Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3.250 | 3.306 | 3.065 | 3.190 | 392,389 | -0.10(-3.04%) |
Jun 13, 2024 | 3.580 | 3.640 | 3.290 | 3.290 | 245,354 | -0.30(-8.36%) |
Jun 12, 2024 | 3.780 | 3.890 | 3.530 | 3.590 | 344,962 | -0.14(-3.75%) |
Jun 11, 2024 | 3.580 | 3.750 | 3.520 | 3.730 | 237,118 | +0.14(+3.90%) |
Jun 10, 2024 | 3.500 | 3.620 | 3.430 | 3.590 | 173,148 | +0.07(+1.99%) |
Jun 07, 2024 | 3.460 | 3.650 | 3.400 | 3.520 | 188,624 | +0.01(+0.28%) |
Jun 06, 2024 | 3.430 | 3.540 | 3.370 | 3.510 | 217,136 | +0.06(+1.74%) |
Jun 05, 2024 | 3.390 | 3.480 | 3.330 | 3.450 | 182,110 | +0.07(+2.07%) |
Jun 04, 2024 | 3.390 | 3.433 | 3.310 | 3.380 | 232,916 | -0.03(-0.88%) |
Jun 03, 2024 | 3.340 | 3.680 | 3.310 | 3.410 | 559,991 | +0.07(+2.10%) |
May 31, 2024 | 3.360 | 3.460 | 3.260 | 3.340 | 249,798 | +0.00(+0.00%) |
May 30, 2024 | 3.210 | 3.490 | 3.210 | 3.340 | 339,692 | +0.14(+4.37%) |
May 29, 2024 | 3.260 | 3.320 | 3.050 | 3.200 | 356,579 | -0.13(-3.90%) |
May 28, 2024 | 3.120 | 3.425 | 3.095 | 3.330 | 726,973 | +0.28(+9.18%) |
May 24, 2024 | 3.010 | 3.170 | 2.985 | 3.050 | 213,457 | +0.06(+2.01%) |
May 23, 2024 | 3.150 | 3.180 | 2.960 | 2.990 | 239,415 | -0.14(-4.47%) |
May 22, 2024 | 3.010 | 3.340 | 2.950 | 3.130 | 564,551 | +0.11(+3.64%) |
May 21, 2024 | 3.020 | 3.045 | 2.950 | 3.020 | 277,282 | +0.01(+0.33%) |
May 20, 2024 | 3.000 | 3.090 | 2.950 | 3.010 | 385,984 | +0.00(+0.00%) |
May 17, 2024 | 2.950 | 3.070 | 2.925 | 3.010 | 378,783 | +0.06(+2.03%) |
May 16, 2024 | 2.850 | 2.970 | 2.821 | 2.950 | 359,684 | +0.09(+3.15%) |
May 15, 2024 | 2.840 | 2.918 | 2.770 | 2.860 | 183,555 | +0.05(+1.78%) |
May 14, 2024 | 2.740 | 2.890 | 2.740 | 2.810 | 259,716 | +0.08(+2.93%) |
May 13, 2024 | 2.740 | 2.850 | 2.684 | 2.730 | 342,182 | +0.03(+1.11%) |
May 10, 2024 | 2.800 | 2.960 | 2.700 | 2.700 | 349,908 | -0.10(-3.57%) |
May 09, 2024 | 2.680 | 2.850 | 2.680 | 2.800 | 310,620 | +0.12(+4.48%) |
May 08, 2024 | 2.750 | 2.850 | 2.660 | 2.680 | 494,599 | -0.11(-4.11%) |
May 07, 2024 | 2.900 | 2.910 | 2.705 | 2.795 | 462,387 | -0.06(-2.10%) |
May 06, 2024 | 3.100 | 3.220 | 2.750 | 2.855 | 1,280,617 | -0.21(-6.70%) |
May 03, 2024 | 2.300 | 3.230 | 2.280 | 3.060 | 3,836,108 | +0.81(+36.00%) |
May 02, 2024 | 2.240 | 2.260 | 1.990 | 2.250 | 894,741 | +0.02(+0.67%) |
May 01, 2024 | 2.080 | 2.290 | 2.050 | 2.235 | 433,102 | +0.17(+8.50%) |
Apr 30, 2024 | 2.080 | 2.100 | 2.010 | 2.060 | 377,039 | -0.02(-0.96%) |
Apr 29, 2024 | 2.020 | 2.115 | 1.990 | 2.080 | 726,320 | +0.09(+4.52%) |
Apr 26, 2024 | 2.010 | 2.030 | 1.910 | 1.990 | 816,099 | +0.00(+0.00%) |
Apr 25, 2024 | 2.040 | 2.120 | 1.980 | 1.990 | 892,363 | -0.06(-2.93%) |
Apr 24, 2024 | 2.210 | 2.249 | 2.045 | 2.050 | 504,688 | -0.17(-7.66%) |
Apr 23, 2024 | 2.390 | 2.420 | 2.140 | 2.220 | 781,765 | -0.22(-9.20%) |
Apr 22, 2024 | 2.650 | 2.665 | 2.270 | 2.445 | 862,751 | -0.33(-11.73%) |
Apr 19, 2024 | 2.680 | 2.800 | 2.400 | 2.770 | 1,137,950 | -0.03(-1.07%) |
Apr 18, 2024 | 2.750 | 2.920 | 2.730 | 2.800 | 622,335 | +0.04(+1.45%) |
Apr 17, 2024 | 2.660 | 2.840 | 2.655 | 2.760 | 983,997 | +0.12(+4.55%) |
Apr 16, 2024 | 2.410 | 2.680 | 2.370 | 2.640 | 667,570 | +0.22(+9.09%) |
Apr 15, 2024 | 2.550 | 2.563 | 2.360 | 2.420 | 1,015,499 | -0.18(-6.92%) |
Apr 12, 2024 | 2.720 | 2.800 | 2.560 | 2.600 | 435,944 | -0.18(-6.47%) |
Apr 11, 2024 | 2.830 | 2.830 | 2.740 | 2.780 | 242,979 | -0.03(-1.07%) |
Apr 10, 2024 | 2.850 | 2.850 | 2.700 | 2.810 | 399,497 | -0.06(-2.09%) |
Apr 09, 2024 | 2.860 | 2.940 | 2.840 | 2.870 | 304,235 | +0.01(+0.35%) |
Apr 08, 2024 | 2.930 | 2.940 | 2.800 | 2.860 | 364,581 | -0.06(-2.05%) |
Apr 05, 2024 | 2.900 | 2.970 | 2.800 | 2.920 | 411,448 | +0.04(+1.39%) |
Apr 04, 2024 | 3.060 | 3.090 | 2.850 | 2.880 | 709,637 | -0.15(-4.95%) |
Apr 03, 2024 | 3.010 | 3.110 | 2.970 | 3.030 | 480,165 | +0.00(+0.00%) |
Apr 02, 2024 | 3.000 | 3.090 | 2.970 | 3.030 | 500,630 | +0.00(+0.00%) |
Apr 01, 2024 | 3.220 | 3.240 | 2.990 | 3.030 | 697,092 | -0.18(-5.46%) |
Mar 28, 2024 | 3.350 | 3.392 | 3.180 | 3.205 | 363,581 | -0.16(-4.75%) |
Mar 27, 2024 | 3.150 | 3.430 | 3.100 | 3.365 | 688,391 | +0.23(+7.17%) |
Mar 26, 2024 | 3.560 | 3.586 | 3.000 | 3.140 | 1,162,395 | -0.41(-11.55%) |
Mar 25, 2024 | 3.850 | 3.950 | 3.500 | 3.550 | 734,144 | -0.33(-8.51%) |
Mar 22, 2024 | 4.020 | 4.060 | 3.830 | 3.880 | 281,447 | -0.13(-3.24%) |
Mar 21, 2024 | 3.970 | 4.130 | 3.910 | 4.010 | 484,494 | +0.09(+2.30%) |
Mar 20, 2024 | 3.860 | 4.060 | 3.700 | 3.920 | 699,882 | +0.04(+1.03%) |
Mar 19, 2024 | 3.770 | 4.110 | 3.750 | 3.880 | 517,199 | +0.13(+3.47%) |
Mar 18, 2024 | 4.350 | 4.415 | 3.560 | 3.750 | 2,490,336 | -0.70(-15.73%) |
Mar 15, 2024 | 4.040 | 4.770 | 3.990 | 4.450 | 1,141,050 | +0.28(+6.71%) |
Mar 14, 2024 | 3.900 | 4.220 | 3.740 | 4.170 | 939,186 | +0.15(+3.73%) |
Mar 13, 2024 | 4.720 | 4.780 | 3.700 | 4.020 | 3,337,131 | -2.24(-35.78%) |
Mar 12, 2024 | 6.450 | 6.450 | 6.250 | 6.260 | 125,563 | -0.18(-2.80%) |
Mar 11, 2024 | 6.430 | 6.470 | 6.350 | 6.440 | 72,535 | -0.02(-0.31%) |
Mar 08, 2024 | 6.520 | 6.670 | 6.440 | 6.460 | 105,737 | -0.04(-0.62%) |
Mar 07, 2024 | 6.500 | 6.590 | 6.420 | 6.500 | 108,610 | +0.03(+0.46%) |
Mar 06, 2024 | 6.330 | 6.500 | 6.290 | 6.470 | 114,781 | +0.18(+2.86%) |
Mar 05, 2024 | 6.350 | 6.441 | 6.250 | 6.290 | 116,564 | -0.09(-1.41%) |
Mar 04, 2024 | 6.740 | 6.765 | 6.360 | 6.380 | 204,174 | -0.37(-5.48%) |
Mar 01, 2024 | 6.780 | 6.838 | 6.620 | 6.750 | 123,119 | -0.03(-0.44%) |
Feb 29, 2024 | 6.880 | 6.890 | 6.680 | 6.780 | 112,812 | +0.05(+0.74%) |
Feb 28, 2024 | 6.930 | 6.972 | 6.720 | 6.730 | 134,259 | -0.27(-3.86%) |
Feb 27, 2024 | 7.090 | 7.129 | 6.985 | 7.000 | 101,764 | -0.07(-0.99%) |
Feb 26, 2024 | 7.090 | 7.290 | 7.050 | 7.070 | 135,599 | -0.09(-1.26%) |
Feb 23, 2024 | 7.180 | 7.243 | 6.860 | 7.160 | 192,417 | -0.02(-0.28%) |
Feb 22, 2024 | 7.240 | 7.290 | 7.110 | 7.180 | 104,433 | +0.03(+0.42%) |
Feb 21, 2024 | 7.400 | 7.400 | 7.110 | 7.150 | 105,653 | -0.27(-3.64%) |
Feb 20, 2024 | 7.260 | 7.565 | 7.260 | 7.420 | 168,566 | +0.00(+0.00%) |
Feb 16, 2024 | 7.580 | 7.580 | 7.330 | 7.420 | 142,263 | -0.16(-2.11%) |
Feb 15, 2024 | 7.250 | 7.590 | 7.250 | 7.580 | 116,344 | +0.38(+5.28%) |
Feb 14, 2024 | 7.120 | 7.260 | 7.050 | 7.200 | 95,063 | +0.10(+1.41%) |
Feb 13, 2024 | 7.560 | 7.587 | 7.025 | 7.100 | 173,941 | -0.74(-9.44%) |
Feb 12, 2024 | 7.660 | 7.920 | 7.600 | 7.840 | 169,861 | +0.18(+2.35%) |
Feb 09, 2024 | 7.570 | 7.729 | 7.520 | 7.660 | 117,193 | +0.16(+2.13%) |
Feb 08, 2024 | 7.480 | 7.571 | 7.420 | 7.500 | 85,814 | +0.04(+0.54%) |
Feb 07, 2024 | 7.400 | 7.570 | 7.400 | 7.460 | 113,467 | +0.02(+0.27%) |
Feb 06, 2024 | 7.240 | 7.470 | 7.230 | 7.440 | 91,576 | +0.22(+3.05%) |
Feb 05, 2024 | 7.130 | 7.280 | 7.100 | 7.220 | 141,621 | -0.02(-0.28%) |
Feb 02, 2024 | 7.240 | 7.333 | 7.180 | 7.240 | 90,000 | -0.11(-1.50%) |
Feb 01, 2024 | 7.190 | 7.440 | 7.050 | 7.350 | 99,286 | +0.18(+2.51%) |
Jan 31, 2024 | 7.500 | 7.670 | 7.170 | 7.170 | 233,627 | -0.35(-4.65%) |
Jan 30, 2024 | 7.350 | 7.550 | 7.319 | 7.520 | 147,112 | +0.17(+2.31%) |
Jan 29, 2024 | 7.070 | 7.370 | 7.010 | 7.350 | 102,136 | +0.32(+4.55%) |
Jan 26, 2024 | 7.100 | 7.220 | 6.960 | 7.030 | 77,155 | -0.06(-0.85%) |
Jan 25, 2024 | 7.160 | 7.210 | 7.050 | 7.090 | 89,573 | +0.04(+0.57%) |
Jan 24, 2024 | 7.230 | 7.230 | 7.035 | 7.050 | 92,115 | -0.06(-0.84%) |
Jan 23, 2024 | 7.300 | 7.420 | 7.060 | 7.110 | 119,373 | -0.18(-2.47%) |
Jan 22, 2024 | 7.070 | 7.290 | 7.060 | 7.290 | 100,170 | +0.28(+3.99%) |
Jan 19, 2024 | 7.000 | 7.030 | 6.880 | 7.010 | 87,934 | +0.06(+0.86%) |
Jan 18, 2024 | 6.820 | 7.010 | 6.690 | 6.950 | 140,102 | +0.18(+2.66%) |
Jan 17, 2024 | 6.740 | 6.840 | 6.650 | 6.770 | 118,642 | -0.03(-0.44%) |
Jan 16, 2024 | 6.900 | 6.885 | 6.710 | 6.800 | 132,212 | -0.10(-1.45%) |
Jan 12, 2024 | 6.920 | 7.030 | 6.850 | 6.900 | 101,050 | +0.05(+0.73%) |
Jan 11, 2024 | 6.850 | 6.980 | 6.690 | 6.850 | 130,109 | +0.00(+0.00%) |
Jan 10, 2024 | 6.790 | 6.880 | 6.580 | 6.850 | 156,145 | +0.06(+0.88%) |
Jan 09, 2024 | 6.800 | 6.880 | 6.740 | 6.790 | 120,340 | -0.10(-1.45%) |
Jan 08, 2024 | 6.610 | 6.930 | 6.580 | 6.890 | 223,140 | +0.28(+4.24%) |
Jan 05, 2024 | 6.530 | 6.660 | 6.530 | 6.610 | 113,346 | -0.01(-0.15%) |
Jan 04, 2024 | 6.690 | 6.690 | 6.585 | 6.620 | 128,819 | -0.03(-0.45%) |
Jan 03, 2024 | 6.700 | 6.815 | 6.620 | 6.650 | 146,047 | -0.15(-2.21%) |