Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 5.300 | 5.590 | 5.240 | 5.580 | 4,772,041 | +0.28(+5.28%) |
May 15, 2024 | 5.610 | 5.690 | 5.290 | 5.300 | 2,104,347 | -0.20(-3.64%) |
May 14, 2024 | 5.310 | 5.625 | 5.300 | 5.500 | 6,427,645 | +0.29(+5.57%) |
May 13, 2024 | 5.260 | 5.590 | 5.110 | 5.210 | 4,646,542 | +0.02(+0.39%) |
May 10, 2024 | 5.280 | 5.350 | 5.080 | 5.190 | 2,089,585 | -0.07(-1.33%) |
May 09, 2024 | 5.160 | 5.425 | 4.930 | 5.260 | 3,976,627 | +0.07(+1.35%) |
May 08, 2024 | 5.300 | 5.580 | 4.775 | 5.190 | 7,729,147 | +0.21(+4.22%) |
May 07, 2024 | 4.870 | 5.010 | 4.747 | 4.980 | 4,518,155 | +0.15(+3.11%) |
May 06, 2024 | 4.900 | 4.982 | 4.800 | 4.830 | 2,974,511 | +0.00(+0.00%) |
May 03, 2024 | 4.860 | 4.955 | 4.775 | 4.830 | 3,995,954 | +0.00(+0.00%) |
May 02, 2024 | 5.020 | 5.110 | 4.760 | 4.830 | 3,709,666 | -0.13(-2.62%) |
May 01, 2024 | 5.470 | 5.515 | 4.880 | 4.960 | 5,920,436 | -0.54(-9.82%) |
Apr 30, 2024 | 5.040 | 5.520 | 5.040 | 5.500 | 3,401,771 | +0.37(+7.21%) |
Apr 29, 2024 | 5.030 | 5.250 | 5.030 | 5.130 | 2,515,103 | +0.13(+2.60%) |
Apr 26, 2024 | 5.110 | 5.310 | 4.970 | 5.000 | 2,409,005 | -0.13(-2.53%) |
Apr 25, 2024 | 5.220 | 5.250 | 4.995 | 5.130 | 2,868,007 | -0.20(-3.75%) |
Apr 24, 2024 | 5.480 | 5.570 | 5.175 | 5.330 | 2,698,593 | -0.01(-0.19%) |
Apr 23, 2024 | 5.120 | 5.480 | 5.120 | 5.340 | 2,232,307 | +0.18(+3.49%) |
Apr 22, 2024 | 5.430 | 5.445 | 5.100 | 5.160 | 4,260,968 | -0.30(-5.49%) |
Apr 19, 2024 | 5.370 | 5.760 | 5.275 | 5.460 | 6,892,135 | +0.08(+1.49%) |
Apr 18, 2024 | 5.010 | 5.520 | 4.940 | 5.380 | 5,732,328 | +0.37(+7.39%) |
Apr 17, 2024 | 4.490 | 5.050 | 4.410 | 5.010 | 6,788,344 | +0.53(+11.83%) |
Apr 16, 2024 | 4.600 | 4.790 | 4.450 | 4.480 | 5,840,817 | +0.02(+0.45%) |
Apr 15, 2024 | 4.950 | 5.050 | 4.450 | 4.460 | 5,916,458 | -0.49(-9.90%) |
Apr 12, 2024 | 5.290 | 5.390 | 4.940 | 4.950 | 2,927,944 | -0.38(-7.13%) |
Apr 11, 2024 | 5.430 | 5.550 | 5.240 | 5.330 | 2,558,358 | -0.07(-1.30%) |
Apr 10, 2024 | 5.370 | 5.640 | 5.285 | 5.400 | 3,802,000 | -0.16(-2.88%) |
Apr 09, 2024 | 5.200 | 5.570 | 5.180 | 5.560 | 4,227,062 | +0.38(+7.34%) |
Apr 08, 2024 | 4.770 | 5.205 | 4.670 | 5.180 | 3,800,785 | +0.43(+9.05%) |
Apr 05, 2024 | 4.810 | 4.870 | 4.690 | 4.750 | 2,714,190 | -0.09(-1.86%) |
Apr 04, 2024 | 4.760 | 4.930 | 4.700 | 4.840 | 4,326,366 | +0.09(+1.89%) |
Apr 03, 2024 | 5.120 | 5.120 | 4.680 | 4.750 | 6,474,678 | -0.33(-6.50%) |
Apr 02, 2024 | 5.650 | 5.658 | 5.010 | 5.080 | 4,754,494 | -0.76(-13.01%) |
Apr 01, 2024 | 6.150 | 6.200 | 5.780 | 5.840 | 3,549,699 | -0.26(-4.26%) |
Mar 28, 2024 | 5.730 | 6.160 | 5.650 | 6.100 | 4,748,068 | +0.37(+6.46%) |
Mar 27, 2024 | 5.080 | 5.760 | 5.060 | 5.730 | 6,465,575 | +0.74(+14.83%) |
Mar 26, 2024 | 4.790 | 5.005 | 4.705 | 4.990 | 6,008,379 | +0.23(+4.83%) |
Mar 25, 2024 | 4.890 | 4.910 | 4.440 | 4.760 | 7,142,878 | -0.13(-2.66%) |
Mar 22, 2024 | 5.440 | 5.450 | 4.880 | 4.890 | 3,705,684 | -0.54(-9.94%) |
Mar 21, 2024 | 5.500 | 5.720 | 5.400 | 5.430 | 5,150,780 | -0.08(-1.45%) |
Mar 20, 2024 | 5.440 | 5.550 | 5.200 | 5.510 | 2,798,392 | +0.05(+0.92%) |
Mar 19, 2024 | 5.470 | 5.765 | 5.390 | 5.460 | 4,858,733 | +0.06(+1.11%) |
Mar 18, 2024 | 5.310 | 5.460 | 5.150 | 5.400 | 3,294,000 | +0.08(+1.50%) |
Mar 15, 2024 | 5.220 | 5.350 | 5.140 | 5.320 | 4,876,391 | +0.09(+1.72%) |
Mar 14, 2024 | 5.260 | 5.290 | 5.095 | 5.230 | 5,613,711 | -0.07(-1.32%) |
Mar 13, 2024 | 5.730 | 5.830 | 5.300 | 5.300 | 6,467,028 | -0.47(-8.15%) |
Mar 12, 2024 | 5.960 | 6.010 | 5.731 | 5.770 | 8,443,102 | -0.19(-3.19%) |
Mar 11, 2024 | 5.920 | 6.090 | 5.860 | 5.960 | 3,206,301 | +0.04(+0.68%) |
Mar 08, 2024 | 5.990 | 6.170 | 5.840 | 5.920 | 3,272,131 | -0.01(-0.17%) |
Mar 07, 2024 | 5.800 | 6.040 | 5.690 | 5.930 | 3,555,674 | +0.15(+2.60%) |
Mar 06, 2024 | 5.910 | 5.995 | 5.665 | 5.780 | 3,493,669 | -0.20(-3.34%) |
Mar 05, 2024 | 5.980 | 6.260 | 5.965 | 5.980 | 3,146,773 | -0.07(-1.16%) |
Mar 04, 2024 | 6.060 | 6.150 | 5.925 | 6.050 | 3,558,268 | +0.01(+0.17%) |
Mar 01, 2024 | 6.090 | 6.140 | 5.730 | 6.040 | 7,038,965 | -0.09(-1.47%) |
Feb 29, 2024 | 6.470 | 6.520 | 5.790 | 6.130 | 8,065,080 | -0.23(-3.62%) |
Feb 28, 2024 | 6.120 | 7.110 | 5.970 | 6.360 | 11,166,495 | -0.12(-1.85%) |
Feb 27, 2024 | 6.340 | 6.725 | 6.250 | 6.480 | 8,157,597 | +0.31(+5.02%) |
Feb 26, 2024 | 5.900 | 6.620 | 5.750 | 6.170 | 5,796,589 | -0.10(-1.59%) |
Feb 23, 2024 | 6.090 | 6.490 | 6.060 | 6.270 | 4,436,542 | +0.14(+2.28%) |
Feb 22, 2024 | 6.440 | 6.520 | 6.095 | 6.130 | 5,999,386 | -0.28(-4.37%) |
Feb 21, 2024 | 6.740 | 6.870 | 6.380 | 6.410 | 4,449,109 | -0.38(-5.60%) |
Feb 20, 2024 | 7.050 | 7.110 | 6.765 | 6.790 | 2,929,446 | -0.32(-4.50%) |
Feb 16, 2024 | 7.170 | 7.300 | 7.080 | 7.110 | 2,436,320 | -0.15(-2.07%) |
Feb 15, 2024 | 7.260 | 7.430 | 7.090 | 7.260 | 2,954,157 | +0.10(+1.40%) |
Feb 14, 2024 | 7.140 | 7.220 | 7.010 | 7.160 | 3,203,710 | +0.16(+2.29%) |
Feb 13, 2024 | 7.090 | 7.240 | 6.890 | 7.000 | 4,631,407 | -0.45(-6.04%) |
Feb 12, 2024 | 6.890 | 7.520 | 6.885 | 7.450 | 6,172,628 | +0.63(+9.24%) |
Feb 09, 2024 | 7.090 | 7.380 | 6.750 | 6.820 | 4,818,349 | -0.27(-3.81%) |
Feb 08, 2024 | 6.560 | 7.100 | 6.470 | 7.090 | 7,563,552 | +0.54(+8.24%) |
Feb 07, 2024 | 5.910 | 6.560 | 5.850 | 6.550 | 6,793,113 | +0.63(+10.64%) |
Feb 06, 2024 | 5.820 | 5.995 | 5.740 | 5.920 | 4,738,739 | +0.11(+1.89%) |
Feb 05, 2024 | 6.040 | 6.070 | 5.775 | 5.810 | 5,918,272 | -0.27(-4.44%) |
Feb 02, 2024 | 5.990 | 6.150 | 5.800 | 6.080 | 4,306,230 | +0.07(+1.16%) |
Feb 01, 2024 | 5.840 | 6.155 | 5.750 | 6.010 | 5,173,715 | +0.12(+2.04%) |
Jan 31, 2024 | 5.720 | 5.980 | 5.630 | 5.890 | 8,223,035 | +0.18(+3.15%) |
Jan 30, 2024 | 5.990 | 6.000 | 5.700 | 5.710 | 5,290,918 | -0.25(-4.19%) |
Jan 29, 2024 | 5.810 | 6.058 | 5.657 | 5.960 | 7,232,954 | +0.14(+2.41%) |
Jan 26, 2024 | 5.850 | 5.985 | 5.710 | 5.820 | 6,314,080 | +0.02(+0.34%) |
Jan 25, 2024 | 6.310 | 6.350 | 5.795 | 5.800 | 10,988,379 | -0.71(-10.91%) |
Jan 24, 2024 | 6.590 | 6.800 | 6.470 | 6.510 | 3,368,410 | +0.01(+0.15%) |
Jan 23, 2024 | 6.850 | 6.940 | 6.440 | 6.500 | 7,498,495 | -0.22(-3.27%) |
Jan 22, 2024 | 6.400 | 6.730 | 6.245 | 6.720 | 7,630,771 | +0.35(+5.49%) |
Jan 19, 2024 | 6.760 | 6.870 | 6.360 | 6.370 | 7,061,251 | -0.36(-5.35%) |
Jan 18, 2024 | 7.210 | 7.213 | 6.580 | 6.730 | 6,873,021 | -0.53(-7.30%) |
Jan 17, 2024 | 7.380 | 7.470 | 7.130 | 7.260 | 4,121,066 | -0.23(-3.07%) |
Jan 16, 2024 | 7.300 | 7.535 | 7.000 | 7.490 | 6,792,401 | +0.11(+1.49%) |
Jan 12, 2024 | 7.760 | 7.940 | 7.310 | 7.380 | 5,356,950 | -0.56(-7.05%) |
Jan 11, 2024 | 7.970 | 8.200 | 7.670 | 7.940 | 7,032,594 | -0.04(-0.50%) |
Jan 10, 2024 | 8.470 | 8.530 | 7.835 | 7.980 | 8,342,659 | -0.46(-5.45%) |
Jan 09, 2024 | 9.190 | 9.300 | 8.420 | 8.440 | 9,053,649 | -0.74(-8.06%) |
Jan 08, 2024 | 8.380 | 9.260 | 8.260 | 9.180 | 13,471,812 | +0.55(+6.37%) |
Jan 05, 2024 | 7.750 | 8.820 | 7.590 | 8.630 | 36,888,192 | -3.45(-28.56%) |
Jan 04, 2024 | 12.13 | 12.18 | 11.91 | 12.08 | 3,721,407 | -0.03(-0.25%) |
Jan 03, 2024 | 12.62 | 12.71 | 11.92 | 12.11 | 3,562,850 | -0.82(-6.34%) |
Jan 02, 2024 | 12.43 | 13.28 | 12.37 | 12.93 | 3,435,715 | +0.38(+3.03%) |
Dec 29, 2023 | 12.41 | 12.77 | 12.37 | 12.55 | 2,121,864 | +0.02(+0.16%) |
Dec 28, 2023 | 12.50 | 12.83 | 12.49 | 12.53 | 1,498,985 | -0.01(-0.08%) |
Dec 27, 2023 | 12.59 | 12.62 | 12.45 | 12.54 | 1,573,306 | +0.02(+0.16%) |
Dec 26, 2023 | 12.48 | 12.57 | 12.35 | 12.52 | 1,793,682 | +0.06(+0.48%) |
Dec 22, 2023 | 12.62 | 12.70 | 12.32 | 12.46 | 2,614,811 | -0.15(-1.19%) |
Dec 21, 2023 | 12.59 | 12.87 | 12.47 | 12.61 | 2,969,234 | +0.28(+2.27%) |
Dec 20, 2023 | 13.06 | 13.16 | 12.30 | 12.33 | 2,331,288 | -0.78(-5.95%) |
Dec 19, 2023 | 13.03 | 13.45 | 12.95 | 13.11 | 2,123,356 | +0.24(+1.86%) |
Dec 18, 2023 | 12.98 | 13.02 | 12.46 | 12.87 | 2,946,131 | -0.21(-1.61%) |
Dec 15, 2023 | 13.53 | 13.76 | 13.03 | 13.08 | 4,750,861 | -0.49(-3.61%) |
Dec 14, 2023 | 12.68 | 13.58 | 12.59 | 13.57 | 4,768,309 | +1.16(+9.35%) |
Dec 13, 2023 | 12.19 | 12.47 | 11.58 | 12.41 | 2,545,110 | +0.09(+0.73%) |
Dec 12, 2023 | 11.88 | 12.50 | 11.50 | 12.32 | 3,316,886 | +0.56(+4.76%) |
Dec 11, 2023 | 11.36 | 11.81 | 11.30 | 11.76 | 3,411,637 | +0.21(+1.82%) |
Dec 08, 2023 | 11.07 | 11.56 | 11.00 | 11.55 | 3,741,884 | +0.49(+4.43%) |
Dec 07, 2023 | 11.00 | 11.19 | 10.85 | 11.06 | 2,798,380 | -0.05(-0.45%) |
Dec 06, 2023 | 11.29 | 11.37 | 11.02 | 11.11 | 2,489,365 | +0.06(+0.54%) |
Dec 05, 2023 | 11.27 | 11.32 | 10.90 | 11.05 | 3,636,076 | -0.28(-2.47%) |
Dec 04, 2023 | 11.21 | 11.47 | 11.16 | 11.33 | 2,910,562 | +0.05(+0.44%) |
Dec 01, 2023 | 10.92 | 11.38 | 10.87 | 11.28 | 4,520,130 | +0.66(+6.21%) |
Nov 30, 2023 | 10.70 | 10.70 | 10.41 | 10.62 | 4,958,395 | -0.07(-0.65%) |
Nov 29, 2023 | 11.32 | 11.44 | 10.67 | 10.69 | 5,527,414 | -0.64(-5.65%) |
Nov 28, 2023 | 11.61 | 11.69 | 11.29 | 11.33 | 2,314,458 | -0.27(-2.33%) |
Nov 27, 2023 | 11.75 | 12.04 | 11.60 | 11.60 | 2,235,224 | -0.20(-1.69%) |
Nov 24, 2023 | 11.76 | 11.84 | 11.60 | 11.80 | 665,168 | -0.03(-0.25%) |
Nov 22, 2023 | 11.34 | 12.19 | 11.34 | 11.83 | 4,758,866 | +0.83(+7.55%) |
Nov 21, 2023 | 10.95 | 11.38 | 10.78 | 11.00 | 6,242,944 | -0.52(-4.51%) |
Nov 20, 2023 | 11.90 | 11.95 | 11.44 | 11.52 | 2,495,500 | -0.42(-3.52%) |
Nov 17, 2023 | 12.02 | 12.12 | 11.74 | 11.94 | 1,822,821 | +0.09(+0.76%) |
Nov 16, 2023 | 12.48 | 12.48 | 11.76 | 11.85 | 2,163,526 | -0.64(-5.12%) |
Nov 15, 2023 | 12.17 | 13.27 | 12.12 | 12.49 | 3,616,210 | +0.35(+2.88%) |
Nov 14, 2023 | 11.43 | 12.52 | 11.36 | 12.14 | 4,427,484 | +0.97(+8.68%) |
Nov 13, 2023 | 11.35 | 11.35 | 10.80 | 11.17 | 4,889,504 | -0.15(-1.33%) |
Nov 10, 2023 | 11.68 | 11.77 | 11.29 | 11.32 | 5,739,028 | -0.35(-3.00%) |
Nov 09, 2023 | 12.47 | 12.59 | 11.47 | 11.67 | 4,468,616 | -1.05(-8.25%) |
Nov 08, 2023 | 13.73 | 13.73 | 12.68 | 12.72 | 2,871,999 | -0.95(-6.95%) |
Nov 07, 2023 | 13.14 | 13.98 | 12.90 | 13.67 | 3,139,367 | +0.56(+4.27%) |
Nov 06, 2023 | 14.65 | 15.12 | 13.10 | 13.11 | 9,201,783 | -1.55(-10.57%) |
Nov 03, 2023 | 14.46 | 15.14 | 12.14 | 14.66 | 16,794,630 | -2.23(-13.20%) |
Nov 02, 2023 | 17.09 | 17.52 | 16.40 | 16.89 | 3,864,643 | +0.02(+0.12%) |