Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.130 | 4.130 | 3.960 | 4.010 | 174,470 | -0.09(-2.20%) |
May 16, 2024 | 3.950 | 4.110 | 3.860 | 4.100 | 348,921 | +0.15(+3.80%) |
May 15, 2024 | 3.820 | 4.030 | 3.790 | 3.950 | 322,751 | +0.17(+4.50%) |
May 14, 2024 | 3.760 | 3.920 | 3.760 | 3.780 | 243,270 | +0.02(+0.53%) |
May 13, 2024 | 3.520 | 3.915 | 3.520 | 3.760 | 605,891 | +0.23(+6.52%) |
May 10, 2024 | 3.630 | 3.670 | 3.430 | 3.530 | 370,716 | -0.07(-1.94%) |
May 09, 2024 | 3.750 | 3.790 | 3.590 | 3.600 | 357,751 | -0.13(-3.61%) |
May 08, 2024 | 3.710 | 3.800 | 3.700 | 3.735 | 146,749 | +0.03(+0.95%) |
May 07, 2024 | 3.780 | 3.830 | 3.680 | 3.700 | 314,108 | -0.04(-1.07%) |
May 06, 2024 | 3.750 | 3.990 | 3.650 | 3.740 | 651,251 | +0.10(+2.75%) |
May 03, 2024 | 3.700 | 3.700 | 3.560 | 3.640 | 262,437 | -0.04(-1.09%) |
May 02, 2024 | 3.730 | 3.730 | 3.561 | 3.680 | 292,428 | -0.01(-0.27%) |
May 01, 2024 | 3.720 | 3.820 | 3.520 | 3.690 | 470,656 | -0.07(-1.86%) |
Apr 30, 2024 | 3.810 | 4.050 | 3.680 | 3.760 | 709,031 | +0.30(+8.67%) |
Apr 29, 2024 | 3.320 | 3.530 | 3.320 | 3.460 | 483,965 | +0.19(+5.81%) |
Apr 26, 2024 | 3.200 | 3.320 | 3.170 | 3.270 | 136,352 | +0.07(+2.19%) |
Apr 25, 2024 | 3.230 | 3.240 | 3.180 | 3.200 | 117,264 | -0.03(-0.93%) |
Apr 24, 2024 | 3.280 | 3.330 | 3.200 | 3.230 | 95,322 | -0.06(-1.67%) |
Apr 23, 2024 | 3.210 | 3.420 | 3.170 | 3.285 | 190,395 | +0.12(+3.63%) |
Apr 22, 2024 | 3.110 | 3.290 | 3.110 | 3.170 | 226,364 | +0.09(+2.92%) |
Apr 19, 2024 | 3.130 | 3.210 | 3.080 | 3.080 | 149,461 | -0.07(-2.22%) |
Apr 18, 2024 | 3.120 | 3.160 | 3.080 | 3.150 | 134,694 | +0.04(+1.29%) |
Apr 17, 2024 | 3.240 | 3.240 | 3.110 | 3.110 | 178,204 | -0.12(-3.72%) |
Apr 16, 2024 | 3.210 | 3.317 | 3.135 | 3.230 | 225,085 | +0.07(+2.22%) |
Apr 15, 2024 | 3.310 | 3.310 | 3.145 | 3.160 | 205,741 | -0.15(-4.53%) |
Apr 12, 2024 | 3.370 | 3.395 | 3.280 | 3.310 | 152,004 | -0.08(-2.36%) |
Apr 11, 2024 | 3.380 | 3.420 | 3.340 | 3.390 | 251,928 | +0.02(+0.59%) |
Apr 10, 2024 | 3.370 | 3.460 | 3.265 | 3.370 | 248,041 | +0.00(+0.00%) |
Apr 09, 2024 | 3.290 | 3.390 | 3.270 | 3.370 | 369,461 | +0.09(+2.74%) |
Apr 08, 2024 | 3.260 | 3.300 | 3.190 | 3.280 | 459,445 | +0.11(+3.47%) |
Apr 05, 2024 | 3.160 | 3.240 | 3.140 | 3.170 | 416,159 | +0.02(+0.63%) |
Apr 04, 2024 | 3.380 | 3.408 | 3.140 | 3.150 | 612,616 | -0.21(-6.25%) |
Apr 03, 2024 | 3.500 | 3.523 | 3.285 | 3.360 | 443,376 | -0.13(-3.72%) |
Apr 02, 2024 | 3.520 | 3.555 | 3.480 | 3.490 | 248,382 | -0.08(-2.24%) |
Apr 01, 2024 | 3.660 | 3.680 | 3.530 | 3.570 | 307,425 | +0.01(+0.28%) |
Mar 28, 2024 | 3.590 | 3.670 | 3.545 | 3.560 | 217,177 | -0.01(-0.28%) |
Mar 27, 2024 | 3.420 | 3.580 | 3.400 | 3.570 | 295,607 | +0.19(+5.78%) |
Mar 26, 2024 | 3.400 | 3.430 | 3.335 | 3.375 | 340,982 | -0.02(-0.74%) |
Mar 25, 2024 | 3.600 | 3.609 | 3.380 | 3.400 | 398,210 | -0.15(-4.23%) |
Mar 22, 2024 | 3.600 | 3.670 | 3.540 | 3.550 | 206,830 | -0.06(-1.66%) |
Mar 21, 2024 | 3.600 | 3.660 | 3.580 | 3.610 | 201,002 | +0.05(+1.40%) |
Mar 20, 2024 | 3.630 | 3.630 | 3.500 | 3.560 | 223,034 | -0.06(-1.66%) |
Mar 19, 2024 | 3.520 | 3.800 | 3.460 | 3.620 | 450,665 | +0.13(+3.72%) |
Mar 18, 2024 | 3.440 | 3.530 | 3.420 | 3.490 | 251,543 | +0.05(+1.45%) |
Mar 15, 2024 | 3.480 | 3.490 | 3.380 | 3.440 | 339,442 | -0.05(-1.43%) |
Mar 14, 2024 | 3.690 | 3.697 | 3.470 | 3.490 | 306,502 | -0.20(-5.42%) |
Mar 13, 2024 | 3.770 | 3.780 | 3.690 | 3.690 | 181,971 | -0.10(-2.64%) |
Mar 12, 2024 | 3.790 | 3.825 | 3.692 | 3.790 | 168,355 | +0.04(+0.93%) |
Mar 11, 2024 | 3.780 | 3.930 | 3.530 | 3.755 | 429,803 | -0.06(-1.44%) |
Mar 08, 2024 | 3.910 | 3.950 | 3.770 | 3.810 | 252,090 | -0.10(-2.56%) |
Mar 07, 2024 | 3.900 | 3.970 | 3.860 | 3.910 | 163,440 | +0.05(+1.30%) |
Mar 06, 2024 | 3.940 | 4.000 | 3.860 | 3.860 | 165,668 | -0.07(-1.78%) |
Mar 05, 2024 | 3.970 | 4.040 | 3.900 | 3.930 | 126,497 | -0.05(-1.26%) |
Mar 04, 2024 | 4.140 | 4.140 | 3.880 | 3.980 | 328,354 | -0.17(-4.10%) |
Mar 01, 2024 | 4.090 | 4.150 | 4.010 | 4.150 | 819,028 | +0.10(+2.47%) |
Feb 29, 2024 | 3.930 | 4.080 | 3.930 | 4.050 | 456,743 | +0.00(+0.00%) |
Feb 28, 2024 | 4.120 | 4.140 | 3.950 | 4.050 | 225,980 | -0.06(-1.46%) |
Feb 27, 2024 | 4.110 | 4.160 | 4.080 | 4.110 | 204,625 | +0.00(+0.00%) |
Feb 26, 2024 | 4.090 | 4.200 | 4.050 | 4.110 | 182,805 | +0.02(+0.49%) |
Feb 23, 2024 | 4.080 | 4.170 | 3.990 | 4.090 | 160,779 | +0.05(+1.24%) |
Feb 22, 2024 | 4.070 | 4.163 | 3.960 | 4.040 | 223,915 | -0.03(-0.74%) |
Feb 21, 2024 | 4.250 | 4.250 | 4.020 | 4.070 | 207,946 | -0.06(-1.45%) |
Feb 20, 2024 | 4.270 | 4.290 | 4.100 | 4.130 | 241,590 | -0.14(-3.28%) |
Feb 16, 2024 | 4.250 | 4.360 | 4.160 | 4.270 | 434,942 | +0.05(+1.18%) |
Feb 15, 2024 | 4.180 | 4.280 | 4.120 | 4.220 | 251,929 | -0.03(-0.71%) |
Feb 14, 2024 | 4.000 | 4.320 | 3.955 | 4.250 | 820,137 | +0.37(+9.54%) |
Feb 13, 2024 | 3.870 | 3.965 | 3.770 | 3.880 | 752,246 | -0.08(-2.02%) |
Feb 12, 2024 | 3.970 | 4.115 | 3.860 | 3.960 | 1,075,090 | +0.04(+1.02%) |
Feb 09, 2024 | 4.780 | 5.000 | 3.860 | 3.920 | 2,421,700 | -1.89(-32.53%) |
Feb 08, 2024 | 5.850 | 5.970 | 5.670 | 5.810 | 422,641 | -0.02(-0.34%) |
Feb 07, 2024 | 5.960 | 5.960 | 5.300 | 5.830 | 464,361 | -0.10(-1.69%) |
Feb 06, 2024 | 6.220 | 6.280 | 5.830 | 5.930 | 609,680 | -0.29(-4.66%) |
Feb 05, 2024 | 6.560 | 6.630 | 6.160 | 6.220 | 290,460 | -0.35(-5.33%) |
Feb 02, 2024 | 6.130 | 6.600 | 6.070 | 6.570 | 273,942 | +0.41(+6.66%) |
Feb 01, 2024 | 6.070 | 6.290 | 6.070 | 6.160 | 97,396 | +0.08(+1.32%) |
Jan 31, 2024 | 6.280 | 6.350 | 6.030 | 6.080 | 119,656 | -0.25(-3.95%) |
Jan 30, 2024 | 6.600 | 6.600 | 6.310 | 6.330 | 68,212 | -0.25(-3.80%) |
Jan 29, 2024 | 6.490 | 6.600 | 6.470 | 6.580 | 91,266 | +0.11(+1.70%) |
Jan 26, 2024 | 6.570 | 6.640 | 6.430 | 6.470 | 69,034 | -0.05(-0.77%) |
Jan 25, 2024 | 6.460 | 6.550 | 6.386 | 6.520 | 108,670 | -0.01(-0.15%) |
Jan 24, 2024 | 6.650 | 6.660 | 6.500 | 6.530 | 80,331 | -0.06(-0.91%) |
Jan 23, 2024 | 6.880 | 6.898 | 6.590 | 6.590 | 126,750 | -0.25(-3.65%) |
Jan 22, 2024 | 6.530 | 6.870 | 6.480 | 6.840 | 178,819 | +0.36(+5.56%) |
Jan 19, 2024 | 6.290 | 6.480 | 6.140 | 6.480 | 153,656 | +0.24(+3.85%) |
Jan 18, 2024 | 6.380 | 6.437 | 6.122 | 6.240 | 167,418 | -0.12(-1.89%) |
Jan 17, 2024 | 6.930 | 6.930 | 6.280 | 6.360 | 262,730 | -0.57(-8.23%) |
Jan 16, 2024 | 6.230 | 6.950 | 6.200 | 6.930 | 479,842 | +0.72(+11.59%) |
Jan 12, 2024 | 6.130 | 6.210 | 6.055 | 6.210 | 186,997 | +0.10(+1.64%) |
Jan 11, 2024 | 6.130 | 6.209 | 6.015 | 6.110 | 149,876 | +0.01(+0.16%) |
Jan 10, 2024 | 6.090 | 6.180 | 5.961 | 6.100 | 171,241 | +0.06(+0.99%) |
Jan 09, 2024 | 6.050 | 6.145 | 5.990 | 6.040 | 138,651 | -0.02(-0.33%) |
Jan 08, 2024 | 6.000 | 6.110 | 5.900 | 6.060 | 159,307 | +0.12(+2.02%) |
Jan 05, 2024 | 5.900 | 6.030 | 5.730 | 5.940 | 261,505 | +0.04(+0.68%) |
Jan 04, 2024 | 5.910 | 6.080 | 5.840 | 5.900 | 252,341 | +0.04(+0.68%) |
Jan 03, 2024 | 5.800 | 5.960 | 5.800 | 5.860 | 115,037 | +0.01(+0.17%) |
Jan 02, 2024 | 5.760 | 5.940 | 5.750 | 5.850 | 101,895 | -0.01(-0.17%) |
Dec 29, 2023 | 5.810 | 5.940 | 5.810 | 5.860 | 64,085 | +0.03(+0.51%) |
Dec 28, 2023 | 5.960 | 5.970 | 5.820 | 5.830 | 51,128 | -0.12(-2.02%) |
Dec 27, 2023 | 5.840 | 5.990 | 5.770 | 5.950 | 118,514 | +0.09(+1.54%) |
Dec 26, 2023 | 5.840 | 5.910 | 5.780 | 5.860 | 89,803 | +0.08(+1.38%) |
Dec 22, 2023 | 5.880 | 5.945 | 5.760 | 5.780 | 74,376 | -0.11(-1.87%) |
Dec 21, 2023 | 5.820 | 5.910 | 5.760 | 5.890 | 72,044 | +0.12(+2.08%) |
Dec 20, 2023 | 6.060 | 6.140 | 5.670 | 5.770 | 133,406 | -0.26(-4.31%) |
Dec 19, 2023 | 5.900 | 6.110 | 5.900 | 6.030 | 133,926 | +0.15(+2.55%) |
Dec 18, 2023 | 5.970 | 6.075 | 5.820 | 5.880 | 127,069 | -0.06(-1.01%) |
Dec 15, 2023 | 5.920 | 6.040 | 5.821 | 5.940 | 195,254 | +0.09(+1.54%) |
Dec 14, 2023 | 6.100 | 6.250 | 5.770 | 5.850 | 190,929 | -0.20(-3.31%) |
Dec 13, 2023 | 5.910 | 6.080 | 5.910 | 6.050 | 151,530 | +0.13(+2.20%) |
Dec 12, 2023 | 6.210 | 6.210 | 5.910 | 5.920 | 101,900 | -0.25(-4.05%) |
Dec 11, 2023 | 5.850 | 6.250 | 5.850 | 6.170 | 327,664 | +0.26(+4.40%) |
Dec 08, 2023 | 5.880 | 6.020 | 5.840 | 5.910 | 106,126 | +0.02(+0.34%) |
Dec 07, 2023 | 5.710 | 5.920 | 5.710 | 5.890 | 135,773 | +0.21(+3.70%) |
Dec 06, 2023 | 5.710 | 5.845 | 5.480 | 5.680 | 194,555 | -0.01(-0.18%) |
Dec 05, 2023 | 5.790 | 5.870 | 5.650 | 5.690 | 175,341 | -0.14(-2.40%) |
Dec 04, 2023 | 5.980 | 6.055 | 5.800 | 5.830 | 329,222 | -0.14(-2.35%) |
Dec 01, 2023 | 5.820 | 5.970 | 5.770 | 5.970 | 212,880 | +0.16(+2.75%) |
Nov 30, 2023 | 5.650 | 5.900 | 5.630 | 5.810 | 518,346 | +0.16(+2.83%) |
Nov 29, 2023 | 5.530 | 5.690 | 5.460 | 5.650 | 275,533 | +0.14(+2.54%) |
Nov 28, 2023 | 5.450 | 5.520 | 5.340 | 5.510 | 93,433 | +0.10(+1.85%) |
Nov 27, 2023 | 5.300 | 5.530 | 5.300 | 5.410 | 194,325 | +0.07(+1.31%) |
Nov 24, 2023 | 5.290 | 5.390 | 5.290 | 5.340 | 61,625 | +0.02(+0.38%) |
Nov 22, 2023 | 5.230 | 5.450 | 5.187 | 5.320 | 180,615 | +0.09(+1.72%) |
Nov 21, 2023 | 5.150 | 5.310 | 5.115 | 5.230 | 134,550 | -0.01(-0.19%) |
Nov 20, 2023 | 5.250 | 5.340 | 5.165 | 5.240 | 104,259 | +0.03(+0.58%) |
Nov 17, 2023 | 5.100 | 5.290 | 4.990 | 5.210 | 287,577 | +0.18(+3.58%) |
Nov 16, 2023 | 4.890 | 5.250 | 4.808 | 5.030 | 256,287 | +0.11(+2.24%) |
Nov 15, 2023 | 4.840 | 4.990 | 4.790 | 4.920 | 93,023 | +0.08(+1.65%) |
Nov 14, 2023 | 4.900 | 4.965 | 4.650 | 4.840 | 142,369 | -0.02(-0.41%) |
Nov 13, 2023 | 4.960 | 4.975 | 4.690 | 4.860 | 112,921 | -0.06(-1.22%) |
Nov 10, 2023 | 4.860 | 5.100 | 4.730 | 4.920 | 181,886 | +0.06(+1.23%) |
Nov 09, 2023 | 4.440 | 4.900 | 4.130 | 4.860 | 455,016 | +0.81(+20.00%) |
Nov 08, 2023 | 4.300 | 4.370 | 3.980 | 4.050 | 378,646 | -0.21(-4.93%) |
Nov 07, 2023 | 4.390 | 4.540 | 4.240 | 4.260 | 102,126 | -0.11(-2.52%) |
Nov 06, 2023 | 4.450 | 4.550 | 4.364 | 4.370 | 103,729 | -0.12(-2.67%) |
Nov 03, 2023 | 4.320 | 4.550 | 4.310 | 4.490 | 118,029 | +0.19(+4.42%) |
Nov 02, 2023 | 4.340 | 4.490 | 4.210 | 4.300 | 39,415 | +0.03(+0.70%) |
Nov 01, 2023 | 4.610 | 4.610 | 4.200 | 4.270 | 36,185 | -0.30(-6.56%) |
Oct 31, 2023 | 4.450 | 4.589 | 4.330 | 4.570 | 58,771 | +0.16(+3.63%) |
Oct 30, 2023 | 4.320 | 4.440 | 4.150 | 4.410 | 70,284 | +0.12(+2.80%) |
Oct 27, 2023 | 4.270 | 4.370 | 4.200 | 4.290 | 54,036 | +0.02(+0.47%) |
Oct 26, 2023 | 4.040 | 4.300 | 4.030 | 4.270 | 70,742 | +0.23(+5.69%) |
Oct 25, 2023 | 4.220 | 4.220 | 4.010 | 4.040 | 80,624 | -0.23(-5.39%) |
Oct 24, 2023 | 4.260 | 4.310 | 4.140 | 4.270 | 39,097 | +0.07(+1.67%) |
Oct 23, 2023 | 4.030 | 4.320 | 4.011 | 4.200 | 53,663 | +0.15(+3.70%) |
Oct 20, 2023 | 4.100 | 4.110 | 4.000 | 4.050 | 152,181 | -0.06(-1.46%) |
Oct 19, 2023 | 4.330 | 4.445 | 4.074 | 4.110 | 103,561 | -0.27(-6.16%) |
Oct 18, 2023 | 4.500 | 4.540 | 4.320 | 4.380 | 82,389 | -0.17(-3.74%) |
Oct 17, 2023 | 4.530 | 4.840 | 4.530 | 4.550 | 78,049 | -0.09(-1.94%) |
Oct 16, 2023 | 4.330 | 4.640 | 4.365 | 4.640 | 81,358 | +0.31(+7.16%) |
Oct 13, 2023 | 4.340 | 4.360 | 4.240 | 4.330 | 33,491 | +0.00(+0.00%) |
Oct 12, 2023 | 4.470 | 4.470 | 4.280 | 4.330 | 28,376 | -0.13(-2.91%) |
Oct 11, 2023 | 4.450 | 4.560 | 4.375 | 4.460 | 33,904 | +0.03(+0.68%) |
Oct 10, 2023 | 4.300 | 4.570 | 4.220 | 4.430 | 120,107 | +0.17(+3.99%) |
Oct 09, 2023 | 4.110 | 4.320 | 4.100 | 4.260 | 44,434 | +0.07(+1.67%) |
Oct 06, 2023 | 4.190 | 4.305 | 4.090 | 4.190 | 94,808 | -0.01(-0.24%) |
Oct 05, 2023 | 4.330 | 4.360 | 4.160 | 4.200 | 90,372 | -0.13(-3.00%) |
Oct 04, 2023 | 4.400 | 4.490 | 4.260 | 4.330 | 216,836 | -0.06(-1.37%) |
Oct 03, 2023 | 4.480 | 4.520 | 4.260 | 4.390 | 131,808 | -0.09(-2.01%) |