Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 2.640 | 2.690 | 2.560 | 2.560 | 282,075 | -0.14(-5.19%) |
May 17, 2024 | 2.620 | 2.850 | 2.609 | 2.700 | 291,559 | +0.06(+2.27%) |
May 16, 2024 | 2.790 | 2.790 | 2.615 | 2.640 | 141,258 | +0.00(+0.00%) |
May 15, 2024 | 2.850 | 2.980 | 2.580 | 2.640 | 593,929 | -0.27(-9.28%) |
May 14, 2024 | 2.910 | 3.300 | 2.740 | 2.910 | 939,582 | +0.14(+5.05%) |
May 13, 2024 | 2.710 | 2.800 | 2.670 | 2.770 | 118,770 | +0.02(+0.73%) |
May 10, 2024 | 2.710 | 2.820 | 2.650 | 2.750 | 151,826 | +0.01(+0.36%) |
May 09, 2024 | 2.700 | 2.760 | 2.600 | 2.740 | 73,677 | +0.14(+5.38%) |
May 08, 2024 | 2.710 | 2.770 | 2.600 | 2.600 | 86,907 | -0.19(-6.81%) |
May 07, 2024 | 2.630 | 2.860 | 2.570 | 2.790 | 307,836 | +0.19(+7.31%) |
May 06, 2024 | 2.540 | 2.630 | 2.540 | 2.600 | 83,247 | +0.06(+2.36%) |
May 03, 2024 | 2.610 | 2.640 | 2.470 | 2.540 | 96,085 | -0.03(-1.17%) |
May 02, 2024 | 2.600 | 2.620 | 2.520 | 2.570 | 66,800 | +0.00(+0.00%) |
May 01, 2024 | 2.590 | 2.700 | 2.540 | 2.570 | 125,939 | +0.03(+1.18%) |
Apr 30, 2024 | 2.560 | 2.623 | 2.540 | 2.540 | 56,871 | -0.02(-0.78%) |
Apr 29, 2024 | 2.590 | 2.670 | 2.420 | 2.560 | 178,292 | -0.11(-4.12%) |
Apr 26, 2024 | 2.640 | 2.750 | 2.590 | 2.670 | 208,215 | -0.01(-0.37%) |
Apr 25, 2024 | 2.550 | 2.680 | 2.530 | 2.680 | 105,279 | +0.05(+1.90%) |
Apr 24, 2024 | 2.510 | 2.650 | 2.480 | 2.630 | 178,614 | +0.13(+5.20%) |
Apr 23, 2024 | 2.440 | 2.660 | 2.410 | 2.500 | 144,319 | +0.11(+4.60%) |
Apr 22, 2024 | 2.350 | 2.480 | 2.345 | 2.390 | 110,310 | +0.04(+1.70%) |
Apr 19, 2024 | 2.280 | 2.390 | 2.280 | 2.350 | 76,168 | -0.04(-1.67%) |
Apr 18, 2024 | 2.600 | 2.600 | 2.210 | 2.390 | 509,236 | +0.16(+7.17%) |
Apr 17, 2024 | 2.330 | 2.370 | 2.190 | 2.230 | 147,325 | -0.09(-3.88%) |
Apr 16, 2024 | 2.370 | 2.400 | 2.310 | 2.320 | 155,369 | -0.04(-1.69%) |
Apr 15, 2024 | 2.580 | 2.634 | 2.300 | 2.360 | 358,174 | -0.22(-8.53%) |
Apr 12, 2024 | 2.660 | 2.750 | 2.570 | 2.580 | 275,749 | -0.15(-5.49%) |
Apr 11, 2024 | 2.690 | 2.730 | 2.610 | 2.730 | 224,107 | +0.05(+1.87%) |
Apr 10, 2024 | 2.640 | 2.800 | 2.610 | 2.680 | 173,986 | +0.04(+1.52%) |
Apr 09, 2024 | 2.710 | 2.710 | 2.620 | 2.640 | 175,421 | -0.07(-2.58%) |
Apr 08, 2024 | 2.650 | 2.890 | 2.630 | 2.710 | 220,183 | +0.03(+1.12%) |
Apr 05, 2024 | 2.700 | 2.700 | 2.620 | 2.680 | 69,599 | +0.07(+2.68%) |
Apr 04, 2024 | 2.660 | 2.660 | 2.590 | 2.610 | 99,942 | -0.02(-0.76%) |
Apr 03, 2024 | 2.640 | 2.700 | 2.600 | 2.630 | 104,168 | -0.07(-2.59%) |
Apr 02, 2024 | 2.790 | 2.790 | 2.620 | 2.700 | 146,521 | -0.10(-3.57%) |
Apr 01, 2024 | 2.710 | 2.800 | 2.600 | 2.800 | 180,562 | +0.13(+4.87%) |
Mar 28, 2024 | 2.780 | 2.820 | 2.630 | 2.670 | 218,976 | -0.11(-3.96%) |
Mar 27, 2024 | 2.720 | 2.780 | 2.650 | 2.780 | 143,305 | +0.07(+2.58%) |
Mar 26, 2024 | 2.710 | 2.765 | 2.630 | 2.710 | 153,430 | -0.09(-3.21%) |
Mar 25, 2024 | 2.630 | 2.870 | 2.630 | 2.800 | 432,200 | +0.18(+6.87%) |
Mar 22, 2024 | 2.660 | 2.660 | 2.580 | 2.620 | 103,970 | -0.06(-2.24%) |
Mar 21, 2024 | 2.620 | 2.690 | 2.610 | 2.680 | 103,765 | +0.03(+1.13%) |
Mar 20, 2024 | 2.550 | 2.700 | 2.550 | 2.650 | 243,771 | +0.09(+3.52%) |
Mar 19, 2024 | 2.640 | 2.660 | 2.540 | 2.560 | 165,415 | -0.13(-4.83%) |
Mar 18, 2024 | 2.550 | 2.780 | 2.550 | 2.690 | 294,218 | +0.05(+1.89%) |
Mar 15, 2024 | 2.530 | 2.640 | 2.500 | 2.640 | 232,741 | +0.11(+4.35%) |
Mar 14, 2024 | 2.590 | 2.630 | 2.510 | 2.530 | 186,087 | -0.09(-3.44%) |
Mar 13, 2024 | 2.600 | 2.680 | 2.570 | 2.620 | 230,870 | +0.02(+0.77%) |
Mar 12, 2024 | 2.690 | 2.739 | 2.550 | 2.600 | 355,769 | -0.12(-4.41%) |
Mar 11, 2024 | 2.900 | 2.900 | 2.670 | 2.720 | 248,193 | +0.03(+1.12%) |
Mar 08, 2024 | 2.740 | 2.770 | 2.600 | 2.690 | 260,862 | -0.01(-0.37%) |
Mar 07, 2024 | 2.750 | 2.750 | 2.650 | 2.700 | 164,403 | -0.08(-2.88%) |
Mar 06, 2024 | 2.760 | 2.780 | 2.660 | 2.780 | 273,653 | +0.08(+2.96%) |
Mar 05, 2024 | 2.650 | 2.760 | 2.595 | 2.700 | 423,920 | +0.06(+2.27%) |
Mar 04, 2024 | 2.660 | 2.700 | 2.600 | 2.640 | 310,226 | -0.06(-2.22%) |
Mar 01, 2024 | 2.760 | 2.760 | 2.640 | 2.700 | 384,440 | -0.01(-0.37%) |
Feb 29, 2024 | 2.770 | 2.800 | 2.670 | 2.710 | 333,546 | -0.09(-3.21%) |
Feb 28, 2024 | 2.830 | 2.830 | 2.720 | 2.800 | 211,160 | -0.04(-1.41%) |
Feb 27, 2024 | 2.800 | 2.870 | 2.700 | 2.840 | 341,911 | +0.08(+2.90%) |
Feb 26, 2024 | 2.910 | 2.910 | 2.710 | 2.760 | 298,720 | -0.02(-0.72%) |
Feb 23, 2024 | 2.770 | 2.810 | 2.660 | 2.780 | 414,520 | -0.03(-1.07%) |
Feb 22, 2024 | 2.880 | 2.880 | 2.740 | 2.810 | 351,995 | -0.01(-0.35%) |
Feb 21, 2024 | 2.820 | 2.870 | 2.740 | 2.820 | 436,499 | -0.03(-1.05%) |
Feb 20, 2024 | 3.100 | 3.130 | 2.800 | 2.850 | 794,367 | -0.31(-9.81%) |
Feb 16, 2024 | 2.920 | 3.430 | 2.879 | 3.160 | 2,032,718 | +0.19(+6.40%) |
Feb 15, 2024 | 3.000 | 3.020 | 2.820 | 2.970 | 992,854 | +0.08(+2.77%) |
Feb 14, 2024 | 2.770 | 2.970 | 2.760 | 2.890 | 944,925 | +0.14(+5.09%) |
Feb 13, 2024 | 3.100 | 3.110 | 2.650 | 2.750 | 2,287,229 | -0.45(-14.06%) |
Feb 12, 2024 | 4.510 | 4.510 | 3.110 | 3.200 | 6,467,083 | -2.19(-40.63%) |
Feb 09, 2024 | 6.950 | 7.770 | 5.210 | 5.390 | 72,629,352 | +2.12(+64.83%) |
Feb 08, 2024 | 3.010 | 3.450 | 3.000 | 3.270 | 186,219 | +0.26(+8.64%) |
Feb 07, 2024 | 2.940 | 3.016 | 2.870 | 3.010 | 41,715 | +0.07(+2.38%) |
Feb 06, 2024 | 2.900 | 2.979 | 2.800 | 2.940 | 59,629 | +0.11(+3.89%) |
Feb 05, 2024 | 2.800 | 2.889 | 2.740 | 2.830 | 118,388 | +0.09(+3.28%) |
Feb 02, 2024 | 2.940 | 2.974 | 2.670 | 2.740 | 119,324 | -0.20(-6.80%) |
Feb 01, 2024 | 3.100 | 3.280 | 2.830 | 2.940 | 96,408 | -0.17(-5.47%) |
Jan 31, 2024 | 3.390 | 3.390 | 3.100 | 3.110 | 125,898 | -0.14(-4.31%) |
Jan 30, 2024 | 3.310 | 3.311 | 3.160 | 3.250 | 21,928 | +0.00(+0.00%) |
Jan 29, 2024 | 3.310 | 3.400 | 3.100 | 3.250 | 51,922 | -0.06(-1.81%) |
Jan 26, 2024 | 3.460 | 3.670 | 3.300 | 3.310 | 90,482 | -0.19(-5.43%) |
Jan 25, 2024 | 3.440 | 3.560 | 3.260 | 3.500 | 157,707 | +0.04(+1.16%) |
Jan 24, 2024 | 2.990 | 3.580 | 2.970 | 3.460 | 359,551 | +0.46(+15.33%) |
Jan 23, 2024 | 3.050 | 3.050 | 2.936 | 3.000 | 47,042 | -0.05(-1.64%) |
Jan 22, 2024 | 2.820 | 3.100 | 2.630 | 3.050 | 124,088 | +0.16(+5.54%) |
Jan 19, 2024 | 2.810 | 3.046 | 2.640 | 2.890 | 139,872 | +0.09(+3.21%) |
Jan 18, 2024 | 2.840 | 2.848 | 2.750 | 2.800 | 41,234 | +0.01(+0.36%) |
Jan 17, 2024 | 3.130 | 3.175 | 2.680 | 2.790 | 248,658 | -0.43(-13.35%) |
Jan 16, 2024 | 3.210 | 3.280 | 3.180 | 3.220 | 88,156 | +0.01(+0.31%) |
Jan 12, 2024 | 3.280 | 3.350 | 3.200 | 3.210 | 64,313 | -0.04(-1.23%) |
Jan 11, 2024 | 3.420 | 3.420 | 3.200 | 3.250 | 83,579 | -0.14(-4.13%) |
Jan 10, 2024 | 3.520 | 3.520 | 3.320 | 3.390 | 114,848 | -0.11(-3.14%) |
Jan 09, 2024 | 3.530 | 3.560 | 3.430 | 3.500 | 67,031 | -0.02(-0.57%) |
Jan 08, 2024 | 3.510 | 3.600 | 3.450 | 3.520 | 88,179 | -0.05(-1.40%) |
Jan 05, 2024 | 3.640 | 3.670 | 3.520 | 3.570 | 77,355 | -0.09(-2.46%) |
Jan 04, 2024 | 3.770 | 3.770 | 3.620 | 3.660 | 87,875 | -0.08(-2.14%) |
Jan 03, 2024 | 3.750 | 3.750 | 3.640 | 3.740 | 90,720 | -0.03(-0.80%) |
Jan 02, 2024 | 3.720 | 3.770 | 3.610 | 3.770 | 96,090 | -0.01(-0.26%) |
Dec 29, 2023 | 3.850 | 3.890 | 3.690 | 3.780 | 193,842 | -0.10(-2.58%) |
Dec 28, 2023 | 3.790 | 3.919 | 3.790 | 3.880 | 175,720 | -0.02(-0.51%) |
Dec 27, 2023 | 3.750 | 3.950 | 3.730 | 3.900 | 211,970 | +0.20(+5.41%) |
Dec 26, 2023 | 3.990 | 3.990 | 3.620 | 3.700 | 284,099 | -0.25(-6.33%) |
Dec 22, 2023 | 3.910 | 4.060 | 3.910 | 3.950 | 77,997 | -0.02(-0.50%) |
Dec 21, 2023 | 3.950 | 4.030 | 3.890 | 3.970 | 94,582 | +0.08(+2.06%) |
Dec 20, 2023 | 4.030 | 4.130 | 3.880 | 3.890 | 116,157 | -0.13(-3.23%) |
Dec 19, 2023 | 3.980 | 4.080 | 3.890 | 4.020 | 126,470 | -0.02(-0.50%) |
Dec 18, 2023 | 4.170 | 4.230 | 3.980 | 4.040 | 301,266 | -0.15(-3.58%) |
Dec 15, 2023 | 4.320 | 4.350 | 4.180 | 4.190 | 111,001 | -0.07(-1.64%) |
Dec 14, 2023 | 4.350 | 4.490 | 4.251 | 4.260 | 226,478 | -0.07(-1.62%) |
Dec 13, 2023 | 4.200 | 4.450 | 4.100 | 4.330 | 110,257 | +0.13(+3.10%) |
Dec 12, 2023 | 4.190 | 4.228 | 4.140 | 4.200 | 46,126 | +0.01(+0.24%) |
Dec 11, 2023 | 4.220 | 4.250 | 4.120 | 4.190 | 92,223 | -0.06(-1.41%) |
Dec 08, 2023 | 4.180 | 4.270 | 4.178 | 4.250 | 62,521 | +0.10(+2.41%) |
Dec 07, 2023 | 4.350 | 4.350 | 4.150 | 4.150 | 88,677 | -0.14(-3.26%) |
Dec 06, 2023 | 4.360 | 4.430 | 4.285 | 4.290 | 120,284 | -0.09(-2.05%) |
Dec 05, 2023 | 4.620 | 4.620 | 4.340 | 4.380 | 112,870 | -0.20(-4.37%) |
Dec 04, 2023 | 4.510 | 4.650 | 4.510 | 4.580 | 107,448 | -0.01(-0.22%) |
Dec 01, 2023 | 4.440 | 4.610 | 4.410 | 4.590 | 219,253 | +0.20(+4.56%) |
Nov 30, 2023 | 4.460 | 4.640 | 4.380 | 4.390 | 164,200 | -0.09(-2.01%) |
Nov 29, 2023 | 4.500 | 4.510 | 4.364 | 4.480 | 146,784 | +0.06(+1.36%) |
Nov 28, 2023 | 4.260 | 4.425 | 4.260 | 4.420 | 160,318 | +0.13(+3.03%) |
Nov 27, 2023 | 4.380 | 4.620 | 4.242 | 4.290 | 472,165 | -0.19(-4.24%) |
Nov 24, 2023 | 4.200 | 4.600 | 4.160 | 4.480 | 467,551 | +0.27(+6.41%) |
Nov 22, 2023 | 4.250 | 4.250 | 4.140 | 4.210 | 145,664 | -0.04(-0.94%) |
Nov 21, 2023 | 4.350 | 4.350 | 4.230 | 4.250 | 88,973 | -0.05(-1.16%) |
Nov 20, 2023 | 4.260 | 4.430 | 4.260 | 4.300 | 150,546 | +0.00(+0.00%) |
Nov 17, 2023 | 4.340 | 4.340 | 4.240 | 4.300 | 102,479 | +0.04(+0.94%) |
Nov 16, 2023 | 4.410 | 4.410 | 4.260 | 4.260 | 84,920 | -0.08(-1.84%) |
Nov 15, 2023 | 4.180 | 4.419 | 4.180 | 4.340 | 214,900 | +0.14(+3.33%) |
Nov 14, 2023 | 4.270 | 4.330 | 4.180 | 4.200 | 169,686 | +0.02(+0.48%) |
Nov 13, 2023 | 4.300 | 4.430 | 4.140 | 4.180 | 225,561 | -0.15(-3.46%) |
Nov 10, 2023 | 4.330 | 4.420 | 4.260 | 4.330 | 122,452 | -0.02(-0.46%) |
Nov 09, 2023 | 4.330 | 4.420 | 4.240 | 4.350 | 188,188 | +0.02(+0.46%) |
Nov 08, 2023 | 4.350 | 4.390 | 4.289 | 4.330 | 153,767 | -0.06(-1.37%) |
Nov 07, 2023 | 4.440 | 4.440 | 4.310 | 4.390 | 141,976 | -0.01(-0.23%) |
Nov 06, 2023 | 4.560 | 4.560 | 4.380 | 4.400 | 215,855 | -0.05(-1.12%) |
Nov 03, 2023 | 4.420 | 4.550 | 4.360 | 4.450 | 357,151 | +0.10(+2.30%) |
Nov 02, 2023 | 4.690 | 4.910 | 4.300 | 4.350 | 2,195,175 | -0.34(-7.25%) |
Nov 01, 2023 | 4.480 | 4.710 | 4.274 | 4.690 | 5,334,686 | +0.25(+5.63%) |
Oct 31, 2023 | 4.650 | 4.780 | 4.340 | 4.440 | 5,141,655 | -0.27(-5.73%) |
Oct 30, 2023 | 4.680 | 5.050 | 4.550 | 4.710 | 7,282,066 | +0.06(+1.29%) |
Oct 27, 2023 | 5.240 | 5.360 | 4.640 | 4.650 | 5,571,669 | -0.65(-12.26%) |
Oct 26, 2023 | 4.920 | 5.420 | 4.910 | 5.300 | 5,795,002 | +0.34(+6.85%) |
Oct 25, 2023 | 5.500 | 5.640 | 4.750 | 4.960 | 4,066,837 | -0.56(-10.14%) |
Oct 24, 2023 | 5.030 | 5.680 | 4.990 | 5.520 | 5,128,040 | +0.47(+9.31%) |
Oct 23, 2023 | 4.800 | 5.250 | 4.721 | 5.050 | 5,069,678 | +0.28(+5.87%) |
Oct 20, 2023 | 5.000 | 5.200 | 4.640 | 4.770 | 5,140,038 | -0.40(-7.74%) |
Oct 19, 2023 | 4.790 | 5.190 | 4.700 | 5.170 | 2,921,165 | +0.43(+9.07%) |
Oct 18, 2023 | 5.000 | 5.400 | 4.630 | 4.740 | 2,575,972 | -0.43(-8.32%) |
Oct 17, 2023 | 5.190 | 5.500 | 5.039 | 5.170 | 2,176,671 | +0.20(+4.02%) |
Oct 16, 2023 | 4.810 | 5.380 | 4.770 | 4.970 | 2,686,436 | +0.13(+2.69%) |
Oct 13, 2023 | 4.740 | 4.893 | 4.630 | 4.840 | 1,864,947 | +0.13(+2.76%) |
Oct 12, 2023 | 4.780 | 4.810 | 4.600 | 4.710 | 1,122,094 | -0.05(-1.05%) |
Oct 11, 2023 | 4.600 | 5.050 | 4.600 | 4.760 | 1,704,716 | +0.19(+4.16%) |
Oct 10, 2023 | 4.810 | 4.990 | 4.545 | 4.570 | 915,101 | -0.42(-8.42%) |
Oct 09, 2023 | 4.540 | 4.990 | 4.540 | 4.990 | 551,350 | +0.39(+8.48%) |
Oct 06, 2023 | 4.650 | 4.799 | 4.600 | 4.600 | 413,997 | -0.11(-2.34%) |
Oct 05, 2023 | 4.960 | 5.220 | 4.600 | 4.710 | 348,577 | -0.22(-4.46%) |
Oct 04, 2023 | 4.850 | 5.750 | 4.835 | 4.930 | 1,747,316 | +0.19(+4.01%) |
Oct 03, 2023 | 5.000 | 5.070 | 4.560 | 4.740 | 237,248 | -0.33(-6.51%) |
Oct 02, 2023 | 5.130 | 5.146 | 4.900 | 5.070 | 127,401 | -0.06(-1.17%) |
Sep 29, 2023 | 5.200 | 5.590 | 4.910 | 5.130 | 432,334 | +0.12(+2.40%) |
Sep 28, 2023 | 4.570 | 5.090 | 4.564 | 5.010 | 329,901 | +0.34(+7.28%) |
Sep 27, 2023 | 4.550 | 4.710 | 4.510 | 4.670 | 121,747 | +0.12(+2.64%) |
Sep 26, 2023 | 4.500 | 4.680 | 4.500 | 4.550 | 98,126 | -0.02(-0.44%) |
Sep 25, 2023 | 4.980 | 4.630 | 4.500 | 4.570 | 309,328 | -0.40(-8.05%) |
Sep 22, 2023 | 5.160 | 5.310 | 4.950 | 4.970 | 222,829 | -0.17(-3.31%) |
Sep 21, 2023 | 5.380 | 5.420 | 5.070 | 5.140 | 177,205 | -0.27(-4.99%) |
Sep 20, 2023 | 5.510 | 5.510 | 5.365 | 5.410 | 70,045 | -0.02(-0.37%) |
Sep 19, 2023 | 5.440 | 5.550 | 5.340 | 5.430 | 151,778 | -0.02(-0.37%) |
Sep 18, 2023 | 5.430 | 5.490 | 5.400 | 5.450 | 64,997 | +0.01(+0.18%) |
Sep 15, 2023 | 5.510 | 5.560 | 5.440 | 5.440 | 111,813 | -0.17(-3.03%) |
Sep 14, 2023 | 5.500 | 5.650 | 5.450 | 5.610 | 139,978 | +0.11(+2.00%) |
Sep 13, 2023 | 5.410 | 5.650 | 5.360 | 5.500 | 232,282 | +0.10(+1.85%) |
Sep 12, 2023 | 5.420 | 5.520 | 5.360 | 5.400 | 121,110 | -0.05(-0.92%) |
Sep 11, 2023 | 5.450 | 5.530 | 5.390 | 5.450 | 148,232 | -0.03(-0.55%) |
Sep 08, 2023 | 5.510 | 5.600 | 5.430 | 5.480 | 148,934 | -0.07(-1.26%) |
Sep 07, 2023 | 5.580 | 5.646 | 5.423 | 5.550 | 172,682 | -0.08(-1.42%) |
Sep 06, 2023 | 5.610 | 5.729 | 5.479 | 5.630 | 240,011 | -0.03(-0.53%) |
Sep 05, 2023 | 5.620 | 5.800 | 5.600 | 5.660 | 197,668 | -0.03(-0.53%) |