 2023 | 5.080 | 5.350 | 5.050 | 5.190 | 1,705,360 | +0.10(+1.96%) |
Jun 27, 2023 | 5.120 | 5.200 | 4.860 | 5.090 | 1,312,388 | +0.12(+2.41%) |
Jun 26, 2023 | 5.050 | 5.135 | 4.840 | 4.970 | 1,330,726 | -0.06(-1.19%) |
Jun 23, 2023 | 4.930 | 5.080 | 4.875 | 5.030 | 826,530 | +0.10(+2.03%) |
Jun 22, 2023 | 4.910 | 4.970 | 4.769 | 4.930 | 1,377,785 | -0.04(-0.80%) |
Jun 21, 2023 | 4.930 | 5.060 | 4.855 | 4.970 | 1,722,613 | +0.09(+1.84%) |
Jun 20, 2023 | 4.750 | 4.930 | 4.730 | 4.880 | 1,182,464 | +0.21(+4.50%) |
Jun 16, 2023 | 4.580 | 4.760 | 4.580 | 4.670 | 936,412 | +0.04(+0.86%) |
Jun 15, 2023 | 4.670 | 4.730 | 4.490 | 4.630 | 2,135,113 | +0.04(+0.87%) |
Jun 14, 2023 | 4.220 | 4.600 | 4.200 | 4.590 | 2,627,498 | +0.55(+13.61%) |
Jun 13, 2023 | 4.240 | 4.270 | 4.020 | 4.040 | 1,666,411 | -0.25(-5.83%) |
Jun 12, 2023 | 4.210 | 4.310 | 4.110 | 4.290 | 2,419,238 | +0.12(+2.88%) |
Jun 09, 2023 | 3.990 | 4.278 | 3.945 | 4.170 | 4,107,125 | +0.17(+4.25%) |
Jun 08, 2023 | 3.890 | 4.010 | 3.865 | 4.000 | 1,391,462 | +0.17(+4.44%) |
Jun 07, 2023 | 4.150 | 4.180 | 3.820 | 3.830 | 1,870,781 | -0.09(-2.30%) |
Jun 06, 2023 | 3.600 | 3.930 | 3.590 | 3.920 | 3,961,161 | +0.34(+9.50%) |
Jun 05, 2023 | 3.550 | 3.648 | 3.470 | 3.580 | 1,078,933 | +0.02(+0.56%) |
Jun 02, 2023 | 3.690 | 3.720 | 3.480 | 3.560 | 1,865,052 | +0.11(+3.19%) |
Jun 01, 2023 | 3.270 | 3.470 | 3.220 | 3.450 | 1,151,461 | +0.23(+7.14%) |
May 31, 2023 | 3.190 | 3.250 | 3.155 | 3.220 | 885,772 | +0.08(+2.55%) |
May 30, 2023 | 3.270 | 3.280 | 3.110 | 3.140 | 960,549 | -0.20(-5.99%) |
May 26, 2023 | 3.160 | 3.370 | 3.140 | 3.340 | 1,035,376 | +0.27(+8.79%) |
May 25, 2023 | 3.170 | 3.260 | 3.050 | 3.070 | 738,840 | +0.03(+0.99%) |
May 24, 2023 | 3.110 | 3.120 | 2.975 | 3.040 | 629,459 | -0.07(-2.25%) |
May 23, 2023 | 3.210 | 3.310 | 3.100 | 3.110 | 922,352 | -0.15(-4.60%) |
May 22, 2023 | 3.170 | 3.380 | 3.170 | 3.260 | 1,659,264 | +0.18(+5.84%) |
May 19, 2023 | 3.120 | 3.180 | 3.055 | 3.080 | 935,467 | -0.13(-4.05%) |
May 18, 2023 | 3.210 | 3.225 | 3.140 | 3.210 | 665,383 | -0.07(-2.13%) |
May 17, 2023 | 3.020 | 3.300 | 2.980 | 3.280 | 2,151,646 | +0.33(+11.19%) |
May 16, 2023 | 3.100 | 3.180 | 2.950 | 2.950 | 761,282 | -0.18(-5.75%) |
May 15, 2023 | 2.970 | 3.150 | 2.850 | 3.130 | 1,569,408 | +0.19(+6.46%) |
May 12, 2023 | 2.990 | 3.020 | 2.885 | 2.940 | 1,133,129 | -0.05(-1.67%) |
May 11, 2023 | 2.900 | 3.035 | 2.885 | 2.990 | 1,012,641 | +0.05(+1.70%) |
May 10, 2023 | 2.900 | 2.980 | 2.865 | 2.940 | 1,022,564 | +0.12(+4.26%) |
May 09, 2023 | 2.750 | 2.900 | 2.740 | 2.820 | 805,772 | +0.04(+1.44%) |
May 08, 2023 | 2.800 | 2.940 | 2.760 | 2.780 | 1,449,323 | -0.01(-0.36%) |
May 05, 2023 | 2.710 | 2.875 | 2.700 | 2.790 | 852,765 | +0.10(+3.72%) |
May 04, 2023 | 2.800 | 2.815 | 2.640 | 2.690 | 855,161 | -0.08(-2.89%) |
May 03, 2023 | 2.610 | 2.800 | 2.562 | 2.770 | 1,044,132 | +0.17(+6.54%) |
May 02, 2023 | 2.640 | 2.710 | 2.555 | 2.600 | 637,570 | -0.11(-4.06%) |