Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 5.960 | 5.980 | 5.830 | 5.940 | 1,319,120 | -0.05(-0.83%) |
May 15, 2024 | 5.780 | 6.115 | 5.400 | 5.990 | 4,643,662 | +0.41(+7.35%) |
May 14, 2024 | 5.510 | 5.680 | 5.480 | 5.580 | 2,638,008 | +0.13(+2.39%) |
May 13, 2024 | 5.480 | 5.505 | 5.375 | 5.450 | 1,413,266 | +0.01(+0.18%) |
May 10, 2024 | 5.470 | 5.480 | 5.410 | 5.440 | 703,292 | -0.04(-0.73%) |
May 09, 2024 | 5.390 | 5.505 | 5.350 | 5.480 | 1,249,891 | +0.12(+2.24%) |
May 08, 2024 | 5.400 | 5.400 | 5.265 | 5.360 | 860,655 | -0.04(-0.74%) |
May 07, 2024 | 5.420 | 5.525 | 5.380 | 5.400 | 983,561 | -0.03(-0.55%) |
May 06, 2024 | 5.380 | 5.630 | 5.370 | 5.430 | 1,282,386 | +0.05(+0.93%) |
May 03, 2024 | 5.360 | 5.390 | 5.260 | 5.380 | 1,481,462 | +0.04(+0.75%) |
May 02, 2024 | 5.290 | 5.420 | 5.200 | 5.340 | 1,316,775 | +0.13(+2.50%) |
May 01, 2024 | 5.240 | 5.340 | 5.200 | 5.210 | 1,702,640 | -0.04(-0.76%) |
Apr 30, 2024 | 5.230 | 5.350 | 5.215 | 5.250 | 1,211,775 | -0.06(-1.13%) |
Apr 29, 2024 | 5.220 | 5.410 | 5.200 | 5.310 | 1,113,909 | +0.08(+1.53%) |
Apr 26, 2024 | 5.230 | 5.330 | 5.180 | 5.230 | 1,292,559 | +0.04(+0.77%) |
Apr 25, 2024 | 5.070 | 5.210 | 5.030 | 5.190 | 1,069,124 | +0.10(+1.96%) |
Apr 24, 2024 | 5.010 | 5.130 | 5.000 | 5.090 | 1,372,593 | +0.07(+1.39%) |
Apr 23, 2024 | 4.950 | 5.500 | 4.890 | 5.020 | 933,476 | +0.01(+0.20%) |
Apr 22, 2024 | 5.010 | 5.055 | 4.890 | 5.010 | 472,966 | +0.00(+0.00%) |
Apr 19, 2024 | 5.000 | 5.090 | 4.980 | 5.010 | 1,275,262 | -0.02(-0.40%) |
Apr 18, 2024 | 5.000 | 5.130 | 4.950 | 5.030 | 718,392 | +0.04(+0.80%) |
Apr 17, 2024 | 5.090 | 5.237 | 4.975 | 4.990 | 743,710 | -0.06(-1.19%) |
Apr 16, 2024 | 5.070 | 5.090 | 4.950 | 5.050 | 664,996 | -0.08(-1.56%) |
Apr 15, 2024 | 5.180 | 5.200 | 5.080 | 5.130 | 807,593 | -0.02(-0.39%) |
Apr 12, 2024 | 5.490 | 5.525 | 5.120 | 5.150 | 1,031,772 | -0.29(-5.33%) |
Apr 11, 2024 | 5.570 | 5.650 | 5.330 | 5.440 | 2,105,784 | -0.14(-2.51%) |
Apr 10, 2024 | 5.160 | 5.645 | 5.110 | 5.580 | 8,204,043 | +0.33(+6.29%) |
Apr 09, 2024 | 5.260 | 5.320 | 5.190 | 5.250 | 1,004,862 | +0.05(+0.96%) |
Apr 08, 2024 | 5.150 | 5.250 | 5.070 | 5.200 | 635,649 | +0.11(+2.16%) |
Apr 05, 2024 | 5.030 | 5.120 | 5.010 | 5.090 | 1,119,995 | +0.03(+0.59%) |
Apr 04, 2024 | 5.110 | 5.215 | 5.050 | 5.060 | 886,833 | -0.04(-0.78%) |
Apr 03, 2024 | 5.000 | 5.120 | 4.990 | 5.100 | 1,170,029 | +0.15(+3.03%) |
Apr 02, 2024 | 4.800 | 5.070 | 4.735 | 4.950 | 2,296,265 | +0.19(+3.99%) |
Apr 01, 2024 | 5.040 | 5.058 | 4.760 | 4.760 | 1,398,384 | -0.22(-4.42%) |
Mar 28, 2024 | 4.950 | 4.995 | 4.955 | 4.980 | 891,431 | +0.04(+0.81%) |
Mar 27, 2024 | 4.830 | 4.970 | 4.814 | 4.940 | 1,308,187 | +0.11(+2.28%) |
Mar 26, 2024 | 4.760 | 4.880 | 4.750 | 4.830 | 1,255,417 | +0.08(+1.68%) |
Mar 25, 2024 | 4.730 | 4.831 | 4.670 | 4.750 | 1,037,626 | +0.01(+0.21%) |
Mar 22, 2024 | 4.680 | 4.755 | 4.650 | 4.740 | 805,792 | +0.04(+0.96%) |
Mar 21, 2024 | 4.800 | 4.810 | 4.690 | 4.695 | 1,995,718 | -0.04(-0.89%) |
Mar 20, 2024 | 4.498 | 4.757 | 4.488 | 4.737 | 1,779,783 | +0.22(+4.86%) |
Mar 19, 2024 | 4.408 | 4.548 | 4.353 | 4.518 | 1,524,331 | +0.10(+2.26%) |
Mar 18, 2024 | 4.448 | 4.468 | 4.373 | 4.418 | 815,279 | -0.04(-0.89%) |
Mar 15, 2024 | 4.308 | 4.538 | 4.288 | 4.458 | 1,889,316 | +0.12(+2.76%) |
Mar 14, 2024 | 4.368 | 4.408 | 4.288 | 4.338 | 1,264,579 | -0.03(-0.68%) |
Mar 13, 2024 | 4.388 | 4.478 | 4.348 | 4.368 | 1,016,896 | +0.00(+0.00%) |
Mar 12, 2024 | 4.368 | 4.478 | 4.318 | 4.368 | 1,172,732 | +0.07(+1.62%) |
Mar 11, 2024 | 4.418 | 4.473 | 4.298 | 4.298 | 1,335,392 | -0.16(-3.58%) |
Mar 08, 2024 | 4.577 | 4.597 | 4.438 | 4.458 | 1,977,592 | -0.07(-1.54%) |
Mar 07, 2024 | 4.398 | 4.637 | 4.398 | 4.528 | 3,151,075 | +0.18(+4.13%) |
Mar 06, 2024 | 4.368 | 4.388 | 4.283 | 4.348 | 2,253,341 | +0.02(+0.46%) |
Mar 05, 2024 | 4.388 | 4.448 | 4.308 | 4.328 | 2,119,184 | -0.13(-2.91%) |
Mar 04, 2024 | 4.538 | 4.587 | 4.388 | 4.458 | 2,387,229 | -0.08(-1.76%) |
Mar 01, 2024 | 4.548 | 4.657 | 4.508 | 4.538 | 1,414,218 | +0.00(+0.00%) |
Feb 29, 2024 | 4.587 | 4.617 | 4.478 | 4.538 | 1,389,915 | +0.01(+0.22%) |
Feb 28, 2024 | 4.737 | 4.737 | 4.503 | 4.528 | 3,508,475 | -0.22(-4.62%) |
Feb 27, 2024 | 4.897 | 4.936 | 4.717 | 4.747 | 1,905,158 | -0.10(-2.06%) |
Feb 26, 2024 | 4.827 | 4.936 | 4.827 | 4.847 | 2,790,105 | -0.08(-1.62%) |
Feb 23, 2024 | 4.917 | 5.006 | 4.687 | 4.926 | 2,782,130 | +0.06(+1.23%) |
Feb 22, 2024 | 4.647 | 5.176 | 4.637 | 4.867 | 4,921,757 | -0.33(-6.33%) |
Feb 21, 2024 | 5.116 | 5.236 | 5.021 | 5.196 | 1,988,805 | +0.13(+2.56%) |
Feb 20, 2024 | 5.236 | 5.256 | 5.046 | 5.066 | 2,129,429 | -0.24(-4.51%) |
Feb 16, 2024 | 5.266 | 5.425 | 5.256 | 5.305 | 1,695,685 | +0.04(+0.76%) |
Feb 15, 2024 | 5.236 | 5.345 | 5.116 | 5.266 | 2,253,176 | +0.05(+0.96%) |
Feb 14, 2024 | 5.046 | 5.325 | 5.036 | 5.216 | 2,264,097 | +0.25(+5.02%) |
Feb 13, 2024 | 5.066 | 5.066 | 4.912 | 4.966 | 1,451,098 | -0.16(-3.11%) |
Feb 12, 2024 | 5.116 | 5.246 | 5.116 | 5.126 | 736,771 | -0.01(-0.19%) |
Feb 09, 2024 | 5.126 | 5.246 | 5.066 | 5.136 | 1,162,870 | +0.00(+0.00%) |
Feb 08, 2024 | 5.086 | 5.191 | 5.036 | 5.136 | 855,510 | +0.04(+0.78%) |
Feb 07, 2024 | 5.046 | 5.096 | 4.986 | 5.096 | 781,940 | +0.03(+0.59%) |
Feb 06, 2024 | 4.986 | 5.206 | 4.926 | 5.066 | 1,549,790 | +0.16(+3.25%) |
Feb 05, 2024 | 4.966 | 5.016 | 4.877 | 4.907 | 1,013,229 | -0.11(-2.19%) |
Feb 02, 2024 | 5.006 | 5.066 | 4.981 | 5.016 | 885,675 | -0.05(-0.98%) |
Feb 01, 2024 | 5.076 | 5.191 | 5.046 | 5.066 | 1,312,141 | +0.02(+0.40%) |
Jan 31, 2024 | 5.056 | 5.196 | 5.016 | 5.046 | 1,397,190 | -0.03(-0.59%) |
Jan 30, 2024 | 5.116 | 5.141 | 5.036 | 5.076 | 840,048 | -0.05(-0.97%) |
Jan 29, 2024 | 5.036 | 5.216 | 4.936 | 5.126 | 1,894,108 | +0.06(+1.18%) |
Jan 26, 2024 | 5.086 | 5.226 | 5.026 | 5.066 | 1,411,207 | -0.02(-0.39%) |
Jan 25, 2024 | 5.365 | 5.375 | 5.066 | 5.086 | 2,676,329 | -0.23(-4.32%) |
Jan 24, 2024 | 5.774 | 5.774 | 5.276 | 5.315 | 2,573,275 | -0.35(-6.16%) |
Jan 23, 2024 | 6.013 | 6.033 | 5.635 | 5.664 | 2,113,994 | -0.30(-5.02%) |
Jan 22, 2024 | 6.033 | 6.073 | 5.809 | 5.964 | 1,922,935 | -0.12(-1.97%) |
Jan 19, 2024 | 6.093 | 6.093 | 5.824 | 6.083 | 928,732 | +0.01(+0.16%) |
Jan 18, 2024 | 6.033 | 6.088 | 5.914 | 6.073 | 1,026,159 | +0.07(+1.16%) |
Jan 17, 2024 | 5.974 | 6.073 | 5.844 | 6.004 | 1,027,590 | -0.12(-1.95%) |
Jan 16, 2024 | 6.023 | 6.213 | 5.974 | 6.123 | 1,073,519 | +0.04(+0.66%) |
Jan 12, 2024 | 6.203 | 6.243 | 6.063 | 6.083 | 487,501 | -0.01(-0.16%) |
Jan 11, 2024 | 6.103 | 6.136 | 5.969 | 6.093 | 563,249 | -0.05(-0.81%) |
Jan 10, 2024 | 6.273 | 6.273 | 6.095 | 6.143 | 681,370 | -0.14(-2.22%) |
Jan 09, 2024 | 6.333 | 6.353 | 6.193 | 6.283 | 955,688 | -0.09(-1.41%) |
Jan 08, 2024 | 6.303 | 6.447 | 6.268 | 6.373 | 1,081,876 | +0.06(+0.95%) |
Jan 05, 2024 | 6.193 | 6.387 | 6.143 | 6.313 | 776,474 | +0.04(+0.64%) |
Jan 04, 2024 | 6.293 | 6.323 | 6.243 | 6.273 | 483,095 | -0.01(-0.16%) |
Jan 03, 2024 | 6.363 | 6.412 | 6.218 | 6.283 | 873,863 | -0.21(-3.23%) |
Jan 02, 2024 | 6.412 | 6.707 | 6.402 | 6.492 | 1,134,578 | +0.00(+0.00%) |
Dec 29, 2023 | 6.662 | 6.672 | 6.412 | 6.492 | 1,454,402 | -0.21(-3.13%) |
Dec 28, 2023 | 6.672 | 6.722 | 6.602 | 6.702 | 672,654 | -0.01(-0.15%) |
Dec 27, 2023 | 6.682 | 6.761 | 6.592 | 6.712 | 630,290 | +0.02(+0.30%) |
Dec 26, 2023 | 6.732 | 6.751 | 6.612 | 6.692 | 824,391 | +0.02(+0.30%) |
Dec 22, 2023 | 6.512 | 6.722 | 6.492 | 6.672 | 951,339 | +0.16(+2.45%) |
Dec 21, 2023 | 6.373 | 6.512 | 6.353 | 6.512 | 949,028 | +0.22(+3.49%) |
Dec 20, 2023 | 6.472 | 6.522 | 6.283 | 6.293 | 625,129 | -0.16(-2.47%) |
Dec 19, 2023 | 6.392 | 6.507 | 6.348 | 6.452 | 745,595 | +0.12(+1.89%) |
Dec 18, 2023 | 6.512 | 6.532 | 6.333 | 6.333 | 659,109 | -0.12(-1.85%) |
Dec 15, 2023 | 6.542 | 6.592 | 6.343 | 6.452 | 829,884 | -0.10(-1.52%) |
Dec 14, 2023 | 6.612 | 6.737 | 6.407 | 6.552 | 1,403,479 | +0.03(+0.46%) |
Dec 13, 2023 | 5.984 | 6.542 | 5.915 | 6.522 | 2,942,471 | +0.55(+9.18%) |
Dec 12, 2023 | 6.093 | 6.093 | 5.864 | 5.974 | 1,073,815 | -0.12(-1.96%) |
Dec 11, 2023 | 6.033 | 6.103 | 5.944 | 6.093 | 891,318 | +0.00(+0.00%) |
Dec 08, 2023 | 6.093 | 6.198 | 6.043 | 6.093 | 837,619 | +0.00(+0.00%) |
Dec 07, 2023 | 6.073 | 6.163 | 5.984 | 6.093 | 1,238,777 | +0.10(+1.66%) |
Dec 06, 2023 | 5.934 | 6.031 | 5.789 | 5.994 | 1,794,016 | +0.13(+2.21%) |
Dec 05, 2023 | 6.133 | 6.133 | 5.819 | 5.864 | 974,825 | -0.24(-3.92%) |
Dec 04, 2023 | 6.023 | 6.121 | 5.894 | 6.103 | 2,805,817 | +0.00(+0.00%) |