Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 6.430 | 6.510 | 6.235 | 6.250 | 1,468,508 | +0.00(+0.00%) |
Jun 05, 2024 | 6.120 | 6.255 | 6.050 | 6.250 | 900,212 | +0.18(+2.97%) |
Jun 04, 2024 | 6.070 | 6.120 | 6.030 | 6.070 | 531,564 | -0.03(-0.49%) |
Jun 03, 2024 | 6.150 | 6.200 | 5.985 | 6.100 | 592,398 | +0.01(+0.16%) |
May 31, 2024 | 6.120 | 6.135 | 6.000 | 6.090 | 1,115,144 | +0.01(+0.16%) |
May 30, 2024 | 6.090 | 6.170 | 6.020 | 6.080 | 982,331 | -0.01(-0.16%) |
May 29, 2024 | 5.900 | 6.100 | 5.840 | 6.090 | 921,423 | +0.10(+1.67%) |
May 28, 2024 | 6.250 | 6.260 | 5.980 | 5.990 | 644,457 | -0.27(-4.31%) |
May 24, 2024 | 6.110 | 6.310 | 6.060 | 6.260 | 1,220,738 | +0.12(+1.95%) |
May 23, 2024 | 6.150 | 6.170 | 6.090 | 6.140 | 713,437 | +0.02(+0.33%) |
May 22, 2024 | 6.020 | 6.250 | 6.010 | 6.120 | 1,303,352 | +0.08(+1.32%) |
May 21, 2024 | 6.050 | 6.080 | 5.970 | 6.040 | 1,005,079 | -0.03(-0.49%) |
May 20, 2024 | 6.000 | 6.150 | 5.970 | 6.070 | 1,681,240 | +0.10(+1.68%) |
May 17, 2024 | 5.600 | 5.980 | 5.570 | 5.970 | 1,560,449 | +0.14(+2.40%) |
May 16, 2024 | 6.090 | 6.130 | 5.800 | 5.830 | 905,425 | -0.35(-5.66%) |
May 15, 2024 | 5.750 | 6.290 | 5.700 | 6.180 | 3,044,935 | +0.82(+15.30%) |
May 14, 2024 | 5.140 | 5.360 | 5.110 | 5.360 | 933,839 | +0.26(+5.10%) |
May 13, 2024 | 5.200 | 5.283 | 5.090 | 5.100 | 927,165 | -0.10(-1.92%) |
May 10, 2024 | 5.050 | 5.200 | 5.010 | 5.200 | 616,095 | +0.15(+2.97%) |
May 09, 2024 | 5.200 | 5.230 | 5.040 | 5.050 | 1,276,955 | -0.15(-2.88%) |
May 08, 2024 | 5.210 | 5.240 | 5.160 | 5.200 | 507,944 | -0.03(-0.57%) |
May 07, 2024 | 5.220 | 5.250 | 5.180 | 5.230 | 642,461 | +0.01(+0.19%) |
May 06, 2024 | 5.300 | 5.315 | 5.210 | 5.220 | 414,277 | -0.01(-0.19%) |
May 03, 2024 | 5.350 | 5.365 | 5.210 | 5.230 | 467,469 | -0.04(-0.76%) |
May 02, 2024 | 5.220 | 5.310 | 5.180 | 5.270 | 440,040 | +0.10(+1.93%) |
May 01, 2024 | 4.970 | 5.270 | 4.930 | 5.170 | 468,577 | +0.02(+0.39%) |
Apr 30, 2024 | 5.170 | 5.215 | 5.080 | 5.150 | 354,155 | -0.03(-0.58%) |
Apr 29, 2024 | 5.190 | 5.225 | 5.140 | 5.180 | 429,671 | +0.00(+0.00%) |
Apr 26, 2024 | 5.060 | 5.240 | 4.960 | 5.180 | 414,952 | +0.16(+3.19%) |
Apr 25, 2024 | 5.000 | 5.045 | 4.940 | 5.020 | 351,851 | -0.05(-0.99%) |
Apr 24, 2024 | 5.070 | 5.130 | 5.030 | 5.070 | 363,411 | -0.01(-0.20%) |
Apr 23, 2024 | 4.970 | 5.135 | 4.910 | 5.080 | 388,713 | +0.16(+3.25%) |
Apr 22, 2024 | 4.890 | 4.960 | 4.850 | 4.920 | 870,869 | +0.05(+1.03%) |
Apr 19, 2024 | 4.900 | 5.010 | 4.870 | 4.870 | 627,975 | -0.05(-1.02%) |
Apr 18, 2024 | 4.910 | 5.005 | 4.890 | 4.920 | 620,839 | +0.01(+0.20%) |
Apr 17, 2024 | 4.920 | 5.000 | 4.900 | 4.910 | 503,019 | +0.01(+0.20%) |
Apr 16, 2024 | 4.910 | 4.980 | 4.870 | 4.900 | 434,561 | -0.04(-0.81%) |
Apr 15, 2024 | 5.130 | 5.130 | 4.930 | 4.940 | 429,984 | -0.14(-2.76%) |
Apr 12, 2024 | 5.260 | 5.285 | 5.055 | 5.080 | 494,452 | -0.23(-4.33%) |
Apr 11, 2024 | 5.200 | 5.310 | 5.140 | 5.310 | 465,221 | +0.17(+3.31%) |
Apr 10, 2024 | 5.220 | 5.275 | 5.130 | 5.140 | 441,115 | -0.18(-3.38%) |
Apr 09, 2024 | 5.220 | 5.320 | 5.205 | 5.320 | 1,097,759 | +0.09(+1.72%) |
Apr 08, 2024 | 5.250 | 5.310 | 5.190 | 5.230 | 667,906 | -0.01(-0.19%) |
Apr 05, 2024 | 5.460 | 5.500 | 5.210 | 5.240 | 869,479 | -0.21(-3.85%) |
Apr 04, 2024 | 5.590 | 5.640 | 5.430 | 5.450 | 763,276 | -0.06(-1.09%) |
Apr 03, 2024 | 5.330 | 5.520 | 5.310 | 5.510 | 717,339 | +0.09(+1.66%) |
Apr 02, 2024 | 5.310 | 5.430 | 5.270 | 5.420 | 375,965 | +0.05(+0.93%) |
Apr 01, 2024 | 5.420 | 5.470 | 5.330 | 5.370 | 464,631 | -0.04(-0.74%) |
Mar 28, 2024 | 5.370 | 5.450 | 5.310 | 5.410 | 381,324 | +0.04(+0.74%) |
Mar 27, 2024 | 5.450 | 5.480 | 5.335 | 5.370 | 387,334 | -0.05(-0.92%) |
Mar 26, 2024 | 5.300 | 5.500 | 5.240 | 5.420 | 448,919 | +0.14(+2.65%) |
Mar 25, 2024 | 5.340 | 5.385 | 5.240 | 5.280 | 335,839 | +0.00(+0.00%) |
Mar 22, 2024 | 5.260 | 5.330 | 5.190 | 5.280 | 462,985 | +0.03(+0.57%) |
Mar 21, 2024 | 5.300 | 5.375 | 5.230 | 5.250 | 504,336 | -0.05(-0.94%) |
Mar 20, 2024 | 5.230 | 5.390 | 5.225 | 5.300 | 437,119 | +0.06(+1.15%) |
Mar 19, 2024 | 5.170 | 5.270 | 5.100 | 5.240 | 381,980 | +0.08(+1.55%) |
Mar 18, 2024 | 5.010 | 5.210 | 5.010 | 5.160 | 435,112 | +0.14(+2.79%) |
Mar 15, 2024 | 4.990 | 5.060 | 4.940 | 5.020 | 522,456 | -0.06(-1.18%) |
Mar 14, 2024 | 5.180 | 5.220 | 5.025 | 5.080 | 614,127 | -0.13(-2.50%) |
Mar 13, 2024 | 5.230 | 5.320 | 5.170 | 5.210 | 475,846 | -0.07(-1.33%) |
Mar 12, 2024 | 5.210 | 5.308 | 5.170 | 5.280 | 498,070 | +0.06(+1.15%) |
Mar 11, 2024 | 5.100 | 5.290 | 5.090 | 5.220 | 630,387 | +0.08(+1.56%) |
Mar 08, 2024 | 5.120 | 5.250 | 5.000 | 5.140 | 795,030 | -0.05(-0.96%) |
Mar 07, 2024 | 5.260 | 5.300 | 5.160 | 5.190 | 866,696 | -0.09(-1.70%) |
Mar 06, 2024 | 5.150 | 5.410 | 5.100 | 5.280 | 1,537,376 | +0.26(+5.18%) |
Mar 05, 2024 | 4.690 | 5.080 | 4.620 | 5.020 | 2,473,694 | +0.45(+9.85%) |
Mar 04, 2024 | 4.650 | 4.655 | 4.535 | 4.570 | 451,498 | -0.09(-1.93%) |
Mar 01, 2024 | 4.590 | 4.675 | 4.540 | 4.660 | 338,277 | +0.08(+1.75%) |
Feb 29, 2024 | 4.590 | 4.625 | 4.520 | 4.580 | 822,696 | +0.05(+1.10%) |
Feb 28, 2024 | 4.590 | 4.655 | 4.510 | 4.530 | 375,389 | -0.10(-2.16%) |
Feb 27, 2024 | 4.620 | 4.700 | 4.540 | 4.630 | 374,311 | +0.02(+0.43%) |
Feb 26, 2024 | 4.500 | 4.700 | 4.500 | 4.610 | 329,744 | +0.04(+0.88%) |
Feb 23, 2024 | 4.480 | 4.605 | 4.445 | 4.570 | 265,438 | +0.11(+2.47%) |
Feb 22, 2024 | 4.460 | 4.535 | 4.460 | 4.460 | 515,747 | +0.00(+0.00%) |
Feb 21, 2024 | 4.450 | 4.485 | 4.340 | 4.460 | 350,803 | -0.06(-1.33%) |
Feb 20, 2024 | 4.550 | 4.570 | 4.470 | 4.520 | 454,999 | -0.06(-1.31%) |
Feb 16, 2024 | 4.560 | 4.690 | 4.500 | 4.580 | 345,208 | -0.06(-1.29%) |
Feb 15, 2024 | 4.760 | 4.760 | 4.591 | 4.640 | 675,494 | -0.04(-0.85%) |
Feb 14, 2024 | 4.660 | 4.735 | 4.620 | 4.680 | 753,281 | +0.06(+1.30%) |
Feb 13, 2024 | 4.590 | 4.715 | 4.520 | 4.620 | 473,748 | -0.20(-4.15%) |
Feb 12, 2024 | 4.780 | 4.935 | 4.720 | 4.820 | 467,125 | +0.07(+1.47%) |
Feb 09, 2024 | 4.730 | 4.815 | 4.680 | 4.750 | 448,905 | +0.03(+0.64%) |
Feb 08, 2024 | 4.700 | 4.800 | 4.630 | 4.720 | 450,555 | +0.00(+0.00%) |
Feb 07, 2024 | 4.720 | 4.795 | 4.630 | 4.720 | 384,488 | +0.05(+1.07%) |
Feb 06, 2024 | 4.560 | 4.715 | 4.560 | 4.670 | 437,707 | +0.10(+2.19%) |
Feb 05, 2024 | 4.620 | 4.670 | 4.570 | 4.570 | 462,822 | -0.14(-2.97%) |
Feb 02, 2024 | 4.710 | 4.770 | 4.670 | 4.710 | 447,152 | -0.03(-0.63%) |
Feb 01, 2024 | 4.610 | 4.750 | 4.600 | 4.740 | 478,871 | +0.15(+3.27%) |
Jan 31, 2024 | 4.720 | 4.765 | 4.580 | 4.590 | 346,158 | -0.15(-3.16%) |
Jan 30, 2024 | 4.750 | 4.789 | 4.685 | 4.740 | 730,317 | -0.02(-0.42%) |
Jan 29, 2024 | 4.580 | 4.770 | 4.530 | 4.760 | 498,149 | +0.17(+3.70%) |
Jan 26, 2024 | 4.510 | 4.690 | 4.440 | 4.590 | 428,942 | +0.09(+2.00%) |
Jan 25, 2024 | 4.480 | 4.560 | 4.480 | 4.500 | 350,866 | +0.03(+0.67%) |
Jan 24, 2024 | 4.620 | 4.620 | 4.470 | 4.470 | 410,739 | -0.09(-1.97%) |
Jan 23, 2024 | 4.480 | 4.650 | 4.440 | 4.560 | 677,818 | +0.11(+2.47%) |
Jan 22, 2024 | 4.400 | 4.500 | 4.400 | 4.450 | 409,134 | +0.08(+1.83%) |
Jan 19, 2024 | 4.350 | 4.420 | 4.265 | 4.370 | 468,931 | +0.03(+0.69%) |
Jan 18, 2024 | 4.400 | 4.445 | 4.320 | 4.340 | 382,123 | -0.01(-0.23%) |
Jan 17, 2024 | 4.300 | 4.360 | 4.260 | 4.350 | 450,866 | +0.00(+0.00%) |
Jan 16, 2024 | 4.350 | 4.395 | 4.290 | 4.350 | 558,860 | -0.06(-1.36%) |
Jan 12, 2024 | 4.450 | 4.550 | 4.390 | 4.410 | 443,234 | -0.04(-0.90%) |
Jan 11, 2024 | 4.440 | 4.510 | 4.380 | 4.450 | 455,797 | +0.01(+0.23%) |
Jan 10, 2024 | 4.440 | 4.525 | 4.360 | 4.440 | 925,778 | +0.03(+0.68%) |
Jan 09, 2024 | 4.420 | 4.540 | 4.410 | 4.410 | 672,849 | -0.07(-1.56%) |
Jan 08, 2024 | 4.390 | 4.600 | 4.390 | 4.480 | 719,840 | +0.06(+1.36%) |
Jan 05, 2024 | 4.410 | 4.535 | 4.350 | 4.420 | 536,406 | +0.00(+0.00%) |
Jan 04, 2024 | 4.300 | 4.480 | 4.270 | 4.420 | 657,268 | +0.12(+2.79%) |
Jan 03, 2024 | 4.400 | 4.450 | 4.300 | 4.300 | 668,301 | -0.14(-3.15%) |
Jan 02, 2024 | 4.530 | 4.540 | 4.400 | 4.440 | 742,572 | -0.24(-5.13%) |
Dec 29, 2023 | 4.650 | 4.760 | 4.640 | 4.680 | 542,286 | +0.00(+0.00%) |
Dec 28, 2023 | 4.560 | 4.740 | 4.540 | 4.680 | 462,518 | +0.09(+1.96%) |
Dec 27, 2023 | 4.500 | 4.615 | 4.500 | 4.590 | 559,255 | +0.07(+1.55%) |
Dec 26, 2023 | 4.550 | 4.589 | 4.510 | 4.520 | 512,893 | -0.06(-1.31%) |
Dec 22, 2023 | 4.460 | 4.635 | 4.460 | 4.580 | 441,116 | +0.03(+0.66%) |
Dec 21, 2023 | 4.480 | 4.565 | 4.460 | 4.550 | 407,915 | +0.12(+2.71%) |
Dec 20, 2023 | 4.480 | 4.630 | 4.420 | 4.430 | 546,813 | -0.07(-1.56%) |
Dec 19, 2023 | 4.530 | 4.590 | 4.480 | 4.500 | 447,303 | +0.03(+0.67%) |
Dec 18, 2023 | 4.460 | 4.505 | 4.420 | 4.470 | 513,357 | -0.03(-0.67%) |
Dec 15, 2023 | 4.580 | 4.600 | 4.455 | 4.500 | 515,729 | -0.05(-1.10%) |
Dec 14, 2023 | 4.300 | 4.580 | 4.300 | 4.550 | 1,246,868 | +0.11(+2.48%) |
Dec 13, 2023 | 4.250 | 4.440 | 4.240 | 4.440 | 736,305 | +0.21(+4.96%) |
Dec 12, 2023 | 4.270 | 4.345 | 4.225 | 4.230 | 826,643 | -0.07(-1.63%) |
Dec 11, 2023 | 4.260 | 4.335 | 4.230 | 4.300 | 487,422 | -0.01(-0.23%) |
Dec 08, 2023 | 4.260 | 4.390 | 4.230 | 4.310 | 639,009 | +0.01(+0.23%) |
Dec 07, 2023 | 4.270 | 4.375 | 4.250 | 4.300 | 700,694 | -0.01(-0.23%) |
Dec 06, 2023 | 4.190 | 4.335 | 4.110 | 4.310 | 1,070,048 | +0.16(+3.86%) |
Dec 05, 2023 | 4.060 | 4.170 | 4.020 | 4.150 | 1,459,104 | +0.06(+1.47%) |
Dec 04, 2023 | 4.150 | 4.150 | 4.010 | 4.090 | 697,545 | -0.11(-2.62%) |
Dec 01, 2023 | 4.030 | 4.220 | 4.000 | 4.200 | 634,090 | +0.19(+4.74%) |
Nov 30, 2023 | 4.060 | 4.070 | 3.980 | 4.010 | 555,995 | -0.05(-1.23%) |
Nov 29, 2023 | 4.090 | 4.115 | 4.040 | 4.060 | 452,701 | +0.04(+1.00%) |
Nov 28, 2023 | 4.020 | 4.055 | 3.970 | 4.020 | 475,239 | -0.04(-0.99%) |
Nov 27, 2023 | 4.070 | 4.095 | 4.040 | 4.060 | 487,811 | -0.01(-0.25%) |
Nov 24, 2023 | 4.070 | 4.150 | 4.020 | 4.070 | 400,316 | +0.00(+0.00%) |
Nov 22, 2023 | 3.980 | 4.180 | 3.980 | 4.070 | 519,869 | +0.09(+2.26%) |
Nov 21, 2023 | 3.910 | 4.050 | 3.910 | 3.980 | 794,485 | -0.01(-0.25%) |
Nov 20, 2023 | 4.050 | 4.095 | 3.990 | 3.990 | 350,658 | -0.07(-1.72%) |
Nov 17, 2023 | 3.980 | 3.980 | 3.908 | 4.060 | 858,352 | +0.05(+1.25%) |
Nov 16, 2023 | 3.950 | 4.090 | 3.900 | 4.010 | 690,672 | +0.08(+2.04%) |
Nov 15, 2023 | 4.160 | 4.160 | 3.750 | 3.930 | 1,600,125 | -0.27(-6.43%) |
Nov 14, 2023 | 4.080 | 4.220 | 4.040 | 4.200 | 569,451 | +0.22(+5.53%) |
Nov 13, 2023 | 3.900 | 3.990 | 3.880 | 3.980 | 378,804 | +0.05(+1.27%) |
Nov 10, 2023 | 3.960 | 3.960 | 3.875 | 3.930 | 249,772 | -0.02(-0.51%) |
Nov 09, 2023 | 4.040 | 4.040 | 3.923 | 3.950 | 410,795 | -0.08(-1.99%) |
Nov 08, 2023 | 3.970 | 4.060 | 3.930 | 4.030 | 384,079 | +0.04(+1.00%) |
Nov 07, 2023 | 3.960 | 4.050 | 3.930 | 3.990 | 286,267 | +0.04(+1.01%) |
Nov 06, 2023 | 4.000 | 4.010 | 3.870 | 3.950 | 455,508 | -0.06(-1.50%) |
Nov 03, 2023 | 3.850 | 4.020 | 3.850 | 4.010 | 365,052 | +0.19(+4.97%) |
Nov 02, 2023 | 3.760 | 3.890 | 3.740 | 3.820 | 683,037 | +0.13(+3.52%) |