Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 4.010 | 4.080 | 3.790 | 3.810 | 6,363,928 | -0.31(-7.52%) |
May 14, 2024 | 4.270 | 4.330 | 4.080 | 4.120 | 4,442,833 | -0.07(-1.67%) |
May 13, 2024 | 4.180 | 4.370 | 4.138 | 4.190 | 5,495,980 | -0.05(-1.18%) |
May 10, 2024 | 4.200 | 4.310 | 4.090 | 4.240 | 4,953,834 | -0.12(-2.75%) |
May 09, 2024 | 4.180 | 4.400 | 4.140 | 4.360 | 5,411,211 | +0.16(+3.81%) |
May 08, 2024 | 4.270 | 4.285 | 4.120 | 4.200 | 4,620,155 | +0.02(+0.36%) |
May 07, 2024 | 4.150 | 4.320 | 4.080 | 4.185 | 6,862,651 | +0.14(+3.46%) |
May 06, 2024 | 4.320 | 4.340 | 4.038 | 4.045 | 4,607,876 | -0.33(-7.44%) |
May 03, 2024 | 4.480 | 4.550 | 4.320 | 4.370 | 5,891,059 | -0.33(-7.02%) |
May 02, 2024 | 4.860 | 5.010 | 4.650 | 4.700 | 4,404,217 | -0.33(-6.65%) |
May 01, 2024 | 4.800 | 5.220 | 4.720 | 5.035 | 12,124,428 | +0.37(+7.93%) |
Apr 30, 2024 | 4.580 | 4.670 | 4.420 | 4.665 | 5,383,712 | +0.13(+2.98%) |
Apr 29, 2024 | 4.540 | 4.780 | 4.508 | 4.530 | 3,995,259 | +0.02(+0.44%) |
Apr 26, 2024 | 5.020 | 5.070 | 4.460 | 4.510 | 5,945,134 | -0.66(-12.77%) |
Apr 25, 2024 | 5.700 | 5.780 | 5.070 | 5.170 | 8,562,750 | -0.41(-7.35%) |
Apr 24, 2024 | 5.020 | 5.630 | 5.010 | 5.580 | 5,797,337 | +0.37(+7.10%) |
Apr 23, 2024 | 5.470 | 5.532 | 5.170 | 5.210 | 3,718,597 | -0.43(-7.62%) |
Apr 22, 2024 | 5.880 | 6.150 | 5.560 | 5.640 | 5,957,391 | -0.53(-8.59%) |
Apr 19, 2024 | 5.360 | 6.250 | 5.180 | 6.170 | 8,364,211 | +1.02(+19.81%) |
Apr 18, 2024 | 5.120 | 5.410 | 4.960 | 5.150 | 3,108,554 | -0.06(-1.15%) |
Apr 17, 2024 | 4.750 | 5.220 | 4.700 | 5.210 | 3,472,381 | +0.36(+7.42%) |
Apr 16, 2024 | 4.960 | 5.000 | 4.760 | 4.850 | 3,524,642 | -0.16(-3.19%) |
Apr 15, 2024 | 4.670 | 5.010 | 4.510 | 5.010 | 3,601,586 | +0.25(+5.14%) |
Apr 12, 2024 | 4.620 | 4.838 | 4.580 | 4.765 | 3,711,400 | +0.23(+5.19%) |
Apr 11, 2024 | 4.880 | 4.940 | 4.510 | 4.530 | 3,687,988 | -0.40(-8.21%) |
Apr 10, 2024 | 5.320 | 5.330 | 4.890 | 4.935 | 4,937,598 | -0.20(-3.89%) |
Apr 09, 2024 | 4.890 | 5.400 | 4.870 | 5.135 | 4,467,464 | +0.20(+4.05%) |
Apr 08, 2024 | 4.760 | 4.980 | 4.750 | 4.935 | 2,073,901 | +0.10(+2.07%) |
Apr 05, 2024 | 4.960 | 5.070 | 4.785 | 4.835 | 2,941,380 | -0.25(-5.01%) |
Apr 04, 2024 | 4.590 | 5.090 | 4.570 | 5.090 | 3,483,142 | +0.34(+7.16%) |
Apr 03, 2024 | 4.810 | 4.810 | 4.600 | 4.750 | 1,937,248 | +0.05(+1.06%) |
Apr 02, 2024 | 4.810 | 4.885 | 4.630 | 4.700 | 2,704,607 | +0.08(+1.73%) |
Apr 01, 2024 | 4.610 | 4.720 | 4.420 | 4.620 | 2,500,672 | +0.00(+0.00%) |
Mar 28, 2024 | 4.640 | 4.720 | 4.510 | 4.620 | 2,655,748 | +0.01(+0.22%) |
Mar 27, 2024 | 4.350 | 4.550 | 4.330 | 4.610 | 4,434,273 | +0.22(+5.01%) |
Mar 26, 2024 | 4.100 | 4.390 | 4.055 | 4.390 | 3,909,794 | +0.21(+5.15%) |
Mar 25, 2024 | 4.260 | 4.310 | 4.029 | 4.175 | 4,122,469 | -0.08(-1.76%) |
Mar 22, 2024 | 4.560 | 4.570 | 4.195 | 4.250 | 3,739,056 | -0.27(-5.97%) |
Mar 21, 2024 | 4.430 | 4.620 | 4.390 | 4.520 | 5,398,422 | -0.11(-2.38%) |
Mar 20, 2024 | 4.690 | 4.855 | 4.620 | 4.630 | 2,282,577 | -0.11(-2.32%) |
Mar 19, 2024 | 5.030 | 5.210 | 4.610 | 4.740 | 3,506,212 | -0.10(-2.07%) |
Mar 18, 2024 | 4.640 | 4.980 | 4.398 | 4.840 | 2,981,482 | -0.05(-1.12%) |
Mar 15, 2024 | 5.000 | 5.075 | 4.710 | 4.895 | 2,444,067 | +0.02(+0.51%) |
Mar 14, 2024 | 4.720 | 5.025 | 4.615 | 4.870 | 3,144,826 | +0.29(+6.33%) |
Mar 13, 2024 | 4.560 | 4.820 | 4.530 | 4.580 | 2,780,714 | +0.09(+2.12%) |
Mar 12, 2024 | 4.950 | 5.180 | 4.480 | 4.485 | 4,009,779 | -0.74(-14.16%) |
Mar 11, 2024 | 5.190 | 5.410 | 4.890 | 5.225 | 6,117,107 | +0.21(+4.08%) |
Mar 08, 2024 | 4.290 | 5.125 | 4.070 | 5.020 | 8,192,635 | +0.49(+10.82%) |
Mar 07, 2024 | 4.800 | 4.860 | 4.520 | 4.530 | 2,082,230 | -0.43(-8.67%) |
Mar 06, 2024 | 5.060 | 5.170 | 4.845 | 4.960 | 1,656,612 | -0.35(-6.59%) |
Mar 05, 2024 | 5.400 | 5.630 | 5.300 | 5.310 | 1,509,754 | -0.11(-2.03%) |
Mar 04, 2024 | 5.560 | 5.600 | 5.080 | 5.420 | 1,566,017 | -0.40(-6.87%) |
Mar 01, 2024 | 6.160 | 6.240 | 5.810 | 5.820 | 1,292,922 | -0.49(-7.77%) |
Feb 29, 2024 | 6.300 | 6.430 | 6.155 | 6.310 | 1,841,129 | -0.23(-3.52%) |
Feb 28, 2024 | 6.560 | 6.620 | 6.345 | 6.540 | 2,121,810 | +0.18(+2.83%) |
Feb 27, 2024 | 6.270 | 6.610 | 6.256 | 6.360 | 3,970,913 | +0.07(+1.11%) |
Feb 26, 2024 | 6.240 | 6.410 | 6.070 | 6.290 | 3,590,860 | -0.04(-0.63%) |
Feb 23, 2024 | 6.040 | 6.560 | 5.770 | 6.330 | 4,093,891 | -0.07(-1.09%) |
Feb 22, 2024 | 7.380 | 7.610 | 6.400 | 6.400 | 2,845,818 | -3.13(-32.84%) |
Feb 21, 2024 | 9.400 | 9.840 | 9.151 | 9.530 | 3,336,176 | +0.73(+8.30%) |
Feb 20, 2024 | 8.470 | 9.370 | 8.460 | 8.800 | 3,014,366 | +0.54(+6.54%) |
Feb 16, 2024 | 7.940 | 8.310 | 7.871 | 8.260 | 1,304,559 | -0.01(-0.06%) |
Feb 15, 2024 | 8.010 | 8.320 | 7.990 | 8.265 | 698,751 | +0.28(+3.44%) |
Feb 14, 2024 | 8.140 | 8.440 | 7.920 | 7.990 | 694,740 | -0.39(-4.65%) |
Feb 13, 2024 | 8.820 | 8.990 | 8.110 | 8.380 | 1,680,391 | +0.00(+0.00%) |
Feb 12, 2024 | 8.300 | 8.610 | 7.840 | 8.380 | 1,130,506 | -0.01(-0.12%) |
Feb 09, 2024 | 8.830 | 8.890 | 8.380 | 8.390 | 424,060 | -0.64(-7.09%) |
Feb 08, 2024 | 8.950 | 9.070 | 8.780 | 9.030 | 371,652 | +0.11(+1.23%) |
Feb 07, 2024 | 9.450 | 9.590 | 8.895 | 8.920 | 410,420 | -0.51(-5.42%) |
Feb 06, 2024 | 9.080 | 9.936 | 9.040 | 9.431 | 1,300,915 | +0.26(+2.85%) |
Feb 05, 2024 | 9.500 | 9.780 | 9.130 | 9.170 | 721,565 | -0.94(-9.30%) |
Feb 02, 2024 | 10.90 | 10.94 | 9.990 | 10.11 | 131,969 | -1.14(-10.14%) |
Feb 01, 2024 | 11.55 | 11.78 | 11.20 | 11.25 | 149,127 | -0.54(-4.59%) |
Jan 31, 2024 | 11.82 | 12.06 | 11.57 | 11.79 | 167,250 | +0.43(+3.79%) |
Jan 30, 2024 | 11.29 | 11.50 | 11.08 | 11.36 | 196,342 | -0.11(-0.98%) |
Jan 29, 2024 | 11.94 | 12.02 | 11.47 | 11.47 | 126,902 | -0.52(-4.31%) |
Jan 26, 2024 | 12.06 | 12.18 | 11.78 | 11.99 | 121,574 | +0.19(+1.62%) |
Jan 25, 2024 | 11.54 | 12.05 | 11.41 | 11.80 | 35,312 | -0.05(-0.44%) |
Jan 24, 2024 | 12.45 | 12.45 | 11.29 | 11.85 | 87,473 | -0.64(-5.10%) |
Jan 23, 2024 | 13.00 | 13.00 | 12.49 | 12.49 | 16,582 | -0.09(-0.74%) |
Jan 22, 2024 | 12.45 | 12.76 | 12.34 | 12.58 | 74,494 | -0.07(-0.57%) |
Jan 19, 2024 | 13.44 | 13.68 | 12.65 | 12.65 | 127,390 | -1.18(-8.56%) |
Jan 18, 2024 | 13.78 | 14.27 | 13.59 | 13.84 | 70,302 | -0.52(-3.65%) |
Jan 17, 2024 | 14.21 | 14.91 | 14.21 | 14.36 | 28,754 | +0.15(+1.06%) |
Jan 16, 2024 | 14.97 | 14.97 | 13.97 | 14.21 | 125,469 | -0.87(-5.78%) |
Jan 12, 2024 | 15.23 | 15.29 | 14.98 | 15.08 | 61,277 | +0.03(+0.21%) |
Jan 11, 2024 | 14.95 | 15.68 | 14.78 | 15.05 | 98,114 | -0.24(-1.57%) |
Jan 10, 2024 | 15.73 | 15.73 | 15.19 | 15.29 | 36,705 | -0.73(-4.57%) |
Jan 09, 2024 | 16.49 | 16.84 | 15.30 | 16.02 | 52,635 | -0.59(-3.53%) |
Jan 08, 2024 | 18.68 | 18.68 | 16.61 | 16.61 | 37,397 | -2.42(-12.70%) |
Jan 05, 2024 | 19.54 | 19.54 | 18.69 | 19.03 | 11,455 | -0.87(-4.39%) |
Jan 04, 2024 | 19.92 | 20.01 | 19.52 | 19.90 | 6,651 | -0.34(-1.69%) |
Jan 03, 2024 | 20.16 | 20.36 | 19.77 | 20.24 | 14,257 | +0.39(+1.98%) |
Jan 02, 2024 | 18.89 | 20.14 | 18.89 | 19.85 | 12,187 | +1.11(+5.90%) |
Dec 29, 2023 | 18.48 | 19.28 | 18.42 | 18.74 | 14,202 | +0.00(+0.02%) |
Dec 28, 2023 | 18.79 | 18.80 | 18.45 | 18.74 | 25,069 | -0.06(-0.32%) |
Dec 27, 2023 | 18.81 | 19.03 | 18.77 | 18.80 | 9,538 | -0.10(-0.51%) |
Dec 26, 2023 | 18.85 | 18.90 | 18.59 | 18.90 | 21,697 | -2.48(-11.60%) |
Dec 22, 2023 | 21.08 | 21.70 | 21.06 | 21.38 | 8,833 | +0.12(+0.55%) |
Dec 21, 2023 | 21.26 | 21.64 | 21.26 | 21.26 | 7,714 | -0.66(-3.03%) |
Dec 20, 2023 | 20.75 | 21.97 | 20.50 | 21.92 | 9,053 | +1.12(+5.40%) |
Dec 19, 2023 | 20.90 | 21.32 | 20.78 | 20.80 | 3,505 | +0.51(+2.52%) |
Dec 18, 2023 | 20.62 | 20.71 | 20.09 | 20.29 | 42,055 | -1.09(-5.11%) |
Dec 15, 2023 | 21.76 | 21.76 | 21.05 | 21.38 | 8,314 | -0.58(-2.65%) |
Dec 14, 2023 | 21.92 | 22.65 | 21.89 | 21.96 | 13,239 | -0.25(-1.15%) |
Dec 13, 2023 | 21.70 | 22.22 | 21.67 | 22.22 | 11,739 | -0.38(-1.68%) |
Dec 12, 2023 | 23.80 | 23.80 | 22.60 | 22.60 | 10,078 | -1.03(-4.35%) |
Dec 11, 2023 | 22.66 | 24.26 | 22.66 | 23.62 | 14,339 | +0.89(+3.93%) |
Dec 08, 2023 | 22.95 | 22.97 | 22.55 | 22.73 | 14,396 | -0.92(-3.89%) |
Dec 07, 2023 | 24.87 | 24.87 | 23.65 | 23.65 | 24,357 | -1.28(-5.14%) |
Dec 06, 2023 | 23.09 | 24.93 | 22.92 | 24.93 | 22,375 | +1.13(+4.76%) |
Dec 05, 2023 | 24.80 | 24.81 | 23.76 | 23.80 | 27,285 | -1.11(-4.46%) |
Dec 04, 2023 | 24.41 | 25.37 | 24.41 | 24.91 | 32,782 | +1.28(+5.42%) |
Dec 01, 2023 | 24.19 | 24.19 | 23.19 | 23.63 | 9,410 | +0.02(+0.09%) |
Nov 30, 2023 | 22.58 | 23.86 | 22.58 | 23.61 | 13,655 | +1.27(+5.69%) |
Nov 29, 2023 | 22.21 | 22.48 | 21.75 | 22.34 | 4,101 | -0.36(-1.60%) |
Nov 28, 2023 | 22.46 | 22.92 | 22.37 | 22.70 | 26,987 | +0.45(+2.02%) |
Nov 27, 2023 | 22.71 | 22.77 | 22.08 | 22.25 | 8,721 | -0.26(-1.17%) |
Nov 24, 2023 | 21.70 | 22.53 | 21.70 | 22.51 | 14,725 | +0.75(+3.45%) |
Nov 22, 2023 | 20.94 | 22.58 | 20.52 | 21.76 | 62,765 | +0.97(+4.67%) |
Nov 21, 2023 | 20.50 | 21.20 | 20.50 | 20.79 | 26,392 | +0.35(+1.73%) |
Nov 20, 2023 | 21.07 | 21.54 | 20.31 | 20.44 | 24,442 | -0.95(-4.42%) |
Nov 17, 2023 | 21.31 | 21.49 | 21.07 | 21.38 | 7,936 | +0.13(+0.62%) |
Nov 16, 2023 | 21.86 | 22.00 | 21.21 | 21.25 | 14,214 | -0.56(-2.55%) |
Nov 15, 2023 | 21.14 | 22.20 | 20.98 | 21.81 | 38,354 | +0.73(+3.48%) |
Nov 14, 2023 | 21.31 | 21.58 | 21.06 | 21.07 | 23,611 | -0.96(-4.34%) |
Nov 13, 2023 | 22.34 | 22.41 | 21.59 | 22.03 | 18,884 | -0.23(-1.03%) |
Nov 10, 2023 | 23.19 | 23.25 | 22.21 | 22.26 | 17,697 | -1.41(-5.95%) |
Nov 09, 2023 | 22.85 | 23.83 | 22.56 | 23.67 | 24,882 | -0.40(-1.67%) |
Nov 08, 2023 | 24.38 | 24.39 | 23.79 | 24.07 | 5,967 | -0.65(-2.62%) |
Nov 07, 2023 | 25.07 | 25.11 | 24.49 | 24.72 | 11,366 | -0.24(-0.95%) |
Nov 06, 2023 | 24.84 | 25.50 | 24.84 | 24.96 | 10,970 | -0.84(-3.27%) |
Nov 03, 2023 | 27.16 | 27.16 | 25.49 | 25.80 | 16,300 | -1.83(-6.62%) |
Nov 02, 2023 | 27.98 | 28.55 | 27.39 | 27.63 | 19,327 | -1.60(-5.47%) |
Nov 01, 2023 | 31.25 | 31.25 | 29.23 | 29.23 | 16,853 | -2.42(-7.64%) |
Oct 31, 2023 | 32.30 | 33.87 | 31.53 | 31.65 | 37,957 | +0.67(+2.15%) |
Oct 30, 2023 | 30.96 | 31.82 | 30.35 | 30.98 | 5,217 | -1.18(-3.66%) |
Oct 27, 2023 | 31.11 | 32.62 | 31.11 | 32.16 | 5,725 | -0.19(-0.60%) |
Oct 26, 2023 | 30.24 | 32.65 | 29.63 | 32.35 | 18,291 | +2.09(+6.92%) |
Oct 25, 2023 | 28.12 | 30.45 | 28.12 | 30.26 | 2,928 | +2.42(+8.70%) |
Oct 24, 2023 | 29.00 | 29.00 | 27.83 | 27.83 | 3,731 | -0.95(-3.32%) |
Oct 23, 2023 | 31.50 | 31.59 | 28.46 | 28.79 | 22,327 | -2.46(-7.88%) |
Oct 20, 2023 | 30.50 | 31.33 | 29.79 | 31.25 | 4,940 | +1.14(+3.79%) |