Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.130 | 0 | -0.05(-0.97%) | |||
May 09, 2024 | 5.220 | 5.241 | 5.040 | 5.180 | 686,314 | -0.12(-2.26%) |
May 08, 2024 | 5.350 | 5.370 | 5.200 | 5.300 | 496,620 | -0.11(-2.03%) |
May 07, 2024 | 5.240 | 5.435 | 5.175 | 5.410 | 609,826 | +0.17(+3.24%) |
May 06, 2024 | 5.170 | 5.320 | 5.100 | 5.240 | 932,808 | -0.14(-2.60%) |
May 03, 2024 | 5.500 | 5.610 | 5.220 | 5.380 | 2,046,832 | -0.10(-1.82%) |
May 02, 2024 | 5.610 | 5.700 | 5.420 | 5.480 | 1,374,144 | -0.15(-2.66%) |
May 01, 2024 | 5.580 | 5.830 | 5.430 | 5.630 | 635,604 | +0.08(+1.44%) |
Apr 30, 2024 | 5.550 | 5.679 | 5.460 | 5.550 | 793,218 | -0.10(-1.77%) |
Apr 29, 2024 | 5.820 | 5.871 | 5.590 | 5.650 | 397,041 | -0.13(-2.25%) |
Apr 26, 2024 | 5.690 | 5.820 | 5.610 | 5.780 | 798,831 | +0.08(+1.40%) |
Apr 25, 2024 | 5.720 | 5.800 | 5.616 | 5.700 | 561,481 | -0.12(-2.06%) |
Apr 24, 2024 | 5.910 | 6.005 | 5.725 | 5.820 | 553,341 | -0.17(-2.84%) |
Apr 23, 2024 | 5.880 | 6.120 | 5.845 | 5.990 | 695,793 | +0.13(+2.22%) |
Apr 22, 2024 | 5.810 | 5.910 | 5.730 | 5.860 | 979,552 | +0.02(+0.34%) |
Apr 19, 2024 | 5.710 | 6.005 | 5.700 | 5.840 | 1,495,157 | +0.10(+1.74%) |
Apr 18, 2024 | 4.950 | 5.770 | 4.870 | 5.740 | 3,740,476 | +0.78(+15.73%) |
Apr 17, 2024 | 5.070 | 5.130 | 4.940 | 4.960 | 428,730 | -0.10(-1.98%) |
Apr 16, 2024 | 4.720 | 5.165 | 4.685 | 5.060 | 1,010,690 | +0.21(+4.33%) |
Apr 15, 2024 | 4.970 | 4.980 | 4.720 | 4.850 | 957,781 | -0.15(-3.00%) |
Apr 12, 2024 | 5.200 | 5.215 | 4.880 | 5.000 | 1,381,604 | -0.17(-3.29%) |
Apr 11, 2024 | 5.510 | 5.520 | 5.140 | 5.170 | 809,908 | -0.31(-5.66%) |
Apr 10, 2024 | 5.540 | 5.546 | 5.410 | 5.480 | 1,272,684 | -0.12(-2.14%) |
Apr 09, 2024 | 5.690 | 5.740 | 5.585 | 5.600 | 582,214 | -0.11(-1.93%) |
Apr 08, 2024 | 5.740 | 5.790 | 5.670 | 5.710 | 478,105 | +0.01(+0.18%) |
Apr 05, 2024 | 5.880 | 5.890 | 5.690 | 5.700 | 577,622 | -0.18(-3.06%) |
Apr 04, 2024 | 5.750 | 5.939 | 5.710 | 5.880 | 848,249 | +0.17(+2.98%) |
Apr 03, 2024 | 5.550 | 5.750 | 5.535 | 5.710 | 883,058 | +0.16(+2.88%) |
Apr 02, 2024 | 5.500 | 5.620 | 5.480 | 5.550 | 672,646 | -0.03(-0.54%) |
Apr 01, 2024 | 5.700 | 5.700 | 5.430 | 5.580 | 852,270 | -0.11(-1.93%) |
Mar 28, 2024 | 5.540 | 5.660 | 5.650 | 5.690 | 665,439 | +0.17(+3.08%) |
Mar 27, 2024 | 5.560 | 5.695 | 5.510 | 5.520 | 676,901 | -0.03(-0.54%) |
Mar 26, 2024 | 5.610 | 5.635 | 5.510 | 5.550 | 626,251 | +0.00(+0.00%) |
Mar 25, 2024 | 5.610 | 5.648 | 5.520 | 5.550 | 558,981 | +0.01(+0.18%) |
Mar 22, 2024 | 5.640 | 5.640 | 5.478 | 5.540 | 589,916 | -0.08(-1.42%) |
Mar 21, 2024 | 5.750 | 5.825 | 5.580 | 5.620 | 586,639 | -0.14(-2.43%) |
Mar 20, 2024 | 5.660 | 5.760 | 5.550 | 5.760 | 852,132 | +0.12(+2.13%) |
Mar 19, 2024 | 5.990 | 5.990 | 5.640 | 5.640 | 976,049 | -0.33(-5.53%) |
Mar 18, 2024 | 6.090 | 6.210 | 5.960 | 5.970 | 849,653 | -0.12(-1.97%) |
Mar 15, 2024 | 6.110 | 6.220 | 6.050 | 6.090 | 1,041,336 | -0.03(-0.49%) |
Mar 14, 2024 | 6.210 | 6.230 | 6.110 | 6.120 | 628,425 | -0.09(-1.45%) |
Mar 13, 2024 | 6.300 | 6.380 | 6.200 | 6.210 | 728,961 | -0.07(-1.11%) |
Mar 12, 2024 | 6.340 | 6.360 | 6.270 | 6.280 | 737,536 | -0.03(-0.48%) |
Mar 11, 2024 | 6.400 | 6.480 | 6.290 | 6.310 | 647,608 | -0.06(-0.94%) |
Mar 08, 2024 | 6.420 | 6.525 | 6.350 | 6.370 | 753,701 | -0.04(-0.62%) |
Mar 07, 2024 | 6.430 | 6.490 | 6.372 | 6.410 | 443,427 | -0.06(-0.93%) |
Mar 06, 2024 | 6.440 | 6.495 | 6.340 | 6.470 | 624,929 | +0.12(+1.89%) |
Mar 05, 2024 | 6.370 | 6.550 | 6.319 | 6.350 | 1,105,565 | -0.11(-1.70%) |
Mar 04, 2024 | 6.550 | 6.640 | 6.350 | 6.460 | 1,002,664 | -0.08(-1.22%) |
Mar 01, 2024 | 6.480 | 6.550 | 6.370 | 6.540 | 726,527 | +0.04(+0.62%) |
Feb 29, 2024 | 6.560 | 6.590 | 6.420 | 6.500 | 562,227 | +0.00(+0.00%) |
Feb 28, 2024 | 6.480 | 6.595 | 6.400 | 6.500 | 742,157 | -0.07(-1.07%) |
Feb 27, 2024 | 6.570 | 6.620 | 6.415 | 6.570 | 626,396 | -0.05(-0.76%) |
Feb 26, 2024 | 6.470 | 6.660 | 6.385 | 6.620 | 691,540 | +0.09(+1.38%) |
Feb 23, 2024 | 6.430 | 6.595 | 6.290 | 6.530 | 725,801 | +0.13(+2.03%) |
Feb 22, 2024 | 6.530 | 6.570 | 6.375 | 6.400 | 1,128,445 | -0.13(-1.99%) |
Feb 21, 2024 | 6.860 | 6.860 | 6.485 | 6.530 | 1,355,296 | -0.36(-5.29%) |
Feb 20, 2024 | 6.640 | 6.950 | 6.588 | 6.895 | 895,937 | +0.04(+0.66%) |
Feb 16, 2024 | 6.740 | 6.915 | 6.630 | 6.850 | 889,671 | +0.01(+0.15%) |
Feb 15, 2024 | 6.480 | 6.880 | 6.461 | 6.840 | 1,451,223 | +0.36(+5.56%) |
Feb 14, 2024 | 6.350 | 6.690 | 6.280 | 6.480 | 2,054,873 | +0.21(+3.27%) |
Feb 13, 2024 | 6.150 | 6.390 | 6.070 | 6.275 | 1,846,777 | +0.02(+0.24%) |
Feb 12, 2024 | 6.420 | 6.880 | 6.000 | 6.260 | 19,182,508 | +1.76(+39.11%) |
Feb 09, 2024 | 4.490 | 4.560 | 4.365 | 4.500 | 397,526 | +0.05(+1.12%) |
Feb 08, 2024 | 4.420 | 4.505 | 4.338 | 4.450 | 311,231 | +0.07(+1.60%) |
Feb 07, 2024 | 4.570 | 4.570 | 4.300 | 4.380 | 358,190 | -0.17(-3.74%) |
Feb 06, 2024 | 4.250 | 4.560 | 4.200 | 4.550 | 484,282 | +0.33(+7.82%) |
Feb 05, 2024 | 4.250 | 4.355 | 4.140 | 4.220 | 564,621 | -0.12(-2.76%) |
Feb 02, 2024 | 4.260 | 4.375 | 4.128 | 4.340 | 443,783 | +0.04(+0.93%) |
Feb 01, 2024 | 4.440 | 4.530 | 4.255 | 4.300 | 687,513 | -0.07(-1.60%) |
Jan 31, 2024 | 4.480 | 4.680 | 4.370 | 4.370 | 339,040 | -0.15(-3.32%) |
Jan 30, 2024 | 4.680 | 4.680 | 4.425 | 4.520 | 624,749 | -0.16(-3.42%) |
Jan 29, 2024 | 4.450 | 4.695 | 4.340 | 4.680 | 456,655 | +0.24(+5.41%) |
Jan 26, 2024 | 4.550 | 4.640 | 4.420 | 4.440 | 320,440 | -0.05(-1.11%) |
Jan 25, 2024 | 4.680 | 4.682 | 4.460 | 4.490 | 323,931 | -0.14(-3.02%) |
Jan 24, 2024 | 4.730 | 4.750 | 4.570 | 4.630 | 387,238 | -0.02(-0.43%) |
Jan 23, 2024 | 4.700 | 4.850 | 4.605 | 4.650 | 526,512 | -0.01(-0.21%) |
Jan 22, 2024 | 4.500 | 4.828 | 4.470 | 4.660 | 680,266 | +0.19(+4.25%) |
Jan 19, 2024 | 4.350 | 4.515 | 4.160 | 4.470 | 1,341,707 | +0.12(+2.76%) |
Jan 18, 2024 | 4.350 | 4.590 | 4.218 | 4.350 | 793,075 | +0.05(+1.16%) |
Jan 17, 2024 | 4.090 | 4.320 | 4.010 | 4.300 | 523,013 | +0.18(+4.37%) |
Jan 16, 2024 | 4.220 | 4.250 | 4.110 | 4.120 | 403,948 | -0.12(-2.72%) |
Jan 12, 2024 | 4.490 | 4.530 | 4.210 | 4.235 | 523,049 | -0.19(-4.29%) |
Jan 11, 2024 | 4.730 | 4.740 | 4.375 | 4.425 | 525,308 | -0.36(-7.43%) |
Jan 10, 2024 | 4.890 | 4.910 | 4.720 | 4.780 | 477,925 | -0.11(-2.25%) |
Jan 09, 2024 | 5.020 | 5.020 | 4.860 | 4.890 | 592,516 | -0.18(-3.55%) |
Jan 08, 2024 | 5.140 | 5.185 | 4.820 | 5.070 | 674,043 | -0.10(-1.93%) |
Jan 05, 2024 | 5.380 | 5.380 | 5.140 | 5.170 | 623,790 | -0.27(-4.96%) |
Jan 04, 2024 | 5.670 | 5.720 | 5.430 | 5.440 | 357,516 | -0.31(-5.39%) |
Jan 03, 2024 | 5.900 | 5.930 | 5.650 | 5.750 | 591,123 | -0.26(-4.33%) |
Jan 02, 2024 | 5.880 | 6.150 | 5.780 | 6.010 | 604,574 | +0.06(+1.01%) |
Dec 29, 2023 | 6.020 | 6.217 | 5.770 | 5.950 | 627,849 | -0.10(-1.65%) |
Dec 28, 2023 | 5.990 | 6.110 | 5.960 | 6.050 | 516,654 | +0.01(+0.17%) |
Dec 27, 2023 | 6.250 | 6.250 | 5.870 | 6.040 | 665,308 | -0.17(-2.74%) |
Dec 26, 2023 | 6.100 | 6.300 | 5.990 | 6.210 | 536,339 | +0.17(+2.90%) |
Dec 22, 2023 | 6.100 | 6.230 | 5.910 | 6.035 | 575,021 | -0.06(-1.07%) |
Dec 21, 2023 | 5.790 | 6.130 | 5.580 | 6.100 | 907,648 | +0.58(+10.51%) |
Dec 20, 2023 | 5.950 | 6.100 | 5.510 | 5.520 | 1,048,252 | -0.40(-6.76%) |
Dec 19, 2023 | 5.410 | 5.950 | 5.364 | 5.920 | 1,085,262 | +0.64(+12.12%) |
Dec 18, 2023 | 5.500 | 5.618 | 5.270 | 5.280 | 752,496 | -0.30(-5.38%) |
Dec 15, 2023 | 5.610 | 5.695 | 5.420 | 5.580 | 1,353,422 | -0.01(-0.27%) |
Dec 14, 2023 | 5.530 | 6.190 | 5.530 | 5.595 | 965,509 | +0.05(+0.99%) |
Dec 13, 2023 | 5.000 | 5.550 | 4.835 | 5.540 | 907,200 | +0.54(+10.80%) |
Dec 12, 2023 | 5.430 | 5.447 | 4.971 | 5.000 | 639,266 | -0.45(-8.26%) |
Dec 11, 2023 | 5.430 | 5.570 | 5.290 | 5.450 | 312,981 | +0.00(+0.00%) |
Dec 08, 2023 | 5.300 | 5.480 | 5.001 | 5.450 | 828,232 | +0.15(+2.83%) |
Dec 07, 2023 | 5.860 | 5.860 | 5.270 | 5.300 | 1,393,994 | -0.49(-8.46%) |
Dec 06, 2023 | 5.960 | 6.050 | 5.700 | 5.790 | 537,041 | -0.01(-0.17%) |
Dec 05, 2023 | 6.380 | 6.405 | 5.760 | 5.800 | 1,056,299 | -0.72(-11.04%) |
Dec 04, 2023 | 5.880 | 6.520 | 5.880 | 6.520 | 1,591,982 | +0.54(+9.03%) |