Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.470 | 3.500 | 3.380 | 3.440 | 847,516 | -0.01(-0.29%) |
May 23, 2024 | 3.470 | 3.490 | 3.320 | 3.450 | 1,017,654 | -0.01(-0.29%) |
May 22, 2024 | 3.470 | 3.580 | 3.400 | 3.460 | 853,859 | -0.03(-0.86%) |
May 21, 2024 | 3.540 | 3.600 | 3.460 | 3.490 | 896,063 | -0.10(-2.79%) |
May 20, 2024 | 3.590 | 3.629 | 3.490 | 3.590 | 961,889 | -0.02(-0.55%) |
May 17, 2024 | 3.750 | 3.760 | 3.570 | 3.610 | 1,573,104 | -0.11(-2.96%) |
May 16, 2024 | 3.860 | 3.950 | 3.685 | 3.720 | 1,834,156 | -0.18(-4.62%) |
May 15, 2024 | 4.070 | 4.110 | 3.860 | 3.900 | 1,451,187 | -0.06(-1.52%) |
May 14, 2024 | 3.860 | 4.200 | 3.860 | 3.960 | 2,242,227 | +0.16(+4.21%) |
May 13, 2024 | 3.510 | 3.930 | 3.500 | 3.800 | 2,056,611 | +0.30(+8.57%) |
May 10, 2024 | 3.570 | 3.640 | 3.455 | 3.500 | 1,221,825 | -0.06(-1.69%) |
May 09, 2024 | 3.200 | 3.575 | 3.110 | 3.560 | 1,416,913 | +0.38(+11.95%) |
May 08, 2024 | 3.360 | 3.765 | 3.122 | 3.180 | 2,147,355 | +0.07(+2.25%) |
May 07, 2024 | 3.280 | 3.280 | 3.100 | 3.110 | 1,110,516 | -0.11(-3.42%) |
May 06, 2024 | 3.040 | 3.230 | 3.010 | 3.220 | 1,473,585 | +0.21(+6.98%) |
May 03, 2024 | 2.990 | 3.140 | 2.950 | 3.010 | 1,094,025 | +0.08(+2.73%) |
May 02, 2024 | 2.870 | 2.940 | 2.740 | 2.930 | 1,114,450 | +0.14(+5.02%) |
May 01, 2024 | 2.630 | 2.940 | 2.560 | 2.790 | 1,608,680 | +0.17(+6.49%) |
Apr 30, 2024 | 2.730 | 2.800 | 2.615 | 2.620 | 1,508,837 | -0.13(-4.73%) |
Apr 29, 2024 | 2.620 | 2.800 | 2.620 | 2.750 | 1,638,967 | +0.15(+5.77%) |
Apr 26, 2024 | 2.610 | 2.725 | 2.555 | 2.600 | 1,074,607 | -0.01(-0.38%) |
Apr 25, 2024 | 2.540 | 2.640 | 2.480 | 2.610 | 1,839,185 | +0.01(+0.38%) |
Apr 24, 2024 | 2.540 | 2.667 | 2.510 | 2.600 | 2,020,667 | +0.02(+0.78%) |
Apr 23, 2024 | 2.500 | 2.730 | 2.450 | 2.580 | 1,518,083 | +0.07(+2.79%) |
Apr 22, 2024 | 2.410 | 2.520 | 2.360 | 2.510 | 2,160,249 | +0.11(+4.58%) |
Apr 19, 2024 | 2.310 | 2.480 | 2.280 | 2.400 | 2,341,525 | +0.06(+2.78%) |
Apr 18, 2024 | 2.450 | 2.458 | 2.330 | 2.335 | 2,780,233 | -0.10(-4.30%) |
Apr 17, 2024 | 2.770 | 2.800 | 2.430 | 2.440 | 3,304,171 | -0.31(-11.27%) |
Apr 16, 2024 | 2.850 | 2.850 | 2.621 | 2.750 | 1,605,771 | -0.16(-5.50%) |
Apr 15, 2024 | 3.010 | 3.110 | 2.880 | 2.910 | 3,152,255 | -0.10(-3.32%) |
Apr 12, 2024 | 2.590 | 3.100 | 2.550 | 3.010 | 6,505,404 | +0.39(+14.89%) |
Apr 11, 2024 | 2.690 | 2.710 | 2.530 | 2.620 | 1,021,794 | -0.05(-1.87%) |
Apr 10, 2024 | 2.830 | 2.830 | 2.640 | 2.670 | 1,269,161 | -0.26(-8.87%) |
Apr 09, 2024 | 2.850 | 3.120 | 2.840 | 2.930 | 1,309,960 | +0.10(+3.53%) |
Apr 08, 2024 | 2.630 | 2.840 | 2.600 | 2.830 | 1,495,619 | +0.25(+9.69%) |
Apr 05, 2024 | 2.720 | 2.720 | 2.560 | 2.580 | 1,326,108 | -0.15(-5.49%) |
Apr 04, 2024 | 2.710 | 2.910 | 2.700 | 2.730 | 1,219,393 | +0.05(+1.87%) |
Apr 03, 2024 | 2.960 | 2.987 | 2.660 | 2.680 | 4,234,848 | -0.30(-10.07%) |
Apr 02, 2024 | 3.030 | 3.050 | 2.900 | 2.980 | 1,054,104 | -0.13(-4.18%) |
Apr 01, 2024 | 3.270 | 3.270 | 3.050 | 3.110 | 1,304,822 | -0.10(-3.12%) |
Mar 28, 2024 | 2.930 | 3.335 | 3.220 | 3.210 | 2,000,092 | +0.32(+11.07%) |
Mar 27, 2024 | 2.950 | 2.950 | 2.750 | 2.890 | 3,386,193 | +0.01(+0.35%) |
Mar 26, 2024 | 3.130 | 3.200 | 2.850 | 2.880 | 1,918,898 | -0.24(-7.69%) |
Mar 25, 2024 | 3.240 | 3.281 | 3.090 | 3.120 | 1,156,958 | -0.12(-3.70%) |
Mar 22, 2024 | 3.310 | 3.320 | 3.150 | 3.240 | 1,607,063 | -0.09(-2.70%) |
Mar 21, 2024 | 3.410 | 3.520 | 3.315 | 3.330 | 816,895 | -0.05(-1.48%) |
Mar 20, 2024 | 3.270 | 3.430 | 3.150 | 3.380 | 1,196,045 | +0.11(+3.36%) |
Mar 19, 2024 | 3.140 | 3.350 | 3.110 | 3.270 | 936,644 | +0.09(+2.83%) |
Mar 18, 2024 | 3.260 | 3.260 | 3.110 | 3.180 | 1,118,908 | -0.06(-1.85%) |
Mar 15, 2024 | 3.230 | 3.335 | 3.210 | 3.240 | 1,751,064 | -0.02(-0.61%) |
Mar 14, 2024 | 3.370 | 3.380 | 3.205 | 3.260 | 1,543,168 | -0.15(-4.40%) |
Mar 13, 2024 | 3.540 | 3.612 | 3.355 | 3.410 | 1,321,482 | -0.18(-5.01%) |
Mar 12, 2024 | 3.770 | 3.790 | 3.575 | 3.590 | 1,301,205 | -0.19(-5.03%) |
Mar 11, 2024 | 3.630 | 3.950 | 3.590 | 3.780 | 1,624,190 | +0.13(+3.56%) |
Mar 08, 2024 | 3.530 | 3.745 | 3.480 | 3.650 | 1,626,672 | +0.20(+5.80%) |
Mar 07, 2024 | 3.640 | 3.760 | 3.440 | 3.450 | 1,380,816 | -0.16(-4.43%) |
Mar 06, 2024 | 3.850 | 3.880 | 3.530 | 3.610 | 1,694,680 | -0.17(-4.50%) |
Mar 05, 2024 | 3.400 | 3.800 | 3.400 | 3.780 | 3,411,973 | -0.21(-5.26%) |
Mar 04, 2024 | 4.040 | 4.080 | 3.760 | 3.990 | 1,274,771 | -0.04(-0.99%) |
Mar 01, 2024 | 4.110 | 4.245 | 3.990 | 4.030 | 1,152,354 | -0.08(-1.95%) |
Feb 29, 2024 | 4.290 | 4.330 | 4.110 | 4.110 | 1,035,665 | -0.04(-0.96%) |
Feb 28, 2024 | 4.170 | 4.345 | 4.090 | 4.150 | 1,258,795 | -0.12(-2.81%) |
Feb 27, 2024 | 4.240 | 4.335 | 4.095 | 4.270 | 1,001,576 | +0.11(+2.64%) |
Feb 26, 2024 | 4.020 | 4.180 | 3.960 | 4.160 | 877,504 | +0.12(+2.97%) |
Feb 23, 2024 | 3.870 | 4.076 | 3.787 | 4.040 | 1,123,480 | +0.16(+4.12%) |
Feb 22, 2024 | 3.850 | 3.950 | 3.725 | 3.880 | 1,631,157 | +0.06(+1.57%) |
Feb 21, 2024 | 3.830 | 3.885 | 3.750 | 3.820 | 873,328 | -0.03(-0.78%) |
Feb 20, 2024 | 3.860 | 3.970 | 3.860 | 3.850 | 1,235,517 | +0.00(+0.00%) |
Feb 16, 2024 | 3.910 | 4.050 | 3.810 | 3.850 | 1,930,187 | -0.11(-2.78%) |
Feb 15, 2024 | 3.600 | 4.240 | 3.600 | 3.960 | 5,278,952 | +0.02(+0.51%) |
Feb 14, 2024 | 3.660 | 4.010 | 3.650 | 3.940 | 1,696,497 | +0.32(+8.84%) |
Feb 13, 2024 | 3.660 | 3.775 | 3.535 | 3.620 | 1,467,492 | -0.30(-7.65%) |
Feb 12, 2024 | 3.730 | 3.990 | 3.692 | 3.920 | 1,453,884 | +0.14(+3.70%) |
Feb 09, 2024 | 3.750 | 3.800 | 3.645 | 3.780 | 879,825 | +0.11(+3.00%) |
Feb 08, 2024 | 3.580 | 3.710 | 3.495 | 3.670 | 1,245,932 | +0.10(+2.80%) |
Feb 07, 2024 | 3.800 | 3.800 | 3.545 | 3.570 | 1,027,993 | -0.20(-5.31%) |
Feb 06, 2024 | 3.460 | 3.770 | 3.410 | 3.770 | 1,179,662 | +0.31(+8.96%) |
Feb 05, 2024 | 3.560 | 3.560 | 3.450 | 3.460 | 936,062 | -0.19(-5.21%) |
Feb 02, 2024 | 3.650 | 3.720 | 3.515 | 3.650 | 962,492 | -0.09(-2.41%) |
Feb 01, 2024 | 3.700 | 3.785 | 3.640 | 3.740 | 1,232,561 | +0.07(+1.91%) |
Jan 31, 2024 | 3.950 | 3.995 | 3.670 | 3.670 | 1,374,237 | -0.28(-7.09%) |
Jan 30, 2024 | 4.090 | 4.110 | 3.940 | 3.950 | 811,557 | -0.18(-4.36%) |
Jan 29, 2024 | 3.950 | 4.160 | 3.850 | 4.130 | 993,759 | +0.18(+4.56%) |
Jan 26, 2024 | 4.020 | 4.235 | 3.940 | 3.950 | 1,295,131 | -0.05(-1.25%) |
Jan 25, 2024 | 4.190 | 4.269 | 3.920 | 4.000 | 1,699,823 | -0.13(-3.15%) |
Jan 24, 2024 | 4.470 | 4.490 | 4.105 | 4.130 | 1,041,987 | -0.24(-5.49%) |
Jan 23, 2024 | 4.360 | 4.430 | 4.225 | 4.370 | 963,447 | +0.13(+3.07%) |
Jan 22, 2024 | 4.130 | 4.390 | 4.130 | 4.240 | 898,208 | +0.12(+2.91%) |
Jan 19, 2024 | 4.100 | 4.190 | 3.940 | 4.120 | 1,153,974 | +0.05(+1.23%) |
Jan 18, 2024 | 4.090 | 4.160 | 3.950 | 4.070 | 1,563,713 | +0.02(+0.49%) |
Jan 17, 2024 | 4.150 | 4.170 | 3.940 | 4.050 | 2,964,107 | -0.25(-5.81%) |
Jan 16, 2024 | 4.300 | 4.510 | 4.170 | 4.300 | 1,816,681 | -0.10(-2.27%) |
Jan 12, 2024 | 4.440 | 4.590 | 4.350 | 4.400 | 1,410,858 | -0.04(-0.90%) |
Jan 11, 2024 | 4.740 | 4.740 | 4.420 | 4.440 | 1,639,214 | -0.36(-7.50%) |
Jan 10, 2024 | 4.630 | 4.800 | 4.460 | 4.800 | 1,443,618 | +0.15(+3.23%) |
Jan 09, 2024 | 4.630 | 4.845 | 4.620 | 4.650 | 1,066,655 | -0.08(-1.69%) |
Jan 08, 2024 | 4.540 | 4.800 | 4.380 | 4.730 | 989,775 | +0.15(+3.28%) |
Jan 05, 2024 | 4.540 | 4.685 | 4.380 | 4.580 | 1,119,598 | -0.07(-1.51%) |
Jan 04, 2024 | 4.520 | 4.720 | 4.465 | 4.650 | 960,780 | +0.13(+2.88%) |
Jan 03, 2024 | 4.700 | 4.750 | 4.380 | 4.520 | 1,873,336 | -0.25(-5.24%) |
Jan 02, 2024 | 4.940 | 5.070 | 4.630 | 4.770 | 1,298,917 | -0.13(-2.65%) |
Dec 29, 2023 | 5.350 | 5.380 | 4.850 | 4.900 | 1,872,573 | -0.43(-8.07%) |
Dec 28, 2023 | 5.100 | 5.490 | 5.070 | 5.330 | 2,281,432 | +0.22(+4.31%) |
Dec 27, 2023 | 5.200 | 5.290 | 4.990 | 5.110 | 1,672,502 | +0.06(+1.19%) |
Dec 26, 2023 | 5.000 | 5.110 | 4.890 | 5.050 | 1,337,394 | +0.10(+2.02%) |
Dec 22, 2023 | 5.110 | 5.180 | 4.925 | 4.950 | 1,260,186 | -0.08(-1.59%) |
Dec 21, 2023 | 4.920 | 5.090 | 4.900 | 5.030 | 1,248,479 | +0.29(+6.12%) |
Dec 20, 2023 | 5.080 | 5.230 | 4.720 | 4.740 | 1,428,041 | -0.32(-6.32%) |
Dec 19, 2023 | 4.800 | 5.161 | 4.800 | 5.060 | 1,910,467 | +0.35(+7.43%) |
Dec 18, 2023 | 4.900 | 5.010 | 4.695 | 4.710 | 1,501,568 | -0.16(-3.29%) |
Dec 15, 2023 | 5.250 | 5.390 | 4.730 | 4.870 | 2,547,050 | -0.31(-5.98%) |
Dec 14, 2023 | 5.190 | 5.470 | 5.090 | 5.180 | 2,114,143 | +0.22(+4.44%) |
Dec 13, 2023 | 4.420 | 5.015 | 4.311 | 4.960 | 1,804,470 | +0.58(+13.24%) |
Dec 12, 2023 | 4.660 | 4.660 | 4.360 | 4.380 | 1,354,049 | -0.21(-4.58%) |
Dec 11, 2023 | 4.690 | 4.700 | 4.460 | 4.590 | 1,058,188 | -0.12(-2.55%) |
Dec 08, 2023 | 4.630 | 4.740 | 4.500 | 4.710 | 1,000,323 | +0.05(+1.07%) |
Dec 07, 2023 | 4.670 | 4.720 | 4.530 | 4.660 | 969,547 | +0.04(+0.87%) |
Dec 06, 2023 | 4.400 | 4.890 | 4.340 | 4.620 | 1,841,879 | +0.20(+4.52%) |
Dec 05, 2023 | 4.740 | 4.785 | 4.395 | 4.420 | 1,094,568 | -0.34(-7.14%) |
Dec 04, 2023 | 4.690 | 4.890 | 4.630 | 4.760 | 754,431 | +0.06(+1.28%) |
Dec 01, 2023 | 4.360 | 4.770 | 4.210 | 4.700 | 1,026,843 | +0.32(+7.31%) |
Nov 30, 2023 | 4.680 | 4.700 | 4.310 | 4.380 | 1,394,560 | -0.24(-5.19%) |
Nov 29, 2023 | 4.430 | 4.720 | 4.430 | 4.620 | 1,169,433 | +0.25(+5.72%) |
Nov 28, 2023 | 4.320 | 4.485 | 4.215 | 4.370 | 709,275 | +0.04(+0.92%) |
Nov 27, 2023 | 4.340 | 4.375 | 4.140 | 4.330 | 834,597 | -0.04(-0.92%) |
Nov 24, 2023 | 4.230 | 4.455 | 4.200 | 4.370 | 529,677 | +0.12(+2.82%) |
Nov 22, 2023 | 4.310 | 4.480 | 4.210 | 4.250 | 867,794 | +0.03(+0.71%) |
Nov 21, 2023 | 4.400 | 4.420 | 4.060 | 4.220 | 1,730,783 | -0.22(-4.95%) |
Nov 20, 2023 | 4.340 | 4.645 | 4.220 | 4.440 | 1,307,167 | +0.13(+3.02%) |
Nov 17, 2023 | 4.060 | 4.355 | 4.060 | 4.310 | 1,417,039 | +0.28(+6.95%) |
Nov 16, 2023 | 4.130 | 4.240 | 3.980 | 4.030 | 1,084,161 | -0.25(-5.84%) |
Nov 15, 2023 | 4.110 | 4.510 | 4.090 | 4.280 | 1,494,335 | +0.19(+4.65%) |
Nov 14, 2023 | 3.640 | 4.100 | 3.580 | 4.090 | 3,441,708 | +0.63(+18.38%) |
Nov 13, 2023 | 3.420 | 3.490 | 3.150 | 3.455 | 3,015,018 | -0.05(-1.57%) |
Nov 10, 2023 | 3.830 | 3.840 | 2.605 | 3.510 | 6,430,320 | -0.78(-18.18%) |
Nov 09, 2023 | 4.590 | 4.605 | 4.260 | 4.290 | 1,765,511 | -0.22(-4.88%) |
Nov 08, 2023 | 4.840 | 4.840 | 4.465 | 4.510 | 1,858,466 | -0.31(-6.43%) |
Nov 07, 2023 | 4.750 | 4.920 | 4.630 | 4.820 | 1,722,854 | +0.02(+0.42%) |
Nov 06, 2023 | 5.090 | 5.090 | 4.740 | 4.800 | 1,370,827 | -0.17(-3.42%) |
Nov 03, 2023 | 4.960 | 5.280 | 4.800 | 4.970 | 2,157,164 | +0.11(+2.26%) |
Nov 02, 2023 | 4.580 | 4.880 | 4.570 | 4.860 | 1,350,896 | +0.42(+9.46%) |
Nov 01, 2023 | 4.470 | 4.515 | 4.240 | 4.440 | 1,191,375 | +0.00(+0.00%) |
Oct 31, 2023 | 4.310 | 4.590 | 4.275 | 4.440 | 1,923,639 | +0.11(+2.54%) |
Oct 30, 2023 | 4.340 | 4.350 | 4.075 | 4.330 | 858,735 | +0.08(+1.88%) |
Oct 27, 2023 | 4.460 | 4.460 | 4.020 | 4.250 | 2,113,978 | -0.20(-4.39%) |
Oct 26, 2023 | 4.300 | 4.540 | 4.264 | 4.445 | 1,227,455 | +0.17(+3.86%) |
Oct 25, 2023 | 4.650 | 4.710 | 4.215 | 4.280 | 1,713,312 | -0.41(-8.74%) |
Oct 24, 2023 | 4.190 | 4.750 | 4.190 | 4.690 | 1,835,500 | +0.51(+12.20%) |
Oct 23, 2023 | 4.090 | 4.300 | 4.000 | 4.180 | 1,127,106 | +0.06(+1.46%) |
Oct 20, 2023 | 4.050 | 4.170 | 3.940 | 4.120 | 1,119,270 | +0.04(+0.98%) |
Oct 19, 2023 | 4.120 | 4.195 | 3.960 | 4.080 | 1,114,282 | -0.07(-1.69%) |
Oct 18, 2023 | 4.390 | 4.390 | 4.150 | 4.150 | 779,951 | -0.29(-6.53%) |
Oct 17, 2023 | 4.290 | 4.600 | 4.290 | 4.440 | 1,246,164 | +0.08(+1.83%) |
Oct 16, 2023 | 4.240 | 4.380 | 4.100 | 4.360 | 1,484,621 | +0.08(+1.75%) |
Oct 13, 2023 | 4.300 | 4.420 | 4.280 | 4.285 | 784,908 | -0.04(-0.81%) |
Oct 12, 2023 | 4.790 | 4.790 | 4.280 | 4.320 | 1,243,941 | -0.44(-9.24%) |
Oct 11, 2023 | 4.960 | 5.040 | 4.730 | 4.760 | 825,847 | -0.19(-3.84%) |
Oct 10, 2023 | 4.630 | 5.025 | 4.620 | 4.950 | 1,289,774 | +0.32(+6.91%) |
Oct 09, 2023 | 4.650 | 4.700 | 4.490 | 4.630 | 1,061,562 | -0.07(-1.49%) |
Oct 06, 2023 | 4.680 | 4.775 | 4.550 | 4.700 | 1,322,603 | -0.04(-0.84%) |
Oct 05, 2023 | 4.800 | 4.800 | 4.500 | 4.740 | 1,951,220 | -0.07(-1.46%) |
Oct 04, 2023 | 5.260 | 5.260 | 4.800 | 4.810 | 2,120,184 | -0.41(-7.85%) |
Oct 03, 2023 | 5.150 | 5.300 | 5.121 | 5.220 | 1,341,745 | +0.03(+0.58%) |