Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 5.250 | 5.250 | 4.770 | 4.910 | 125,000 | -0.46(-8.57%) |
Jun 14, 2024 | 5.410 | 5.560 | 5.150 | 5.370 | 80,923 | -0.07(-1.29%) |
Jun 13, 2024 | 5.640 | 5.640 | 5.250 | 5.440 | 37,204 | -0.21(-3.72%) |
Jun 12, 2024 | 5.650 | 5.860 | 5.444 | 5.650 | 59,518 | +0.06(+1.07%) |
Jun 11, 2024 | 5.290 | 5.660 | 5.260 | 5.590 | 116,569 | +0.19(+3.52%) |
Jun 10, 2024 | 5.550 | 5.635 | 5.250 | 5.400 | 159,524 | -0.18(-3.23%) |
Jun 07, 2024 | 5.730 | 5.890 | 5.550 | 5.580 | 63,717 | -0.23(-3.96%) |
Jun 06, 2024 | 6.060 | 6.060 | 5.680 | 5.810 | 85,959 | -0.30(-4.91%) |
Jun 05, 2024 | 6.360 | 6.390 | 5.900 | 6.110 | 68,843 | -0.25(-3.93%) |
Jun 04, 2024 | 6.260 | 6.400 | 6.000 | 6.360 | 77,811 | +0.11(+1.76%) |
Jun 03, 2024 | 6.050 | 6.300 | 6.000 | 6.250 | 83,227 | +0.18(+2.97%) |
May 31, 2024 | 6.330 | 6.400 | 6.030 | 6.070 | 38,357 | -0.23(-3.65%) |
May 30, 2024 | 6.130 | 6.370 | 5.900 | 6.300 | 54,894 | +0.29(+4.83%) |
May 29, 2024 | 6.150 | 6.410 | 5.880 | 6.010 | 51,510 | -0.17(-2.75%) |
May 28, 2024 | 6.300 | 6.590 | 6.160 | 6.180 | 90,113 | -0.09(-1.44%) |
May 24, 2024 | 6.220 | 6.796 | 6.150 | 6.270 | 103,922 | +0.04(+0.64%) |
May 23, 2024 | 6.470 | 6.590 | 6.070 | 6.230 | 89,154 | -0.23(-3.56%) |
May 22, 2024 | 6.300 | 6.600 | 6.170 | 6.460 | 121,095 | +0.18(+2.87%) |
May 21, 2024 | 5.830 | 6.290 | 5.630 | 6.280 | 76,635 | +0.46(+7.90%) |
May 20, 2024 | 5.960 | 6.066 | 5.610 | 5.820 | 88,303 | -0.21(-3.48%) |
May 17, 2024 | 6.110 | 6.330 | 5.900 | 6.030 | 44,056 | -0.11(-1.79%) |
May 16, 2024 | 6.280 | 6.490 | 6.060 | 6.140 | 44,238 | -0.19(-3.00%) |
May 15, 2024 | 6.470 | 6.578 | 6.030 | 6.330 | 86,020 | +0.14(+2.26%) |
May 14, 2024 | 6.180 | 6.451 | 6.078 | 6.190 | 64,232 | +0.10(+1.64%) |
May 13, 2024 | 6.180 | 6.550 | 6.090 | 6.090 | 50,747 | -0.07(-1.14%) |
May 10, 2024 | 6.150 | 6.810 | 5.788 | 6.160 | 236,413 | -0.65(-9.54%) |
May 09, 2024 | 6.380 | 7.010 | 6.340 | 6.810 | 174,653 | +0.33(+5.09%) |
May 08, 2024 | 6.520 | 6.820 | 6.200 | 6.480 | 56,842 | +0.06(+0.93%) |
May 07, 2024 | 6.900 | 7.020 | 6.230 | 6.420 | 108,571 | -0.43(-6.28%) |
May 06, 2024 | 6.300 | 7.210 | 6.240 | 6.850 | 156,751 | +0.70(+11.38%) |
May 03, 2024 | 5.570 | 6.370 | 5.570 | 6.150 | 189,711 | +0.66(+12.02%) |
May 02, 2024 | 5.580 | 5.595 | 5.268 | 5.490 | 137,628 | +0.10(+1.86%) |
May 01, 2024 | 5.290 | 5.680 | 5.210 | 5.390 | 123,183 | +0.29(+5.69%) |
Apr 30, 2024 | 4.900 | 5.360 | 4.900 | 5.100 | 84,239 | +0.17(+3.45%) |
Apr 29, 2024 | 5.480 | 5.595 | 4.890 | 4.930 | 302,706 | -0.57(-10.36%) |
Apr 26, 2024 | 5.550 | 6.040 | 5.420 | 5.500 | 128,985 | +0.04(+0.73%) |
Apr 25, 2024 | 5.270 | 5.580 | 5.210 | 5.460 | 124,629 | +0.08(+1.49%) |
Apr 24, 2024 | 5.840 | 6.010 | 5.360 | 5.380 | 97,934 | -0.39(-6.76%) |
Apr 23, 2024 | 5.690 | 6.070 | 5.625 | 5.770 | 127,436 | +0.05(+0.87%) |
Apr 22, 2024 | 5.700 | 5.997 | 5.250 | 5.720 | 255,278 | +0.38(+7.12%) |
Apr 19, 2024 | 5.570 | 5.650 | 5.200 | 5.340 | 237,791 | -0.43(-7.45%) |
Apr 18, 2024 | 5.920 | 6.130 | 5.750 | 5.770 | 106,642 | -0.22(-3.67%) |
Apr 17, 2024 | 6.000 | 6.230 | 5.620 | 5.990 | 161,871 | -0.01(-0.17%) |
Apr 16, 2024 | 5.860 | 6.276 | 5.350 | 6.000 | 199,406 | +0.03(+0.50%) |
Apr 15, 2024 | 6.220 | 6.560 | 5.820 | 5.970 | 187,159 | -0.42(-6.57%) |
Apr 12, 2024 | 6.610 | 6.670 | 6.200 | 6.390 | 240,786 | -0.28(-4.20%) |
Apr 11, 2024 | 7.330 | 7.625 | 6.501 | 6.670 | 347,781 | -1.07(-13.82%) |
Apr 10, 2024 | 7.600 | 7.950 | 7.210 | 7.740 | 245,551 | -0.02(-0.26%) |
Apr 09, 2024 | 7.510 | 8.270 | 7.510 | 7.760 | 240,565 | -0.03(-0.39%) |
Apr 08, 2024 | 7.620 | 7.987 | 7.570 | 7.790 | 144,718 | +0.03(+0.39%) |
Apr 05, 2024 | 7.360 | 8.420 | 7.130 | 7.760 | 247,260 | +0.54(+7.48%) |
Apr 04, 2024 | 8.640 | 8.900 | 7.120 | 7.220 | 582,268 | -1.42(-16.44%) |
Apr 03, 2024 | 9.130 | 9.330 | 8.390 | 8.640 | 258,381 | -0.51(-5.57%) |
Apr 02, 2024 | 9.310 | 9.355 | 8.670 | 9.150 | 197,748 | -0.36(-3.79%) |
Apr 01, 2024 | 8.890 | 9.960 | 8.880 | 9.510 | 250,271 | +0.71(+8.07%) |
Mar 28, 2024 | 9.640 | 8.700 | 8.700 | 8.800 | 308,277 | -0.98(-10.02%) |
Mar 27, 2024 | 10.23 | 10.47 | 9.130 | 9.780 | 278,043 | -0.25(-2.49%) |
Mar 26, 2024 | 10.30 | 10.77 | 9.900 | 10.03 | 349,611 | +0.11(+1.11%) |
Mar 25, 2024 | 11.25 | 11.99 | 9.640 | 9.920 | 694,784 | -0.73(-6.85%) |
Mar 22, 2024 | 9.030 | 10.73 | 9.010 | 10.65 | 499,467 | +1.62(+17.94%) |
Mar 21, 2024 | 8.960 | 9.780 | 8.950 | 9.030 | 306,494 | +0.23(+2.61%) |
Mar 20, 2024 | 7.460 | 8.920 | 7.460 | 8.800 | 471,998 | +1.31(+17.49%) |
Mar 19, 2024 | 9.200 | 9.369 | 7.317 | 7.490 | 997,132 | -2.47(-24.80%) |
Mar 18, 2024 | 8.770 | 10.73 | 8.723 | 9.960 | 1,209,116 | +1.26(+14.48%) |
Mar 15, 2024 | 7.500 | 8.850 | 7.250 | 8.700 | 763,157 | +1.35(+18.37%) |
Mar 14, 2024 | 6.850 | 7.650 | 6.750 | 7.350 | 303,480 | +0.46(+6.68%) |
Mar 13, 2024 | 7.260 | 7.490 | 6.730 | 6.890 | 421,385 | -0.81(-10.52%) |
Mar 12, 2024 | 6.580 | 7.750 | 6.580 | 7.700 | 659,995 | +1.38(+21.84%) |
Mar 11, 2024 | 8.100 | 8.160 | 6.215 | 6.320 | 805,103 | -1.95(-23.58%) |
Mar 08, 2024 | 6.880 | 9.590 | 6.878 | 8.270 | 2,537,269 | +1.62(+24.36%) |
Mar 07, 2024 | 6.120 | 6.670 | 5.800 | 6.650 | 1,009,467 | +1.16(+21.13%) |
Mar 06, 2024 | 5.290 | 6.190 | 5.200 | 5.490 | 749,288 | +0.68(+14.14%) |
Mar 05, 2024 | 4.860 | 4.950 | 4.540 | 4.810 | 363,631 | +0.27(+5.95%) |
Mar 04, 2024 | 4.480 | 4.650 | 4.200 | 4.540 | 361,566 | +0.39(+9.40%) |
Mar 01, 2024 | 4.810 | 4.915 | 3.980 | 4.150 | 417,903 | -0.66(-13.72%) |
Feb 29, 2024 | 5.510 | 5.640 | 4.620 | 4.810 | 705,617 | -0.29(-5.69%) |
Feb 28, 2024 | 4.710 | 5.250 | 4.560 | 5.100 | 491,629 | +0.60(+13.33%) |
Feb 27, 2024 | 4.540 | 4.540 | 4.242 | 4.500 | 204,250 | +0.20(+4.65%) |
Feb 26, 2024 | 4.190 | 4.589 | 4.110 | 4.300 | 202,635 | +0.39(+9.97%) |
Feb 23, 2024 | 3.870 | 4.010 | 3.850 | 3.910 | 29,979 | +0.04(+1.03%) |
Feb 22, 2024 | 3.910 | 4.010 | 3.850 | 3.870 | 44,264 | -0.03(-0.77%) |
Feb 21, 2024 | 3.990 | 4.027 | 3.900 | 3.900 | 18,802 | -0.09(-2.26%) |
Feb 20, 2024 | 4.160 | 4.160 | 3.900 | 3.990 | 60,082 | -0.15(-3.62%) |
Feb 16, 2024 | 3.960 | 4.360 | 3.960 | 4.140 | 46,302 | +0.13(+3.24%) |
Feb 15, 2024 | 4.040 | 4.168 | 3.920 | 4.010 | 23,684 | -0.04(-0.99%) |
Feb 14, 2024 | 4.050 | 4.139 | 3.903 | 4.050 | 19,763 | +0.10(+2.53%) |
Feb 13, 2024 | 4.100 | 4.151 | 3.950 | 3.950 | 34,964 | -0.16(-3.89%) |
Feb 12, 2024 | 4.240 | 4.250 | 4.100 | 4.110 | 32,309 | -0.12(-2.84%) |
Feb 09, 2024 | 4.200 | 4.241 | 4.120 | 4.230 | 11,614 | +0.08(+1.93%) |
Feb 08, 2024 | 4.270 | 4.342 | 4.130 | 4.150 | 12,132 | -0.07(-1.66%) |
Feb 07, 2024 | 4.160 | 4.260 | 4.103 | 4.220 | 12,291 | +0.04(+0.96%) |
Feb 06, 2024 | 4.200 | 4.250 | 4.150 | 4.180 | 13,676 | +0.03(+0.72%) |
Feb 05, 2024 | 4.250 | 4.250 | 4.100 | 4.150 | 23,510 | -0.10(-2.35%) |
Feb 02, 2024 | 4.210 | 4.359 | 4.100 | 4.250 | 27,897 | +0.02(+0.47%) |
Feb 01, 2024 | 4.290 | 4.500 | 4.200 | 4.230 | 43,853 | +0.01(+0.24%) |
Jan 31, 2024 | 4.150 | 4.510 | 4.090 | 4.220 | 97,496 | +0.13(+3.18%) |
Jan 30, 2024 | 4.140 | 4.210 | 4.070 | 4.090 | 9,548 | -0.15(-3.54%) |
Jan 29, 2024 | 4.340 | 4.370 | 4.080 | 4.240 | 15,000 | -0.05(-1.17%) |
Jan 26, 2024 | 4.250 | 4.290 | 4.080 | 4.290 | 8,039 | +0.10(+2.39%) |
Jan 25, 2024 | 4.280 | 4.280 | 4.010 | 4.190 | 11,839 | -0.02(-0.50%) |
Jan 24, 2024 | 4.200 | 4.330 | 4.061 | 4.211 | 22,120 | +0.08(+1.96%) |
Jan 23, 2024 | 4.240 | 4.240 | 4.093 | 4.130 | 6,757 | -0.01(-0.24%) |
Jan 22, 2024 | 4.010 | 4.242 | 4.000 | 4.140 | 53,439 | +0.10(+2.48%) |
Jan 19, 2024 | 3.800 | 4.052 | 3.690 | 4.040 | 22,019 | +0.20(+5.21%) |
Jan 18, 2024 | 3.830 | 3.880 | 3.730 | 3.840 | 24,489 | +0.11(+2.95%) |
Jan 17, 2024 | 3.900 | 3.900 | 3.550 | 3.730 | 22,374 | -0.18(-4.60%) |
Jan 16, 2024 | 4.020 | 4.044 | 3.900 | 3.910 | 12,813 | -0.16(-3.93%) |
Jan 12, 2024 | 4.070 | 4.148 | 3.950 | 4.070 | 11,475 | +0.03(+0.74%) |
Jan 11, 2024 | 4.120 | 4.130 | 4.000 | 4.040 | 6,644 | -0.12(-2.88%) |
Jan 10, 2024 | 4.200 | 4.250 | 4.090 | 4.160 | 13,679 | -0.04(-0.95%) |
Jan 09, 2024 | 4.360 | 4.360 | 4.150 | 4.200 | 12,380 | -0.17(-3.89%) |
Jan 08, 2024 | 4.120 | 4.380 | 3.897 | 4.370 | 34,870 | +0.23(+5.56%) |
Jan 05, 2024 | 4.080 | 4.171 | 4.031 | 4.140 | 22,290 | -0.04(-0.96%) |
Jan 04, 2024 | 4.190 | 4.270 | 4.090 | 4.180 | 12,053 | -0.02(-0.48%) |
Jan 03, 2024 | 4.170 | 4.370 | 4.154 | 4.200 | 44,674 | +0.03(+0.72%) |
Jan 02, 2024 | 4.240 | 4.470 | 4.150 | 4.170 | 20,599 | -0.11(-2.57%) |
Dec 29, 2023 | 4.450 | 4.577 | 4.100 | 4.280 | 43,281 | -0.11(-2.51%) |
Dec 28, 2023 | 3.990 | 4.390 | 3.984 | 4.390 | 71,143 | +0.40(+10.03%) |
Dec 27, 2023 | 4.070 | 4.070 | 3.940 | 3.990 | 53,153 | -0.09(-2.21%) |
Dec 26, 2023 | 4.160 | 4.250 | 3.990 | 4.080 | 50,854 | -0.02(-0.49%) |
Dec 22, 2023 | 4.140 | 4.140 | 3.850 | 4.100 | 27,631 | +0.02(+0.49%) |
Dec 21, 2023 | 3.990 | 4.130 | 3.830 | 4.080 | 59,160 | +0.20(+5.15%) |
Dec 20, 2023 | 4.140 | 4.260 | 3.800 | 3.880 | 68,533 | -0.31(-7.40%) |
Dec 19, 2023 | 4.350 | 4.350 | 4.067 | 4.190 | 30,084 | -0.12(-2.78%) |
Dec 18, 2023 | 4.340 | 4.450 | 4.040 | 4.310 | 49,173 | +0.01(+0.23%) |
Dec 15, 2023 | 4.240 | 4.310 | 4.080 | 4.300 | 19,377 | +0.15(+3.61%) |
Dec 14, 2023 | 4.020 | 4.175 | 3.990 | 4.150 | 34,573 | +0.18(+4.53%) |
Dec 13, 2023 | 3.790 | 4.036 | 3.750 | 3.970 | 50,892 | +0.17(+4.47%) |
Dec 12, 2023 | 3.900 | 3.946 | 3.711 | 3.800 | 30,742 | -0.12(-3.06%) |
Dec 11, 2023 | 3.850 | 3.960 | 3.682 | 3.920 | 20,835 | +0.08(+2.08%) |
Dec 08, 2023 | 3.770 | 3.850 | 3.740 | 3.840 | 24,504 | +0.08(+2.13%) |
Dec 07, 2023 | 3.750 | 3.812 | 3.660 | 3.760 | 10,661 | +0.02(+0.53%) |
Dec 06, 2023 | 3.620 | 3.777 | 3.540 | 3.740 | 26,876 | +0.13(+3.60%) |
Dec 05, 2023 | 3.600 | 3.830 | 3.510 | 3.610 | 33,122 | -0.04(-1.10%) |
Dec 04, 2023 | 3.750 | 3.850 | 3.602 | 3.650 | 17,456 | -0.09(-2.41%) |
Dec 01, 2023 | 3.970 | 3.970 | 3.670 | 3.740 | 61,340 | -0.21(-5.32%) |
Nov 30, 2023 | 4.020 | 4.020 | 3.700 | 3.950 | 159,443 | +0.04(+1.02%) |
Nov 29, 2023 | 4.190 | 4.240 | 3.840 | 3.910 | 50,730 | -0.17(-4.17%) |
Nov 28, 2023 | 4.110 | 4.270 | 4.080 | 4.080 | 62,638 | -0.03(-0.73%) |
Nov 27, 2023 | 4.080 | 4.200 | 3.886 | 4.110 | 22,165 | +0.08(+1.93%) |
Nov 24, 2023 | 3.990 | 4.080 | 3.820 | 4.032 | 13,431 | +0.04(+1.05%) |
Nov 22, 2023 | 4.110 | 4.110 | 3.870 | 3.990 | 18,998 | +0.01(+0.25%) |
Nov 21, 2023 | 3.990 | 4.090 | 3.900 | 3.980 | 18,456 | -0.05(-1.24%) |
Nov 20, 2023 | 4.190 | 4.190 | 3.900 | 4.030 | 24,194 | +0.00(+0.00%) |
Nov 17, 2023 | 4.010 | 4.190 | 3.740 | 4.030 | 39,007 | +0.18(+4.68%) |
Nov 16, 2023 | 4.030 | 4.270 | 3.800 | 3.850 | 44,848 | -0.16(-3.99%) |
Nov 15, 2023 | 4.100 | 4.270 | 3.990 | 4.010 | 53,863 | -0.07(-1.72%) |
Nov 14, 2023 | 3.960 | 4.390 | 3.782 | 4.080 | 216,003 | +0.31(+8.22%) |
Nov 13, 2023 | 3.390 | 3.904 | 3.340 | 3.770 | 70,670 | +0.47(+14.24%) |
Nov 10, 2023 | 3.700 | 3.700 | 3.300 | 3.300 | 98,540 | -0.43(-11.53%) |
Nov 09, 2023 | 2.940 | 3.880 | 2.790 | 3.730 | 463,515 | +0.93(+33.21%) |
Nov 08, 2023 | 2.870 | 3.230 | 2.740 | 2.800 | 44,693 | -0.07(-2.44%) |
Nov 07, 2023 | 2.960 | 2.980 | 2.850 | 2.870 | 34,658 | -0.08(-2.71%) |
Nov 06, 2023 | 2.970 | 2.980 | 2.859 | 2.950 | 16,189 | +0.08(+2.79%) |
Nov 03, 2023 | 2.760 | 3.000 | 2.720 | 2.870 | 20,723 | +0.13(+4.74%) |
Nov 02, 2023 | 2.560 | 2.750 | 2.530 | 2.740 | 20,131 | +0.18(+7.03%) |