Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 26, 2023 | 5.870 | 0 | +0.11(+1.91%) | |||
Dec 22, 2023 | 5.600 | 5.800 | 5.560 | 5.760 | 1,752,196 | +0.22(+3.97%) |
Dec 21, 2023 | 5.350 | 5.555 | 5.340 | 5.540 | 917,523 | +0.25(+4.73%) |
Dec 20, 2023 | 5.320 | 5.490 | 5.220 | 5.290 | 1,498,655 | -0.06(-1.12%) |
Dec 19, 2023 | 5.400 | 5.460 | 5.220 | 5.350 | 1,835,945 | +0.00(+0.00%) |
Dec 18, 2023 | 5.250 | 5.380 | 5.035 | 5.350 | 2,104,107 | +0.16(+3.08%) |
Dec 15, 2023 | 5.060 | 5.225 | 4.910 | 5.190 | 3,185,458 | +0.19(+3.80%) |
Dec 14, 2023 | 4.740 | 5.010 | 4.740 | 5.000 | 1,505,699 | +0.29(+6.16%) |
Dec 13, 2023 | 4.660 | 4.850 | 4.460 | 4.710 | 1,879,416 | +0.07(+1.51%) |
Dec 12, 2023 | 4.930 | 4.955 | 4.630 | 4.640 | 1,123,271 | -0.26(-5.31%) |
Dec 11, 2023 | 5.100 | 5.145 | 4.820 | 4.900 | 1,027,195 | -0.16(-3.16%) |
Dec 08, 2023 | 4.740 | 5.245 | 4.710 | 5.060 | 2,315,420 | +0.37(+7.89%) |
Dec 07, 2023 | 4.570 | 4.710 | 4.550 | 4.690 | 878,864 | +0.14(+3.08%) |
Dec 06, 2023 | 4.710 | 4.770 | 4.530 | 4.550 | 1,303,000 | -0.07(-1.52%) |
Dec 05, 2023 | 4.780 | 4.790 | 4.550 | 4.620 | 1,349,927 | -0.09(-1.91%) |
Dec 04, 2023 | 4.580 | 4.770 | 4.510 | 4.710 | 1,356,218 | +0.05(+1.07%) |
Dec 01, 2023 | 4.360 | 4.690 | 4.250 | 4.660 | 1,508,219 | +0.35(+8.12%) |
Nov 30, 2023 | 4.380 | 4.380 | 4.170 | 4.310 | 2,530,036 | -0.04(-0.92%) |
Nov 29, 2023 | 4.390 | 4.410 | 4.280 | 4.350 | 800,135 | +0.11(+2.59%) |
Nov 28, 2023 | 4.280 | 4.280 | 4.160 | 4.240 | 633,244 | -0.05(-1.17%) |
Nov 27, 2023 | 4.470 | 4.470 | 4.170 | 4.290 | 1,398,124 | -0.23(-5.09%) |
Nov 24, 2023 | 4.480 | 4.558 | 4.450 | 4.520 | 316,664 | +0.07(+1.57%) |
Nov 22, 2023 | 4.520 | 4.545 | 4.410 | 4.450 | 481,239 | -0.02(-0.45%) |
Nov 21, 2023 | 4.450 | 4.530 | 4.425 | 4.470 | 679,960 | -0.02(-0.45%) |
Nov 20, 2023 | 4.530 | 4.590 | 4.410 | 4.490 | 749,791 | -0.04(-0.88%) |
Nov 17, 2023 | 4.410 | 4.550 | 4.380 | 4.530 | 966,682 | +0.16(+3.66%) |
Nov 16, 2023 | 4.450 | 4.480 | 4.350 | 4.370 | 752,379 | -0.12(-2.67%) |
Nov 15, 2023 | 4.570 | 4.680 | 4.440 | 4.490 | 1,577,286 | -0.08(-1.75%) |
Nov 14, 2023 | 4.390 | 4.570 | 4.370 | 4.570 | 1,382,988 | +0.29(+6.78%) |
Nov 13, 2023 | 4.270 | 4.370 | 4.150 | 4.280 | 768,878 | +0.06(+1.42%) |
Nov 10, 2023 | 4.190 | 4.280 | 3.991 | 4.220 | 1,414,034 | +0.07(+1.69%) |
Nov 09, 2023 | 4.150 | 4.220 | 3.960 | 4.150 | 1,022,635 | +0.09(+2.22%) |
Nov 08, 2023 | 4.380 | 4.380 | 4.000 | 4.060 | 1,113,147 | -0.25(-5.80%) |
Nov 07, 2023 | 4.180 | 4.570 | 4.130 | 4.310 | 2,177,876 | +0.10(+2.38%) |
Nov 06, 2023 | 4.260 | 4.310 | 4.110 | 4.210 | 1,176,041 | -0.08(-1.86%) |
Nov 03, 2023 | 4.210 | 4.350 | 4.170 | 4.290 | 1,529,184 | +0.14(+3.37%) |
Nov 02, 2023 | 3.910 | 4.170 | 3.910 | 4.150 | 941,839 | +0.26(+6.68%) |
Nov 01, 2023 | 3.890 | 3.970 | 3.780 | 3.890 | 589,182 | +0.02(+0.52%) |
Oct 31, 2023 | 3.890 | 3.910 | 3.720 | 3.870 | 1,125,516 | -0.01(-0.26%) |
Oct 30, 2023 | 3.830 | 3.890 | 3.725 | 3.880 | 506,803 | +0.11(+2.92%) |
Oct 27, 2023 | 3.830 | 3.882 | 3.750 | 3.770 | 844,838 | -0.06(-1.57%) |
Oct 26, 2023 | 3.920 | 3.930 | 3.790 | 3.830 | 850,780 | -0.09(-2.30%) |
Oct 25, 2023 | 3.950 | 4.340 | 3.900 | 3.920 | 2,702,554 | -0.08(-2.00%) |
Oct 24, 2023 | 3.540 | 4.035 | 3.540 | 4.000 | 4,261,263 | +0.64(+19.05%) |
Oct 23, 2023 | 3.420 | 3.540 | 3.360 | 3.360 | 1,223,708 | -0.11(-3.17%) |
Oct 20, 2023 | 3.530 | 3.550 | 3.440 | 3.470 | 830,635 | -0.06(-1.70%) |
Oct 19, 2023 | 3.600 | 3.760 | 3.520 | 3.530 | 1,606,125 | -0.08(-2.22%) |
Oct 18, 2023 | 3.710 | 3.710 | 3.550 | 3.610 | 1,706,564 | -0.11(-2.96%) |
Oct 17, 2023 | 3.920 | 3.960 | 3.710 | 3.720 | 759,635 | -0.20(-5.10%) |
Oct 16, 2023 | 3.830 | 3.940 | 3.795 | 3.920 | 1,041,345 | +0.08(+2.08%) |
Oct 13, 2023 | 3.830 | 3.850 | 3.650 | 3.840 | 1,346,935 | +0.04(+1.05%) |
Oct 12, 2023 | 4.210 | 4.250 | 3.760 | 3.800 | 2,944,243 | -0.40(-9.52%) |
Oct 11, 2023 | 4.070 | 4.250 | 4.060 | 4.200 | 1,224,729 | +0.15(+3.70%) |
Oct 10, 2023 | 4.000 | 4.190 | 4.000 | 4.050 | 1,398,070 | +0.04(+1.00%) |
Oct 09, 2023 | 4.140 | 4.220 | 3.960 | 4.010 | 1,077,454 | -0.18(-4.30%) |
Oct 06, 2023 | 3.880 | 4.215 | 3.845 | 4.190 | 1,870,294 | +0.29(+7.44%) |
Oct 05, 2023 | 4.230 | 4.270 | 3.825 | 3.900 | 2,891,316 | -0.30(-7.14%) |
Oct 04, 2023 | 4.310 | 4.400 | 3.970 | 4.200 | 1,090,537 | -0.14(-3.23%) |
Oct 03, 2023 | 4.420 | 4.600 | 4.140 | 4.340 | 2,487,336 | +0.06(+1.40%) |
Oct 02, 2023 | 4.230 | 4.290 | 4.170 | 4.280 | 564,542 | +0.06(+1.42%) |
Sep 29, 2023 | 4.360 | 4.360 | 4.140 | 4.220 | 1,217,595 | -0.11(-2.54%) |
Sep 28, 2023 | 4.190 | 4.330 | 4.130 | 4.330 | 854,773 | +0.16(+3.84%) |
Sep 27, 2023 | 4.290 | 4.350 | 4.110 | 4.170 | 728,954 | -0.12(-2.80%) |
Sep 26, 2023 | 4.130 | 4.360 | 4.127 | 4.290 | 1,158,702 | +0.11(+2.63%) |
Sep 25, 2023 | 4.170 | 4.215 | 4.130 | 4.180 | 1,241,247 | -0.01(-0.24%) |
Sep 22, 2023 | 4.310 | 4.370 | 4.180 | 4.190 | 1,794,825 | -0.08(-1.87%) |
Sep 21, 2023 | 4.220 | 4.365 | 4.160 | 4.270 | 1,077,505 | -0.02(-0.47%) |
Sep 20, 2023 | 4.340 | 4.470 | 4.290 | 4.290 | 897,524 | -0.03(-0.69%) |
Sep 19, 2023 | 4.390 | 4.520 | 4.220 | 4.320 | 1,335,955 | -0.06(-1.37%) |
Sep 18, 2023 | 4.100 | 4.390 | 4.030 | 4.380 | 1,529,382 | +0.27(+6.57%) |
Sep 15, 2023 | 4.040 | 4.130 | 4.030 | 4.110 | 1,230,458 | +0.05(+1.23%) |
Sep 14, 2023 | 4.110 | 4.225 | 4.010 | 4.060 | 1,127,089 | +0.01(+0.25%) |
Sep 13, 2023 | 3.990 | 4.100 | 3.870 | 4.050 | 1,095,821 | +0.05(+1.25%) |
Sep 12, 2023 | 3.850 | 4.100 | 3.820 | 4.000 | 955,772 | +0.16(+4.17%) |
Sep 11, 2023 | 3.780 | 3.860 | 3.740 | 3.840 | 557,138 | +0.07(+1.86%) |
Sep 08, 2023 | 3.720 | 3.820 | 3.700 | 3.770 | 830,449 | +0.07(+1.89%) |
Sep 07, 2023 | 3.710 | 3.825 | 3.670 | 3.700 | 1,505,848 | +0.00(+0.00%) |
Sep 06, 2023 | 3.940 | 3.940 | 3.640 | 3.700 | 1,323,715 | -0.12(-3.14%) |
Sep 05, 2023 | 4.250 | 4.250 | 3.810 | 3.820 | 963,040 | -0.40(-9.48%) |
Sep 01, 2023 | 4.150 | 4.385 | 4.150 | 4.220 | 1,399,352 | +0.13(+3.18%) |
Aug 31, 2023 | 4.090 | 4.190 | 4.080 | 4.090 | 508,201 | -0.01(-0.24%) |
Aug 30, 2023 | 4.200 | 4.255 | 4.080 | 4.100 | 576,659 | -0.13(-3.07%) |
Aug 29, 2023 | 4.070 | 4.290 | 4.040 | 4.230 | 746,139 | +0.15(+3.68%) |
Aug 28, 2023 | 3.870 | 4.145 | 3.870 | 4.080 | 942,632 | +0.17(+4.35%) |
Aug 25, 2023 | 4.060 | 4.060 | 3.830 | 3.910 | 897,371 | -0.12(-2.98%) |
Aug 24, 2023 | 4.110 | 4.125 | 4.000 | 4.030 | 561,176 | -0.06(-1.47%) |
Aug 23, 2023 | 4.030 | 4.150 | 3.980 | 4.090 | 666,291 | +0.04(+0.99%) |
Aug 22, 2023 | 3.880 | 4.115 | 3.850 | 4.050 | 909,023 | +0.24(+6.30%) |
Aug 21, 2023 | 3.730 | 3.960 | 3.680 | 3.810 | 1,768,773 | +0.08(+2.14%) |
Aug 18, 2023 | 3.650 | 3.790 | 3.580 | 3.730 | 875,445 | +0.03(+0.81%) |
Aug 17, 2023 | 3.680 | 3.840 | 3.680 | 3.700 | 1,036,250 | +0.04(+1.09%) |
Aug 16, 2023 | 3.910 | 3.950 | 3.650 | 3.660 | 1,112,346 | -0.25(-6.39%) |
Aug 15, 2023 | 3.910 | 4.030 | 3.860 | 3.910 | 1,032,204 | -0.02(-0.51%) |
Aug 14, 2023 | 4.000 | 4.110 | 3.910 | 3.930 | 1,215,071 | -0.04(-1.01%) |
Aug 11, 2023 | 4.180 | 4.290 | 3.920 | 3.970 | 1,892,171 | -0.26(-6.15%) |
Aug 10, 2023 | 4.210 | 4.350 | 4.155 | 4.230 | 1,141,138 | +0.00(+0.00%) |
Aug 09, 2023 | 4.480 | 4.510 | 4.220 | 4.230 | 1,114,691 | -0.25(-5.58%) |
Aug 08, 2023 | 4.480 | 4.700 | 4.390 | 4.480 | 1,131,939 | -0.11(-2.40%) |
Aug 07, 2023 | 4.270 | 4.730 | 4.170 | 4.590 | 3,023,194 | +0.48(+11.68%) |
Aug 04, 2023 | 3.600 | 4.270 | 3.430 | 4.110 | 4,307,472 | +0.75(+22.32%) |
Aug 03, 2023 | 3.190 | 3.365 | 3.165 | 3.360 | 977,102 | +0.17(+5.33%) |
Aug 02, 2023 | 3.140 | 3.215 | 3.090 | 3.190 | 623,300 | +0.02(+0.63%) |
Aug 01, 2023 | 3.200 | 3.220 | 3.100 | 3.170 | 547,176 | -0.03(-0.94%) |
Jul 31, 2023 | 3.150 | 3.227 | 3.150 | 3.200 | 519,385 | +0.04(+1.27%) |
Jul 28, 2023 | 2.990 | 3.190 | 2.990 | 3.160 | 649,520 | +0.13(+4.29%) |
Jul 27, 2023 | 3.060 | 3.120 | 2.990 | 3.030 | 851,328 | -0.02(-0.66%) |
Jul 26, 2023 | 3.050 | 3.140 | 3.005 | 3.050 | 544,560 | -0.01(-0.33%) |
Jul 25, 2023 | 3.260 | 3.260 | 3.020 | 3.060 | 759,683 | -0.22(-6.71%) |
Jul 24, 2023 | 3.380 | 3.460 | 3.250 | 3.280 | 857,355 | -0.09(-2.67%) |
Jul 21, 2023 | 3.600 | 3.610 | 3.360 | 3.370 | 1,692,122 | -0.18(-5.07%) |
Jul 20, 2023 | 3.310 | 3.560 | 3.260 | 3.550 | 1,668,759 | +0.33(+10.25%) |
Jul 19, 2023 | 3.240 | 3.275 | 3.200 | 3.220 | 484,468 | -0.02(-0.62%) |
Jul 18, 2023 | 3.170 | 3.320 | 3.170 | 3.240 | 660,653 | +0.06(+1.89%) |
Jul 17, 2023 | 3.020 | 3.190 | 3.000 | 3.180 | 623,671 | +0.15(+4.95%) |
Jul 14, 2023 | 3.040 | 3.045 | 2.950 | 3.030 | 412,301 | -0.01(-0.33%) |
Jul 13, 2023 | 3.070 | 3.110 | 3.000 | 3.040 | 493,370 | +0.01(+0.33%) |
Jul 12, 2023 | 3.130 | 3.130 | 3.010 | 3.030 | 548,639 | -0.02(-0.66%) |
Jul 11, 2023 | 3.010 | 3.075 | 2.990 | 3.050 | 688,154 | +0.04(+1.33%) |
Jul 10, 2023 | 3.090 | 3.110 | 2.990 | 3.010 | 805,308 | -0.12(-3.83%) |
Jul 07, 2023 | 2.940 | 3.190 | 2.920 | 3.130 | 1,993,299 | +0.17(+5.74%) |
Jul 06, 2023 | 2.690 | 2.980 | 2.660 | 2.960 | 1,124,384 | +0.20(+7.25%) |
Jul 05, 2023 | 2.500 | 2.790 | 2.290 | 2.760 | 3,450,496 | -0.29(-9.51%) |
Jul 03, 2023 | 3.030 | 3.050 | 2.930 | 3.050 | 664,129 | -0.05(-1.61%) |
Jun 30, 2023 | 2.920 | 3.125 | 2.830 | 3.100 | 1,410,567 | +0.23(+8.01%) |
Jun 29, 2023 | 2.850 | 2.870 | 2.730 | 2.870 | 856,520 | +0.08(+2.87%) |
Jun 28, 2023 | 2.860 | 2.860 | 2.765 | 2.790 | 462,768 | -0.08(-2.79%) |
Jun 27, 2023 | 2.900 | 2.900 | 2.800 | 2.870 | 774,829 | +0.02(+0.70%) |
Jun 26, 2023 | 2.850 | 2.910 | 2.780 | 2.850 | 749,537 | -0.03(-1.04%) |
Jun 23, 2023 | 2.850 | 2.910 | 2.830 | 2.880 | 7,363,047 | -0.01(-0.35%) |
Jun 22, 2023 | 2.940 | 2.940 | 2.830 | 2.890 | 519,894 | -0.05(-1.70%) |
Jun 21, 2023 | 2.920 | 2.990 | 2.885 | 2.940 | 832,394 | -0.01(-0.34%) |
Jun 20, 2023 | 2.700 | 2.980 | 2.670 | 2.950 | 1,213,816 | +0.24(+8.86%) |
Jun 16, 2023 | 2.740 | 2.830 | 2.690 | 2.710 | 1,426,365 | +0.01(+0.37%) |
Jun 15, 2023 | 2.660 | 2.710 | 2.610 | 2.700 | 732,295 | +0.03(+1.12%) |
Jun 14, 2023 | 2.640 | 2.750 | 2.630 | 2.670 | 812,181 | +0.09(+3.49%) |
Jun 13, 2023 | 2.530 | 2.750 | 2.530 | 2.580 | 931,935 | +0.06(+2.38%) |
Jun 12, 2023 | 2.470 | 2.640 | 2.465 | 2.520 | 1,063,152 | +0.08(+3.28%) |
Jun 09, 2023 | 2.420 | 2.530 | 2.380 | 2.440 | 930,246 | +0.04(+1.67%) |
Jun 08, 2023 | 2.470 | 2.490 | 2.380 | 2.400 | 701,548 | -0.06(-2.44%) |
Jun 07, 2023 | 2.540 | 2.620 | 2.450 | 2.460 | 904,484 | -0.08(-3.15%) |
Jun 06, 2023 | 2.560 | 2.600 | 2.520 | 2.540 | 900,069 | -0.02(-0.78%) |
Jun 05, 2023 | 2.550 | 2.575 | 2.480 | 2.560 | 464,296 | +0.01(+0.39%) |
Jun 02, 2023 | 2.560 | 2.600 | 2.440 | 2.550 | 1,132,680 | +0.04(+1.59%) |
Jun 01, 2023 | 2.340 | 2.555 | 2.270 | 2.510 | 1,181,623 | +0.17(+7.26%) |
May 31, 2023 | 2.400 | 2.450 | 2.250 | 2.340 | 3,120,452 | -0.05(-2.09%) |
May 30, 2023 | 2.290 | 2.430 | 2.225 | 2.390 | 1,151,343 | +0.12(+5.29%) |
May 26, 2023 | 2.270 | 2.350 | 2.220 | 2.270 | 429,670 | +0.02(+0.89%) |
May 25, 2023 | 2.230 | 2.270 | 2.195 | 2.250 | 456,752 | -0.03(-1.32%) |
May 24, 2023 | 2.240 | 2.300 | 2.150 | 2.280 | 554,104 | +0.03(+1.33%) |
May 23, 2023 | 2.270 | 2.310 | 2.230 | 2.250 | 779,729 | -0.04(-1.75%) |
May 22, 2023 | 2.330 | 2.360 | 2.230 | 2.290 | 616,208 | -0.02(-0.87%) |
May 19, 2023 | 2.300 | 2.325 | 2.230 | 2.310 | 665,266 | +0.06(+2.67%) |
May 18, 2023 | 2.070 | 2.270 | 2.020 | 2.250 | 1,112,412 | +0.17(+8.17%) |
May 17, 2023 | 2.080 | 2.090 | 1.960 | 2.080 | 991,344 | +0.05(+2.46%) |
May 16, 2023 | 2.000 | 2.100 | 1.920 | 2.030 | 1,038,483 | +0.01(+0.50%) |
May 15, 2023 | 1.920 | 2.020 | 1.890 | 2.020 | 997,685 | +0.10(+5.21%) |
May 12, 2023 | 1.870 | 1.930 | 1.800 | 1.920 | 838,082 | +0.04(+2.13%) |
May 11, 2023 | 1.790 | 1.890 | 1.780 | 1.880 | 687,639 | +0.10(+5.62%) |
May 10, 2023 | 1.920 | 1.930 | 1.740 | 1.780 | 1,097,482 | -0.08(-4.30%) |
May 09, 2023 | 1.990 | 1.995 | 1.860 | 1.860 | 611,222 | -0.16(-7.92%) |
May 08, 2023 | 2.000 | 2.030 | 1.911 | 2.020 | 751,484 | +0.10(+5.21%) |
May 05, 2023 | 1.880 | 1.970 | 1.810 | 1.920 | 869,773 | +0.08(+4.35%) |
May 04, 2023 | 1.850 | 1.870 | 1.755 | 1.840 | 982,032 | -0.03(-1.60%) |
May 03, 2023 | 1.840 | 1.915 | 1.810 | 1.870 | 795,209 | +0.01(+0.54%) |
May 02, 2023 | 1.840 | 1.875 | 1.785 | 1.860 | 823,616 | +0.00(+0.00%) |