Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.180 | 5.390 | 5.010 | 5.380 | 143,865 | +0.27(+5.28%) |
May 23, 2024 | 5.050 | 5.110 | 4.910 | 5.110 | 99,612 | +0.09(+1.79%) |
May 22, 2024 | 4.850 | 5.030 | 4.730 | 5.020 | 235,743 | +0.16(+3.29%) |
May 21, 2024 | 4.910 | 5.020 | 4.860 | 4.860 | 127,227 | -0.09(-1.82%) |
May 20, 2024 | 4.990 | 5.030 | 4.810 | 4.950 | 106,746 | +0.00(+0.00%) |
May 17, 2024 | 4.950 | 5.090 | 4.950 | 4.950 | 140,246 | -0.05(-1.00%) |
May 16, 2024 | 5.030 | 5.151 | 4.920 | 5.000 | 81,177 | -0.05(-0.99%) |
May 15, 2024 | 5.030 | 5.120 | 4.830 | 5.050 | 128,192 | +0.06(+1.20%) |
May 14, 2024 | 5.070 | 5.170 | 4.800 | 4.990 | 194,801 | -0.02(-0.40%) |
May 13, 2024 | 5.100 | 5.410 | 4.910 | 5.010 | 150,330 | -0.06(-1.18%) |
May 10, 2024 | 5.250 | 5.270 | 4.970 | 5.070 | 111,862 | -0.14(-2.69%) |
May 09, 2024 | 5.300 | 5.565 | 5.170 | 5.210 | 81,212 | -0.07(-1.33%) |
May 08, 2024 | 5.200 | 5.470 | 5.140 | 5.280 | 216,364 | +0.01(+0.19%) |
May 07, 2024 | 5.580 | 5.580 | 5.140 | 5.270 | 131,873 | -0.11(-2.04%) |
May 06, 2024 | 5.730 | 5.735 | 5.320 | 5.380 | 83,247 | -0.26(-4.61%) |
May 03, 2024 | 5.760 | 5.860 | 5.480 | 5.640 | 58,745 | +0.03(+0.53%) |
May 02, 2024 | 5.760 | 5.850 | 5.490 | 5.610 | 49,414 | -0.04(-0.71%) |
May 01, 2024 | 5.710 | 5.870 | 5.640 | 5.650 | 46,438 | -0.03(-0.53%) |
Apr 30, 2024 | 5.920 | 6.020 | 5.626 | 5.680 | 91,769 | -0.24(-4.05%) |
Apr 29, 2024 | 5.820 | 5.980 | 5.680 | 5.920 | 152,393 | +0.19(+3.32%) |
Apr 26, 2024 | 5.530 | 5.800 | 5.530 | 5.730 | 89,454 | +0.18(+3.24%) |
Apr 25, 2024 | 5.500 | 5.550 | 5.385 | 5.550 | 60,914 | +0.00(+0.00%) |
Apr 24, 2024 | 5.730 | 5.850 | 5.480 | 5.550 | 57,322 | -0.14(-2.46%) |
Apr 23, 2024 | 5.500 | 5.760 | 5.500 | 5.690 | 34,875 | +0.19(+3.45%) |
Apr 22, 2024 | 5.510 | 5.962 | 5.460 | 5.500 | 144,809 | -0.01(-0.18%) |
Apr 19, 2024 | 5.430 | 5.650 | 5.400 | 5.510 | 59,348 | -0.03(-0.54%) |
Apr 18, 2024 | 5.080 | 5.570 | 5.080 | 5.540 | 76,798 | +0.43(+8.41%) |
Apr 17, 2024 | 5.380 | 5.430 | 5.100 | 5.110 | 62,943 | -0.31(-5.72%) |
Apr 16, 2024 | 5.620 | 5.860 | 5.410 | 5.420 | 134,962 | -0.17(-3.04%) |
Apr 15, 2024 | 6.330 | 6.415 | 5.590 | 5.590 | 155,877 | -0.65(-10.42%) |
Apr 12, 2024 | 6.410 | 6.425 | 5.920 | 6.240 | 83,134 | -0.23(-3.55%) |
Apr 11, 2024 | 6.470 | 6.826 | 6.340 | 6.470 | 66,108 | -0.08(-1.22%) |
Apr 10, 2024 | 6.980 | 6.980 | 6.380 | 6.550 | 58,169 | -0.33(-4.80%) |
Apr 09, 2024 | 7.000 | 7.100 | 6.730 | 6.880 | 46,591 | -0.11(-1.57%) |
Apr 08, 2024 | 7.420 | 7.460 | 6.910 | 6.990 | 52,862 | -0.05(-0.71%) |
Apr 05, 2024 | 7.630 | 7.770 | 6.970 | 7.040 | 46,007 | -0.47(-6.26%) |
Apr 04, 2024 | 7.930 | 8.090 | 7.310 | 7.510 | 84,796 | -0.43(-5.42%) |
Apr 03, 2024 | 7.700 | 8.010 | 7.700 | 7.940 | 33,726 | +0.31(+4.06%) |
Apr 02, 2024 | 8.110 | 8.110 | 7.562 | 7.630 | 35,907 | -0.50(-6.15%) |
Apr 01, 2024 | 7.980 | 8.175 | 7.620 | 8.130 | 94,876 | +0.09(+1.12%) |
Mar 28, 2024 | 8.090 | 8.180 | 8.010 | 8.040 | 12,530 | +0.00(+0.00%) |
Mar 27, 2024 | 8.190 | 8.234 | 7.845 | 8.040 | 33,039 | +0.00(+0.00%) |
Mar 26, 2024 | 7.910 | 8.410 | 7.880 | 8.040 | 45,255 | +0.03(+0.37%) |
Mar 25, 2024 | 7.730 | 8.080 | 7.730 | 8.010 | 57,049 | +0.17(+2.17%) |
Mar 22, 2024 | 8.030 | 8.170 | 7.740 | 7.840 | 59,632 | -0.18(-2.24%) |
Mar 21, 2024 | 7.640 | 8.120 | 7.640 | 8.020 | 49,540 | +0.23(+2.95%) |
Mar 20, 2024 | 7.530 | 7.910 | 7.500 | 7.790 | 42,569 | +0.33(+4.42%) |
Mar 19, 2024 | 7.380 | 7.620 | 7.280 | 7.460 | 48,332 | -0.01(-0.13%) |
Mar 18, 2024 | 7.720 | 7.920 | 7.470 | 7.470 | 58,715 | -0.30(-3.86%) |
Mar 15, 2024 | 7.960 | 8.230 | 7.705 | 7.770 | 65,722 | -0.20(-2.51%) |
Mar 14, 2024 | 8.120 | 8.120 | 7.830 | 7.970 | 35,457 | -0.25(-3.04%) |
Mar 13, 2024 | 8.220 | 8.440 | 8.070 | 8.220 | 27,309 | -0.16(-1.91%) |
Mar 12, 2024 | 8.145 | 8.430 | 8.085 | 8.380 | 27,796 | +0.12(+1.45%) |
Mar 11, 2024 | 8.490 | 8.530 | 8.140 | 8.260 | 32,020 | -0.27(-3.17%) |
Mar 08, 2024 | 8.930 | 8.930 | 8.440 | 8.530 | 34,459 | -0.27(-3.07%) |
Mar 07, 2024 | 9.020 | 9.040 | 8.650 | 8.800 | 42,496 | -0.19(-2.11%) |
Mar 06, 2024 | 9.020 | 9.080 | 8.800 | 8.990 | 38,639 | -0.01(-0.11%) |
Mar 05, 2024 | 8.790 | 9.060 | 8.790 | 9.000 | 29,568 | +0.16(+1.81%) |
Mar 04, 2024 | 9.040 | 9.180 | 8.820 | 8.840 | 51,202 | -0.15(-1.67%) |
Mar 01, 2024 | 8.850 | 9.160 | 8.850 | 8.990 | 42,130 | +0.00(+0.00%) |
Feb 29, 2024 | 9.065 | 9.340 | 8.875 | 8.990 | 70,213 | -0.03(-0.33%) |
Feb 28, 2024 | 9.110 | 9.240 | 8.980 | 9.020 | 51,194 | -0.20(-2.17%) |
Feb 27, 2024 | 9.370 | 9.580 | 9.210 | 9.220 | 37,515 | -0.13(-1.39%) |
Feb 26, 2024 | 9.080 | 9.420 | 8.820 | 9.350 | 141,777 | +0.13(+1.41%) |
Feb 23, 2024 | 9.090 | 9.230 | 8.830 | 9.220 | 93,016 | +0.24(+2.67%) |
Feb 22, 2024 | 8.940 | 9.170 | 8.480 | 8.980 | 112,430 | -0.02(-0.22%) |
Feb 21, 2024 | 9.440 | 9.510 | 8.940 | 9.000 | 57,457 | -0.50(-5.26%) |
Feb 20, 2024 | 9.680 | 9.820 | 9.470 | 9.500 | 108,815 | -0.33(-3.36%) |
Feb 16, 2024 | 9.680 | 9.870 | 9.450 | 9.830 | 86,133 | +0.13(+1.34%) |
Feb 15, 2024 | 9.430 | 9.740 | 9.420 | 9.700 | 46,482 | +0.26(+2.75%) |
Feb 14, 2024 | 9.890 | 9.890 | 9.420 | 9.440 | 43,104 | -0.13(-1.36%) |
Feb 13, 2024 | 9.980 | 10.10 | 9.510 | 9.570 | 97,439 | -0.37(-3.72%) |
Feb 12, 2024 | 8.640 | 10.40 | 8.640 | 9.940 | 161,481 | +1.34(+15.58%) |
Feb 09, 2024 | 8.700 | 8.810 | 8.300 | 8.600 | 145,655 | -0.98(-10.23%) |
Feb 08, 2024 | 9.180 | 9.900 | 9.179 | 9.580 | 46,109 | +0.43(+4.70%) |
Feb 07, 2024 | 9.360 | 9.390 | 8.900 | 9.150 | 74,387 | -0.25(-2.66%) |
Feb 06, 2024 | 9.660 | 9.855 | 9.230 | 9.400 | 40,762 | -0.16(-1.67%) |
Feb 05, 2024 | 9.310 | 9.640 | 9.190 | 9.560 | 61,768 | +0.11(+1.16%) |
Feb 02, 2024 | 9.230 | 9.560 | 9.022 | 9.450 | 47,065 | +0.11(+1.18%) |
Feb 01, 2024 | 9.120 | 9.555 | 8.990 | 9.340 | 66,463 | +0.21(+2.30%) |
Jan 31, 2024 | 9.660 | 9.693 | 9.120 | 9.130 | 46,994 | -0.67(-6.84%) |
Jan 30, 2024 | 9.820 | 10.05 | 9.785 | 9.800 | 23,241 | -0.10(-1.01%) |
Jan 29, 2024 | 9.690 | 10.00 | 9.450 | 9.900 | 31,043 | +0.15(+1.54%) |
Jan 26, 2024 | 10.20 | 10.25 | 9.710 | 9.750 | 40,767 | -0.43(-4.22%) |
Jan 25, 2024 | 9.890 | 10.20 | 9.845 | 10.18 | 105,041 | +0.36(+3.67%) |
Jan 24, 2024 | 10.03 | 10.04 | 9.820 | 9.820 | 90,886 | -0.07(-0.71%) |
Jan 23, 2024 | 9.790 | 10.01 | 9.781 | 9.890 | 63,329 | +0.01(+0.10%) |
Jan 22, 2024 | 9.340 | 9.900 | 9.275 | 9.880 | 83,950 | +0.59(+6.35%) |
Jan 19, 2024 | 9.100 | 9.380 | 9.050 | 9.290 | 36,466 | +0.13(+1.42%) |
Jan 18, 2024 | 9.090 | 9.384 | 9.050 | 9.160 | 58,090 | +0.05(+0.55%) |
Jan 17, 2024 | 8.920 | 9.140 | 8.920 | 9.110 | 31,726 | +0.02(+0.22%) |
Jan 16, 2024 | 9.120 | 9.260 | 8.802 | 9.090 | 60,234 | -0.19(-2.05%) |
Jan 12, 2024 | 9.150 | 9.354 | 8.980 | 9.280 | 72,467 | +0.19(+2.09%) |
Jan 11, 2024 | 9.050 | 9.140 | 8.960 | 9.090 | 50,777 | -0.09(-0.98%) |
Jan 10, 2024 | 9.070 | 9.260 | 8.980 | 9.180 | 47,434 | +0.09(+0.99%) |
Jan 09, 2024 | 9.260 | 9.260 | 9.050 | 9.090 | 84,560 | -0.34(-3.61%) |
Jan 08, 2024 | 9.840 | 9.890 | 9.430 | 9.430 | 99,893 | -0.41(-4.17%) |
Jan 05, 2024 | 9.500 | 9.940 | 9.490 | 9.840 | 94,119 | +0.43(+4.57%) |
Jan 04, 2024 | 8.900 | 9.520 | 8.900 | 9.410 | 73,825 | +0.41(+4.56%) |
Jan 03, 2024 | 8.820 | 9.065 | 8.670 | 9.000 | 100,050 | -0.12(-1.32%) |
Jan 02, 2024 | 9.330 | 9.565 | 8.950 | 9.120 | 108,550 | -0.22(-2.36%) |
Dec 29, 2023 | 9.430 | 9.570 | 9.240 | 9.340 | 87,618 | -0.08(-0.85%) |
Dec 28, 2023 | 9.590 | 9.700 | 9.320 | 9.420 | 53,632 | -0.26(-2.69%) |
Dec 27, 2023 | 9.570 | 9.690 | 9.270 | 9.680 | 75,495 | +0.19(+2.00%) |
Dec 26, 2023 | 8.630 | 9.590 | 8.540 | 9.490 | 123,451 | +0.81(+9.33%) |
Dec 22, 2023 | 8.560 | 8.790 | 8.558 | 8.680 | 56,857 | +0.18(+2.12%) |
Dec 21, 2023 | 8.290 | 8.550 | 8.280 | 8.500 | 97,032 | +0.28(+3.41%) |
Dec 20, 2023 | 8.330 | 8.590 | 8.120 | 8.220 | 78,426 | -0.25(-2.95%) |
Dec 19, 2023 | 8.260 | 8.550 | 8.260 | 8.470 | 59,318 | +0.37(+4.57%) |
Dec 18, 2023 | 8.300 | 8.320 | 7.810 | 8.100 | 111,059 | -0.19(-2.29%) |
Dec 15, 2023 | 9.000 | 9.030 | 8.150 | 8.290 | 142,440 | -0.66(-7.37%) |
Dec 14, 2023 | 9.270 | 9.350 | 8.700 | 8.950 | 116,693 | -0.14(-1.54%) |
Dec 13, 2023 | 9.040 | 9.120 | 8.610 | 9.090 | 74,897 | +0.23(+2.60%) |
Dec 12, 2023 | 9.310 | 9.310 | 8.731 | 8.860 | 48,687 | -0.44(-4.73%) |
Dec 11, 2023 | 9.230 | 9.410 | 8.970 | 9.300 | 84,322 | -0.05(-0.53%) |
Dec 08, 2023 | 9.380 | 9.810 | 9.310 | 9.350 | 46,725 | -0.54(-5.46%) |
Dec 07, 2023 | 9.840 | 10.09 | 9.820 | 9.890 | 33,174 | +0.05(+0.51%) |
Dec 06, 2023 | 9.920 | 10.10 | 9.650 | 9.840 | 103,706 | -0.01(-0.10%) |
Dec 05, 2023 | 9.820 | 10.02 | 9.570 | 9.850 | 75,803 | +0.03(+0.31%) |
Dec 04, 2023 | 9.700 | 9.980 | 9.550 | 9.820 | 90,796 | -0.03(-0.30%) |