Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 5.450 | 5.640 | 5.410 | 5.610 | 58,473 | +0.16(+2.94%) |
May 17, 2024 | 5.360 | 5.520 | 5.290 | 5.450 | 163,176 | -0.03(-0.55%) |
May 16, 2024 | 5.540 | 5.605 | 5.350 | 5.480 | 41,273 | -0.03(-0.54%) |
May 15, 2024 | 5.490 | 5.860 | 5.360 | 5.510 | 169,257 | +0.08(+1.47%) |
May 14, 2024 | 5.120 | 5.590 | 5.120 | 5.430 | 187,271 | +0.37(+7.31%) |
May 13, 2024 | 4.980 | 5.160 | 4.940 | 5.060 | 91,760 | +0.09(+1.81%) |
May 10, 2024 | 5.020 | 5.100 | 4.900 | 4.970 | 139,504 | -0.04(-0.80%) |
May 09, 2024 | 5.000 | 5.320 | 5.000 | 5.010 | 88,047 | +0.01(+0.20%) |
May 08, 2024 | 5.150 | 5.150 | 4.900 | 5.000 | 75,489 | -0.15(-2.91%) |
May 07, 2024 | 5.060 | 5.320 | 5.060 | 5.150 | 105,558 | +0.07(+1.38%) |
May 06, 2024 | 5.170 | 5.210 | 5.070 | 5.080 | 37,571 | -0.05(-0.97%) |
May 03, 2024 | 5.150 | 5.340 | 5.050 | 5.130 | 95,324 | -0.07(-1.35%) |
May 02, 2024 | 5.530 | 5.640 | 5.185 | 5.200 | 301,219 | -0.24(-4.41%) |
May 01, 2024 | 5.290 | 5.650 | 5.280 | 5.440 | 199,560 | +0.04(+0.74%) |
Apr 30, 2024 | 5.290 | 5.426 | 5.227 | 5.400 | 94,794 | +0.02(+0.37%) |
Apr 29, 2024 | 5.080 | 5.470 | 5.045 | 5.380 | 113,794 | +0.34(+6.75%) |
Apr 26, 2024 | 5.030 | 5.120 | 4.990 | 5.040 | 44,534 | -0.06(-1.18%) |
Apr 25, 2024 | 4.940 | 5.150 | 4.920 | 5.100 | 128,577 | +0.03(+0.59%) |
Apr 24, 2024 | 5.200 | 5.200 | 5.000 | 5.070 | 89,636 | -0.07(-1.36%) |
Apr 23, 2024 | 4.980 | 5.320 | 4.980 | 5.140 | 172,679 | +0.15(+3.01%) |
Apr 22, 2024 | 4.570 | 5.030 | 4.570 | 4.990 | 151,952 | +0.45(+9.91%) |
Apr 19, 2024 | 4.670 | 4.720 | 4.400 | 4.540 | 262,916 | -0.18(-3.81%) |
Apr 18, 2024 | 5.040 | 5.060 | 4.720 | 4.720 | 119,453 | -0.39(-7.63%) |
Apr 17, 2024 | 5.550 | 5.670 | 5.090 | 5.110 | 125,722 | -0.45(-8.09%) |
Apr 16, 2024 | 5.270 | 5.760 | 5.180 | 5.560 | 287,406 | +0.21(+3.93%) |
Apr 15, 2024 | 5.340 | 5.630 | 5.240 | 5.350 | 148,071 | -0.04(-0.74%) |
Apr 12, 2024 | 5.950 | 5.950 | 5.330 | 5.390 | 221,741 | -0.53(-8.95%) |
Apr 11, 2024 | 5.580 | 5.940 | 5.476 | 5.920 | 258,228 | +0.39(+7.05%) |
Apr 10, 2024 | 5.440 | 5.630 | 5.206 | 5.530 | 238,192 | +0.03(+0.55%) |
Apr 09, 2024 | 4.740 | 5.840 | 4.700 | 5.500 | 991,989 | +1.00(+22.22%) |
Apr 08, 2024 | 4.660 | 4.700 | 4.495 | 4.500 | 155,108 | -0.17(-3.64%) |
Apr 05, 2024 | 4.820 | 4.850 | 4.660 | 4.670 | 129,845 | -0.15(-3.11%) |
Apr 04, 2024 | 5.000 | 5.170 | 4.730 | 4.820 | 296,142 | -0.16(-3.21%) |
Apr 03, 2024 | 4.630 | 5.030 | 4.630 | 4.980 | 430,415 | +0.35(+7.44%) |
Apr 02, 2024 | 5.020 | 5.020 | 4.550 | 4.635 | 404,517 | -0.41(-8.04%) |
Apr 01, 2024 | 5.120 | 5.350 | 4.700 | 5.040 | 355,438 | -0.31(-5.79%) |
Mar 28, 2024 | 5.580 | 5.340 | 5.340 | 5.350 | 318,254 | -0.49(-8.39%) |
Mar 27, 2024 | 5.950 | 6.180 | 5.440 | 5.840 | 431,796 | -0.41(-6.56%) |
Mar 26, 2024 | 6.380 | 6.470 | 6.220 | 6.250 | 108,950 | -0.15(-2.34%) |
Mar 25, 2024 | 6.250 | 6.490 | 6.240 | 6.400 | 156,038 | +0.13(+2.07%) |
Mar 22, 2024 | 6.280 | 6.340 | 6.210 | 6.270 | 62,303 | -0.07(-1.10%) |
Mar 21, 2024 | 6.390 | 6.410 | 6.150 | 6.340 | 107,079 | +0.01(+0.16%) |
Mar 20, 2024 | 6.250 | 6.380 | 5.990 | 6.330 | 91,083 | +0.10(+1.61%) |
Mar 19, 2024 | 6.040 | 6.365 | 6.000 | 6.230 | 128,860 | +0.13(+2.13%) |
Mar 18, 2024 | 6.010 | 6.225 | 5.994 | 6.100 | 149,960 | +0.09(+1.50%) |
Mar 15, 2024 | 6.010 | 6.199 | 5.980 | 6.010 | 222,457 | -0.02(-0.33%) |
Mar 14, 2024 | 6.490 | 6.510 | 5.850 | 6.030 | 209,037 | -0.44(-6.80%) |
Mar 13, 2024 | 6.410 | 6.690 | 6.410 | 6.470 | 73,821 | +0.01(+0.15%) |
Mar 12, 2024 | 6.510 | 6.588 | 6.430 | 6.460 | 88,938 | -0.10(-1.52%) |
Mar 11, 2024 | 6.690 | 6.850 | 6.510 | 6.560 | 102,103 | -0.21(-3.10%) |
Mar 08, 2024 | 6.900 | 7.270 | 6.750 | 6.770 | 133,053 | -0.16(-2.31%) |
Mar 07, 2024 | 7.110 | 7.180 | 6.360 | 6.930 | 346,095 | -0.20(-2.81%) |
Mar 06, 2024 | 7.170 | 7.245 | 7.080 | 7.130 | 127,228 | -0.02(-0.28%) |
Mar 05, 2024 | 7.600 | 7.600 | 7.035 | 7.150 | 279,997 | -0.45(-5.92%) |
Mar 04, 2024 | 7.890 | 7.900 | 7.410 | 7.600 | 248,546 | -0.15(-1.94%) |
Mar 01, 2024 | 7.310 | 7.900 | 7.310 | 7.750 | 415,431 | +0.49(+6.75%) |
Feb 29, 2024 | 7.230 | 7.512 | 7.110 | 7.260 | 267,258 | +0.07(+0.97%) |
Feb 28, 2024 | 7.350 | 7.490 | 7.100 | 7.190 | 295,711 | -0.15(-2.04%) |
Feb 27, 2024 | 7.570 | 7.960 | 7.040 | 7.340 | 345,883 | -0.15(-2.00%) |
Feb 26, 2024 | 7.220 | 7.639 | 7.210 | 7.490 | 153,186 | +0.23(+3.17%) |
Feb 23, 2024 | 7.080 | 7.660 | 6.960 | 7.260 | 240,129 | +0.17(+2.40%) |
Feb 22, 2024 | 7.020 | 7.190 | 6.820 | 7.090 | 75,574 | +0.05(+0.71%) |
Feb 21, 2024 | 7.450 | 7.623 | 6.820 | 7.040 | 140,176 | -0.41(-5.50%) |
Feb 20, 2024 | 7.180 | 7.690 | 7.180 | 7.450 | 169,525 | +0.27(+3.76%) |
Feb 16, 2024 | 7.070 | 7.410 | 6.950 | 7.180 | 170,943 | +0.10(+1.41%) |
Feb 15, 2024 | 7.160 | 7.200 | 6.980 | 7.080 | 125,303 | -0.04(-0.56%) |
Feb 14, 2024 | 6.970 | 7.170 | 6.810 | 7.120 | 147,330 | +0.27(+3.94%) |
Feb 13, 2024 | 6.880 | 6.942 | 6.630 | 6.850 | 198,301 | -0.18(-2.56%) |
Feb 12, 2024 | 7.130 | 7.320 | 6.910 | 7.030 | 105,923 | -0.04(-0.57%) |
Feb 09, 2024 | 7.020 | 7.400 | 7.020 | 7.070 | 148,980 | +0.01(+0.14%) |
Feb 08, 2024 | 7.230 | 7.230 | 6.850 | 7.060 | 79,021 | -0.10(-1.40%) |
Feb 07, 2024 | 7.460 | 7.460 | 7.100 | 7.160 | 182,755 | -0.27(-3.63%) |
Feb 06, 2024 | 7.430 | 7.880 | 7.230 | 7.430 | 286,703 | -0.03(-0.40%) |
Feb 05, 2024 | 7.630 | 7.630 | 7.240 | 7.460 | 142,963 | -0.19(-2.48%) |
Feb 02, 2024 | 7.120 | 7.700 | 7.070 | 7.650 | 167,020 | +0.53(+7.44%) |
Feb 01, 2024 | 7.120 | 7.236 | 7.010 | 7.120 | 160,147 | -0.02(-0.28%) |
Jan 31, 2024 | 6.970 | 7.650 | 6.970 | 7.140 | 227,530 | +0.21(+3.03%) |
Jan 30, 2024 | 7.540 | 7.690 | 6.810 | 6.930 | 250,669 | -0.59(-7.85%) |
Jan 29, 2024 | 6.910 | 7.580 | 6.898 | 7.520 | 336,140 | +0.65(+9.46%) |
Jan 26, 2024 | 6.630 | 6.940 | 6.450 | 6.870 | 128,860 | +0.26(+3.93%) |
Jan 25, 2024 | 6.610 | 6.680 | 6.360 | 6.610 | 149,556 | -0.02(-0.30%) |
Jan 24, 2024 | 6.550 | 6.910 | 6.434 | 6.630 | 199,650 | +0.13(+2.00%) |
Jan 23, 2024 | 6.920 | 7.209 | 6.300 | 6.500 | 607,648 | -0.36(-5.25%) |
Jan 22, 2024 | 6.460 | 6.935 | 6.460 | 6.860 | 181,056 | +0.40(+6.19%) |
Jan 19, 2024 | 6.660 | 6.910 | 6.270 | 6.460 | 197,486 | -0.17(-2.56%) |
Jan 18, 2024 | 7.140 | 7.140 | 6.530 | 6.630 | 181,746 | -0.43(-6.09%) |
Jan 17, 2024 | 7.230 | 7.260 | 6.729 | 7.060 | 240,748 | -0.18(-2.49%) |
Jan 16, 2024 | 7.120 | 7.350 | 6.964 | 7.240 | 194,262 | +0.00(+0.00%) |
Jan 12, 2024 | 7.380 | 7.510 | 7.100 | 7.240 | 79,918 | -0.07(-0.96%) |
Jan 11, 2024 | 7.300 | 7.670 | 7.160 | 7.310 | 122,072 | -0.10(-1.35%) |
Jan 10, 2024 | 7.750 | 7.980 | 6.930 | 7.410 | 160,442 | -0.31(-4.02%) |
Jan 09, 2024 | 6.900 | 7.800 | 6.680 | 7.720 | 272,917 | +0.82(+11.88%) |
Jan 08, 2024 | 7.220 | 7.220 | 6.700 | 6.900 | 149,873 | +0.04(+0.58%) |
Jan 05, 2024 | 6.570 | 7.050 | 6.240 | 6.860 | 165,992 | +0.15(+2.24%) |
Jan 04, 2024 | 7.120 | 7.299 | 6.640 | 6.710 | 179,706 | -0.35(-4.96%) |
Jan 03, 2024 | 7.560 | 7.650 | 6.750 | 7.060 | 274,759 | -0.78(-9.95%) |
Jan 02, 2024 | 7.640 | 8.170 | 7.510 | 7.840 | 428,608 | +0.05(+0.64%) |
Dec 29, 2023 | 7.240 | 8.050 | 7.020 | 7.790 | 502,210 | +0.59(+8.19%) |
Dec 28, 2023 | 7.370 | 7.380 | 6.932 | 7.200 | 303,727 | -0.11(-1.50%) |
Dec 27, 2023 | 7.250 | 7.400 | 7.000 | 7.310 | 334,842 | +0.31(+4.43%) |
Dec 26, 2023 | 6.230 | 7.100 | 6.200 | 7.000 | 389,709 | -0.03(-0.43%) |
Dec 22, 2023 | 5.800 | 7.070 | 5.685 | 7.030 | 686,651 | +1.25(+21.63%) |
Dec 21, 2023 | 5.430 | 5.900 | 5.310 | 5.780 | 209,125 | +0.33(+6.06%) |
Dec 20, 2023 | 5.560 | 5.720 | 4.980 | 5.450 | 395,715 | -0.18(-3.20%) |
Dec 19, 2023 | 4.410 | 5.660 | 4.410 | 5.630 | 737,153 | +1.33(+30.93%) |
Dec 18, 2023 | 4.220 | 4.390 | 4.120 | 4.300 | 70,099 | +0.14(+3.37%) |
Dec 15, 2023 | 4.340 | 4.480 | 4.050 | 4.160 | 325,176 | -0.17(-3.93%) |
Dec 14, 2023 | 4.440 | 4.619 | 4.325 | 4.330 | 108,188 | -0.06(-1.37%) |
Dec 13, 2023 | 4.800 | 4.890 | 4.290 | 4.390 | 261,203 | -0.52(-10.59%) |
Dec 12, 2023 | 4.610 | 5.300 | 4.555 | 4.910 | 608,359 | +0.22(+4.69%) |
Dec 11, 2023 | 4.150 | 4.690 | 4.100 | 4.690 | 253,116 | +0.55(+13.29%) |
Dec 08, 2023 | 4.570 | 4.650 | 4.050 | 4.140 | 334,089 | -0.52(-11.16%) |
Dec 07, 2023 | 4.000 | 4.900 | 3.930 | 4.660 | 888,843 | +0.64(+15.92%) |
Dec 06, 2023 | 2.880 | 4.640 | 2.880 | 4.020 | 4,412,280 | +1.20(+42.55%) |
Dec 05, 2023 | 2.840 | 2.913 | 2.762 | 2.820 | 34,818 | -0.05(-1.74%) |
Dec 04, 2023 | 2.670 | 2.960 | 2.470 | 2.870 | 236,152 | +0.21(+7.89%) |
Dec 01, 2023 | 2.700 | 2.850 | 2.520 | 2.660 | 85,443 | -0.09(-3.27%) |
Nov 30, 2023 | 2.740 | 2.840 | 2.630 | 2.750 | 123,335 | +0.00(+0.00%) |
Nov 29, 2023 | 2.590 | 2.770 | 2.580 | 2.750 | 115,521 | +0.16(+6.18%) |
Nov 28, 2023 | 2.640 | 2.700 | 2.560 | 2.590 | 58,724 | -0.05(-1.89%) |
Nov 27, 2023 | 2.770 | 2.820 | 2.640 | 2.640 | 51,018 | -0.16(-5.71%) |
Nov 24, 2023 | 2.790 | 2.860 | 2.730 | 2.800 | 23,494 | +0.10(+3.70%) |
Nov 22, 2023 | 2.880 | 2.957 | 2.700 | 2.700 | 47,017 | -0.20(-6.90%) |
Nov 21, 2023 | 2.810 | 2.980 | 2.762 | 2.900 | 44,347 | +0.03(+1.05%) |
Nov 20, 2023 | 2.900 | 2.950 | 2.810 | 2.870 | 40,895 | -0.11(-3.69%) |
Nov 17, 2023 | 3.030 | 3.116 | 2.960 | 2.980 | 66,096 | -0.02(-0.67%) |
Nov 16, 2023 | 3.010 | 3.240 | 2.990 | 3.000 | 86,434 | -0.04(-1.32%) |
Nov 15, 2023 | 2.700 | 3.090 | 2.670 | 3.040 | 136,624 | +0.32(+11.76%) |
Nov 14, 2023 | 2.550 | 2.720 | 2.530 | 2.720 | 44,768 | +0.03(+1.12%) |
Nov 13, 2023 | 2.720 | 2.800 | 2.650 | 2.690 | 43,232 | -0.11(-3.93%) |
Nov 10, 2023 | 2.830 | 2.850 | 2.643 | 2.800 | 54,348 | -0.05(-1.75%) |
Nov 09, 2023 | 2.950 | 2.970 | 2.680 | 2.850 | 104,028 | -0.13(-4.36%) |
Nov 08, 2023 | 2.950 | 3.120 | 2.901 | 2.980 | 60,877 | +0.03(+1.02%) |
Nov 07, 2023 | 2.860 | 2.990 | 2.820 | 2.950 | 61,762 | +0.15(+5.36%) |
Nov 06, 2023 | 2.470 | 2.820 | 2.470 | 2.800 | 102,996 | +0.32(+12.90%) |
Nov 03, 2023 | 2.430 | 2.530 | 2.360 | 2.480 | 50,361 | +0.12(+5.08%) |
Nov 02, 2023 | 2.410 | 2.530 | 2.310 | 2.360 | 49,598 | -0.03(-1.26%) |
Nov 01, 2023 | 2.210 | 2.437 | 2.210 | 2.390 | 178,358 | -0.10(-4.02%) |
Oct 31, 2023 | 2.480 | 2.520 | 2.440 | 2.490 | 35,728 | -0.01(-0.40%) |
Oct 30, 2023 | 2.520 | 2.530 | 2.370 | 2.500 | 56,889 | -0.02(-0.79%) |
Oct 27, 2023 | 2.590 | 2.596 | 2.445 | 2.520 | 34,076 | -0.02(-0.79%) |
Oct 26, 2023 | 2.360 | 2.580 | 2.360 | 2.540 | 50,557 | +0.20(+8.55%) |
Oct 25, 2023 | 2.120 | 2.450 | 2.120 | 2.340 | 105,639 | +0.15(+6.85%) |
Oct 24, 2023 | 2.270 | 2.330 | 2.150 | 2.190 | 57,914 | -0.02(-0.90%) |
Oct 23, 2023 | 2.300 | 2.330 | 2.190 | 2.210 | 40,853 | +0.00(+0.00%) |
Oct 20, 2023 | 2.180 | 2.276 | 2.131 | 2.210 | 45,500 | +0.08(+3.76%) |
Oct 19, 2023 | 2.100 | 2.190 | 2.090 | 2.130 | 26,844 | +0.00(+0.00%) |
Oct 18, 2023 | 2.300 | 2.300 | 2.130 | 2.130 | 49,968 | -0.14(-6.17%) |
Oct 17, 2023 | 2.310 | 2.360 | 2.270 | 2.270 | 40,467 | +0.02(+0.89%) |
Oct 16, 2023 | 2.380 | 2.340 | 2.170 | 2.250 | 148,355 | -0.34(-13.13%) |
Oct 13, 2023 | 2.710 | 2.710 | 2.540 | 2.590 | 29,974 | -0.07(-2.63%) |
Oct 12, 2023 | 2.800 | 2.830 | 2.560 | 2.660 | 49,596 | -0.15(-5.34%) |
Oct 11, 2023 | 2.860 | 2.860 | 2.750 | 2.810 | 45,387 | -0.04(-1.40%) |
Oct 10, 2023 | 2.880 | 2.990 | 2.810 | 2.850 | 15,734 | -0.01(-0.35%) |
Oct 09, 2023 | 3.110 | 3.110 | 2.820 | 2.860 | 28,437 | -0.18(-5.92%) |
Oct 06, 2023 | 3.022 | 3.080 | 2.935 | 3.040 | 28,753 | +0.03(+1.00%) |
Oct 05, 2023 | 2.980 | 3.129 | 2.977 | 3.010 | 19,390 | +0.02(+0.67%) |
Oct 04, 2023 | 2.830 | 3.030 | 2.800 | 2.990 | 48,017 | +0.19(+6.79%) |
Oct 03, 2023 | 3.190 | 3.250 | 2.800 | 2.800 | 99,233 | -0.41(-12.77%) |