Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.220 | 5.330 | 5.120 | 5.160 | 213,929 | -0.02(-0.39%) |
May 09, 2024 | 5.370 | 5.370 | 5.070 | 5.180 | 314,531 | -0.18(-3.36%) |
May 08, 2024 | 5.300 | 5.530 | 5.160 | 5.360 | 324,778 | +0.05(+0.94%) |
May 07, 2024 | 5.300 | 5.720 | 4.850 | 5.310 | 820,318 | +0.54(+11.32%) |
May 06, 2024 | 4.710 | 4.820 | 4.660 | 4.770 | 277,093 | +0.05(+1.06%) |
May 03, 2024 | 4.670 | 4.790 | 4.640 | 4.720 | 208,224 | +0.12(+2.61%) |
May 02, 2024 | 4.530 | 4.670 | 4.420 | 4.600 | 232,818 | +0.14(+3.25%) |
May 01, 2024 | 4.320 | 4.620 | 4.290 | 4.455 | 327,414 | +0.17(+4.09%) |
Apr 30, 2024 | 4.380 | 4.459 | 4.280 | 4.280 | 311,665 | -0.16(-3.60%) |
Apr 29, 2024 | 4.570 | 4.600 | 4.360 | 4.440 | 130,612 | -0.09(-1.99%) |
Apr 26, 2024 | 4.420 | 4.550 | 4.350 | 4.530 | 143,288 | +0.11(+2.49%) |
Apr 25, 2024 | 4.460 | 4.490 | 4.340 | 4.420 | 232,698 | -0.10(-2.21%) |
Apr 24, 2024 | 4.550 | 4.560 | 4.380 | 4.520 | 254,018 | -0.03(-0.66%) |
Apr 23, 2024 | 4.560 | 4.690 | 4.450 | 4.550 | 208,437 | +0.00(+0.00%) |
Apr 22, 2024 | 4.540 | 4.635 | 4.420 | 4.550 | 271,619 | +0.06(+1.34%) |
Apr 19, 2024 | 4.560 | 4.680 | 4.440 | 4.490 | 235,934 | -0.12(-2.60%) |
Apr 18, 2024 | 4.520 | 4.840 | 4.310 | 4.610 | 541,446 | +0.27(+6.22%) |
Apr 17, 2024 | 4.390 | 4.550 | 4.290 | 4.340 | 256,114 | +0.05(+1.17%) |
Apr 16, 2024 | 4.470 | 4.540 | 4.275 | 4.290 | 453,421 | -0.02(-0.46%) |
Apr 15, 2024 | 4.910 | 4.910 | 4.310 | 4.310 | 523,569 | -0.56(-11.50%) |
Apr 12, 2024 | 5.090 | 5.090 | 4.820 | 4.870 | 201,260 | -0.24(-4.70%) |
Apr 11, 2024 | 5.200 | 5.314 | 5.040 | 5.110 | 230,278 | -0.09(-1.73%) |
Apr 10, 2024 | 5.270 | 5.330 | 5.120 | 5.200 | 181,881 | -0.29(-5.28%) |
Apr 09, 2024 | 5.520 | 5.570 | 5.370 | 5.490 | 144,884 | -0.01(-0.18%) |
Apr 08, 2024 | 5.250 | 5.610 | 5.080 | 5.500 | 301,185 | +0.28(+5.36%) |
Apr 05, 2024 | 5.400 | 5.400 | 5.170 | 5.220 | 259,442 | -0.17(-3.15%) |
Apr 04, 2024 | 5.780 | 5.785 | 5.370 | 5.390 | 144,297 | -0.28(-4.94%) |
Apr 03, 2024 | 5.530 | 5.680 | 5.520 | 5.670 | 80,761 | +0.09(+1.61%) |
Apr 02, 2024 | 5.680 | 5.700 | 5.530 | 5.580 | 108,136 | -0.18(-3.12%) |
Apr 01, 2024 | 6.030 | 6.042 | 5.720 | 5.760 | 261,510 | -0.27(-4.48%) |
Mar 28, 2024 | 5.890 | 6.200 | 5.880 | 6.030 | 292,283 | +0.12(+2.03%) |
Mar 27, 2024 | 5.900 | 5.990 | 5.860 | 5.910 | 213,176 | +0.10(+1.72%) |
Mar 26, 2024 | 5.700 | 5.900 | 5.660 | 5.810 | 121,800 | +0.16(+2.83%) |
Mar 25, 2024 | 5.620 | 5.697 | 5.530 | 5.650 | 110,735 | +0.05(+0.89%) |
Mar 22, 2024 | 5.780 | 5.850 | 5.580 | 5.600 | 127,338 | -0.18(-3.11%) |
Mar 21, 2024 | 6.000 | 6.040 | 5.750 | 5.780 | 182,660 | -0.19(-3.18%) |
Mar 20, 2024 | 5.460 | 6.020 | 5.460 | 5.970 | 230,228 | +0.45(+8.15%) |
Mar 19, 2024 | 5.390 | 5.620 | 5.320 | 5.520 | 265,867 | +0.07(+1.28%) |
Mar 18, 2024 | 5.920 | 5.920 | 5.350 | 5.450 | 320,263 | -0.47(-7.94%) |
Mar 15, 2024 | 6.040 | 6.180 | 5.860 | 5.920 | 302,990 | -0.18(-2.95%) |
Mar 14, 2024 | 6.230 | 6.230 | 5.990 | 6.100 | 231,948 | -0.16(-2.56%) |
Mar 13, 2024 | 6.180 | 6.450 | 6.180 | 6.260 | 172,515 | +0.00(+0.00%) |
Mar 12, 2024 | 6.230 | 6.360 | 6.110 | 6.260 | 148,895 | +0.02(+0.32%) |
Mar 11, 2024 | 6.300 | 6.433 | 6.220 | 6.240 | 104,945 | -0.12(-1.89%) |
Mar 08, 2024 | 6.460 | 6.570 | 6.310 | 6.360 | 105,773 | -0.04(-0.63%) |
Mar 07, 2024 | 6.500 | 6.870 | 6.380 | 6.400 | 134,529 | -0.02(-0.31%) |
Mar 06, 2024 | 6.350 | 6.565 | 6.250 | 6.420 | 173,789 | +0.11(+1.74%) |
Mar 05, 2024 | 6.410 | 6.495 | 6.300 | 6.310 | 154,940 | -0.18(-2.77%) |
Mar 04, 2024 | 6.610 | 6.757 | 6.357 | 6.490 | 240,339 | -0.07(-1.07%) |
Mar 01, 2024 | 6.670 | 6.740 | 6.480 | 6.560 | 493,386 | -0.04(-0.61%) |
Feb 29, 2024 | 6.580 | 6.730 | 6.430 | 6.600 | 400,993 | +0.12(+1.85%) |
Feb 28, 2024 | 6.490 | 6.580 | 6.220 | 6.480 | 193,124 | -0.04(-0.61%) |
Feb 27, 2024 | 7.070 | 7.170 | 6.320 | 6.520 | 395,279 | -0.54(-7.65%) |
Feb 26, 2024 | 6.770 | 7.210 | 6.760 | 7.060 | 205,413 | +0.23(+3.37%) |
Feb 23, 2024 | 6.720 | 6.870 | 6.480 | 6.830 | 152,352 | +0.13(+1.94%) |
Feb 22, 2024 | 6.670 | 6.882 | 6.630 | 6.700 | 141,896 | -0.02(-0.30%) |
Feb 21, 2024 | 6.940 | 7.000 | 6.580 | 6.720 | 138,484 | -0.26(-3.72%) |
Feb 20, 2024 | 6.690 | 7.000 | 6.690 | 6.980 | 138,478 | +0.05(+0.72%) |
Feb 16, 2024 | 6.950 | 7.129 | 6.800 | 6.930 | 147,204 | -0.10(-1.42%) |
Feb 15, 2024 | 6.870 | 7.040 | 6.745 | 7.030 | 341,441 | +0.21(+3.08%) |
Feb 14, 2024 | 6.750 | 6.890 | 6.690 | 6.820 | 134,927 | +0.12(+1.79%) |
Feb 13, 2024 | 6.950 | 7.190 | 6.620 | 6.700 | 263,559 | -0.57(-7.84%) |
Feb 12, 2024 | 6.910 | 7.300 | 6.910 | 7.270 | 218,658 | +0.35(+5.06%) |
Feb 09, 2024 | 6.480 | 6.940 | 6.400 | 6.920 | 246,117 | +0.51(+7.96%) |
Feb 08, 2024 | 6.530 | 6.550 | 6.340 | 6.410 | 198,613 | -0.17(-2.58%) |
Feb 07, 2024 | 6.850 | 6.880 | 6.530 | 6.580 | 227,856 | -0.21(-3.09%) |
Feb 06, 2024 | 6.560 | 6.950 | 6.450 | 6.790 | 389,137 | +0.20(+3.03%) |
Feb 05, 2024 | 7.130 | 7.130 | 6.590 | 6.590 | 347,049 | -0.68(-9.35%) |
Feb 02, 2024 | 7.040 | 7.384 | 6.990 | 7.270 | 292,736 | +0.02(+0.28%) |
Feb 01, 2024 | 6.840 | 7.270 | 6.787 | 7.250 | 252,473 | +0.45(+6.62%) |
Jan 31, 2024 | 6.860 | 7.010 | 6.753 | 6.800 | 293,084 | -0.10(-1.45%) |
Jan 30, 2024 | 7.090 | 7.090 | 6.770 | 6.900 | 308,730 | -0.24(-3.43%) |
Jan 29, 2024 | 6.700 | 7.290 | 6.700 | 7.145 | 925,317 | +0.40(+6.01%) |
Jan 26, 2024 | 6.370 | 7.180 | 6.230 | 6.740 | 1,994,575 | +1.16(+20.79%) |
Jan 25, 2024 | 5.830 | 5.870 | 5.350 | 5.580 | 407,699 | -0.14(-2.53%) |
Jan 24, 2024 | 6.330 | 6.330 | 5.620 | 5.725 | 524,807 | -0.53(-8.40%) |
Jan 23, 2024 | 6.210 | 6.360 | 6.070 | 6.250 | 606,664 | +0.17(+2.80%) |
Jan 22, 2024 | 6.020 | 6.105 | 5.910 | 6.080 | 335,222 | +0.08(+1.33%) |
Jan 19, 2024 | 5.820 | 6.070 | 5.670 | 6.000 | 630,379 | +0.15(+2.56%) |
Jan 18, 2024 | 6.580 | 6.730 | 5.120 | 5.850 | 1,905,989 | -1.14(-16.31%) |
Jan 17, 2024 | 6.810 | 7.083 | 6.720 | 6.990 | 198,899 | +0.12(+1.75%) |
Jan 16, 2024 | 7.200 | 7.280 | 6.770 | 6.870 | 346,626 | -0.45(-6.15%) |
Jan 12, 2024 | 7.660 | 7.660 | 7.270 | 7.320 | 167,697 | -0.19(-2.53%) |
Jan 11, 2024 | 7.740 | 7.745 | 7.440 | 7.510 | 191,359 | -0.28(-3.59%) |
Jan 10, 2024 | 7.820 | 7.920 | 7.640 | 7.790 | 191,643 | -0.11(-1.39%) |
Jan 09, 2024 | 7.600 | 8.089 | 7.510 | 7.900 | 275,711 | +0.28(+3.67%) |
Jan 08, 2024 | 7.750 | 7.850 | 7.600 | 7.620 | 202,809 | -0.12(-1.55%) |
Jan 05, 2024 | 7.840 | 8.037 | 7.620 | 7.740 | 263,528 | -0.12(-1.53%) |
Jan 04, 2024 | 8.090 | 8.420 | 7.800 | 7.860 | 350,244 | -0.19(-2.36%) |
Jan 03, 2024 | 8.450 | 8.610 | 8.050 | 8.050 | 278,194 | -0.49(-5.74%) |
Jan 02, 2024 | 8.610 | 8.660 | 8.370 | 8.540 | 274,079 | -0.18(-2.06%) |
Dec 29, 2023 | 8.850 | 9.010 | 8.500 | 8.720 | 150,068 | -0.17(-1.91%) |
Dec 28, 2023 | 8.900 | 9.100 | 8.850 | 8.890 | 68,554 | -0.10(-1.11%) |
Dec 27, 2023 | 9.280 | 9.330 | 8.760 | 8.990 | 230,861 | -0.24(-2.60%) |
Dec 26, 2023 | 9.350 | 9.360 | 9.090 | 9.230 | 121,830 | -0.14(-1.49%) |
Dec 22, 2023 | 9.000 | 9.450 | 9.000 | 9.370 | 194,318 | +0.40(+4.46%) |
Dec 21, 2023 | 8.700 | 9.000 | 8.660 | 8.970 | 162,568 | +0.36(+4.18%) |
Dec 20, 2023 | 8.910 | 9.250 | 8.590 | 8.610 | 219,083 | -0.29(-3.26%) |
Dec 19, 2023 | 8.400 | 8.920 | 8.400 | 8.900 | 158,157 | +0.54(+6.46%) |
Dec 18, 2023 | 8.180 | 8.510 | 8.144 | 8.360 | 133,951 | +0.14(+1.70%) |
Dec 15, 2023 | 8.200 | 8.290 | 7.970 | 8.220 | 317,828 | +0.12(+1.48%) |
Dec 14, 2023 | 8.390 | 8.565 | 7.940 | 8.100 | 168,977 | -0.15(-1.82%) |
Dec 13, 2023 | 7.880 | 8.280 | 7.750 | 8.250 | 195,022 | +0.35(+4.43%) |
Dec 12, 2023 | 8.000 | 8.000 | 7.810 | 7.900 | 97,489 | -0.11(-1.37%) |
Dec 11, 2023 | 8.200 | 8.350 | 7.940 | 8.010 | 231,132 | -0.25(-3.03%) |
Dec 08, 2023 | 8.190 | 8.459 | 8.140 | 8.260 | 194,002 | +0.07(+0.85%) |
Dec 07, 2023 | 8.720 | 8.840 | 8.100 | 8.190 | 178,470 | -0.58(-6.61%) |
Dec 06, 2023 | 8.840 | 9.050 | 8.700 | 8.770 | 157,067 | -0.02(-0.23%) |
Dec 05, 2023 | 8.900 | 9.160 | 8.750 | 8.790 | 365,466 | -0.19(-2.12%) |
Dec 04, 2023 | 7.950 | 9.100 | 7.720 | 8.980 | 772,165 | +0.93(+11.55%) |