Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 4.610 | 4.610 | 4.330 | 4.410 | 141,146 | -0.12(-2.65%) |
May 20, 2024 | 4.430 | 4.610 | 4.370 | 4.530 | 89,465 | +0.10(+2.26%) |
May 17, 2024 | 4.690 | 4.802 | 4.410 | 4.430 | 94,334 | -0.12(-2.64%) |
May 16, 2024 | 4.450 | 4.720 | 4.400 | 4.550 | 162,570 | +0.11(+2.48%) |
May 15, 2024 | 4.660 | 4.660 | 4.350 | 4.440 | 151,018 | -0.25(-5.33%) |
May 14, 2024 | 4.690 | 4.700 | 4.440 | 4.690 | 88,698 | +0.07(+1.52%) |
May 13, 2024 | 4.690 | 4.750 | 4.520 | 4.620 | 22,467 | +0.01(+0.22%) |
May 10, 2024 | 4.730 | 4.810 | 4.490 | 4.610 | 60,223 | -0.11(-2.33%) |
May 09, 2024 | 4.610 | 4.830 | 4.610 | 4.720 | 64,580 | +0.14(+3.06%) |
May 08, 2024 | 4.610 | 4.710 | 4.560 | 4.580 | 23,486 | -0.07(-1.51%) |
May 07, 2024 | 4.640 | 4.980 | 4.600 | 4.650 | 73,378 | +0.09(+1.97%) |
May 06, 2024 | 4.510 | 4.605 | 4.400 | 4.560 | 78,750 | +0.06(+1.33%) |
May 03, 2024 | 4.850 | 4.850 | 4.470 | 4.500 | 52,406 | -0.31(-6.44%) |
May 02, 2024 | 4.851 | 4.901 | 4.770 | 4.810 | 30,418 | +0.03(+0.63%) |
May 01, 2024 | 4.650 | 4.860 | 4.500 | 4.780 | 57,686 | +0.18(+3.91%) |
Apr 30, 2024 | 4.870 | 4.870 | 4.600 | 4.600 | 70,235 | -0.37(-7.44%) |
Apr 29, 2024 | 4.760 | 5.120 | 4.680 | 4.970 | 85,741 | +0.22(+4.63%) |
Apr 26, 2024 | 4.940 | 5.120 | 4.710 | 4.750 | 61,335 | -0.24(-4.81%) |
Apr 25, 2024 | 4.930 | 5.010 | 4.880 | 4.990 | 75,946 | +0.00(+0.00%) |
Apr 24, 2024 | 5.020 | 5.080 | 4.865 | 4.990 | 91,412 | +0.02(+0.40%) |
Apr 23, 2024 | 4.850 | 5.140 | 4.790 | 4.970 | 408,834 | +0.10(+2.05%) |
Apr 22, 2024 | 4.720 | 5.160 | 4.720 | 4.870 | 144,457 | +0.23(+4.96%) |
Apr 19, 2024 | 4.610 | 4.760 | 4.450 | 4.640 | 108,404 | +0.01(+0.22%) |
Apr 18, 2024 | 4.550 | 4.720 | 4.450 | 4.630 | 109,924 | +0.06(+1.31%) |
Apr 17, 2024 | 4.460 | 4.750 | 4.395 | 4.570 | 74,993 | +0.17(+3.86%) |
Apr 16, 2024 | 4.450 | 4.750 | 4.220 | 4.400 | 82,370 | -0.11(-2.44%) |
Apr 15, 2024 | 4.680 | 4.770 | 4.450 | 4.510 | 80,323 | -0.19(-4.04%) |
Apr 12, 2024 | 4.900 | 4.900 | 4.650 | 4.700 | 55,796 | -0.23(-4.67%) |
Apr 11, 2024 | 4.620 | 5.380 | 4.620 | 4.930 | 224,112 | +0.30(+6.48%) |
Apr 10, 2024 | 4.450 | 5.000 | 4.290 | 4.630 | 118,706 | -0.22(-4.54%) |
Apr 09, 2024 | 4.900 | 5.100 | 4.650 | 4.850 | 69,829 | -0.03(-0.61%) |
Apr 08, 2024 | 4.910 | 5.150 | 4.730 | 4.880 | 105,237 | -0.05(-1.01%) |
Apr 05, 2024 | 5.160 | 5.200 | 4.580 | 4.930 | 142,787 | -0.20(-3.90%) |
Apr 04, 2024 | 4.990 | 5.405 | 4.990 | 5.130 | 68,737 | +0.21(+4.27%) |
Apr 03, 2024 | 5.000 | 5.050 | 4.810 | 4.920 | 193,035 | -0.06(-1.20%) |
Apr 02, 2024 | 5.430 | 5.430 | 4.850 | 4.980 | 310,615 | -0.68(-12.01%) |
Apr 01, 2024 | 5.750 | 5.830 | 5.565 | 5.660 | 54,945 | +0.00(+0.00%) |
Mar 28, 2024 | 5.540 | 5.690 | 5.510 | 5.660 | 50,715 | +0.35(+6.59%) |
Mar 27, 2024 | 5.180 | 5.390 | 5.055 | 5.310 | 69,248 | +0.24(+4.73%) |
Mar 26, 2024 | 5.280 | 5.280 | 5.060 | 5.070 | 43,047 | -0.19(-3.61%) |
Mar 25, 2024 | 5.480 | 5.500 | 5.030 | 5.260 | 103,357 | -0.21(-3.84%) |
Mar 22, 2024 | 5.980 | 5.980 | 5.410 | 5.470 | 194,859 | -0.51(-8.53%) |
Mar 21, 2024 | 6.140 | 6.320 | 5.850 | 5.980 | 122,157 | -0.16(-2.61%) |
Mar 20, 2024 | 6.360 | 6.360 | 6.100 | 6.140 | 70,632 | -0.21(-3.31%) |
Mar 19, 2024 | 6.450 | 6.570 | 6.155 | 6.350 | 343,596 | -0.22(-3.35%) |
Mar 18, 2024 | 6.210 | 6.990 | 6.010 | 6.570 | 401,363 | +0.25(+3.96%) |
Mar 15, 2024 | 6.130 | 6.890 | 5.960 | 6.320 | 565,045 | -0.04(-0.63%) |
Mar 14, 2024 | 6.000 | 6.430 | 5.920 | 6.360 | 354,000 | +0.27(+4.43%) |
Mar 13, 2024 | 5.800 | 6.310 | 5.800 | 6.090 | 922,584 | +0.09(+1.50%) |
Mar 12, 2024 | 6.740 | 6.800 | 5.790 | 6.000 | 215,009 | -0.61(-9.23%) |
Mar 11, 2024 | 6.460 | 6.940 | 6.270 | 6.610 | 86,865 | +0.28(+4.42%) |
Mar 08, 2024 | 6.500 | 6.610 | 6.050 | 6.330 | 130,026 | -0.12(-1.86%) |
Mar 07, 2024 | 6.350 | 6.600 | 6.120 | 6.450 | 81,484 | +0.15(+2.38%) |
Mar 06, 2024 | 6.330 | 6.515 | 5.940 | 6.300 | 102,615 | +0.04(+0.64%) |
Mar 05, 2024 | 5.960 | 6.570 | 5.960 | 6.260 | 100,217 | -0.23(-3.54%) |
Mar 04, 2024 | 5.800 | 6.600 | 5.634 | 6.490 | 131,287 | +0.62(+10.56%) |
Mar 01, 2024 | 5.860 | 6.040 | 5.720 | 5.870 | 80,670 | +0.01(+0.17%) |
Feb 29, 2024 | 6.000 | 6.104 | 5.830 | 5.860 | 49,796 | -0.07(-1.18%) |
Feb 28, 2024 | 5.940 | 6.141 | 5.770 | 5.930 | 50,240 | -0.15(-2.47%) |
Feb 27, 2024 | 6.160 | 6.330 | 5.979 | 6.080 | 60,640 | -0.02(-0.33%) |
Feb 26, 2024 | 5.960 | 6.270 | 5.910 | 6.100 | 65,551 | +0.19(+3.21%) |
Feb 23, 2024 | 5.820 | 6.410 | 5.240 | 5.910 | 177,398 | -1.14(-16.17%) |
Feb 22, 2024 | 5.710 | 7.250 | 5.710 | 7.050 | 370,704 | +1.23(+21.13%) |
Feb 21, 2024 | 5.650 | 5.970 | 5.650 | 5.820 | 55,286 | +0.08(+1.39%) |
Feb 20, 2024 | 5.500 | 5.970 | 5.090 | 5.740 | 66,850 | +0.19(+3.42%) |
Feb 16, 2024 | 5.710 | 5.750 | 5.440 | 5.550 | 26,515 | -0.10(-1.77%) |
Feb 15, 2024 | 5.830 | 5.830 | 5.560 | 5.650 | 41,017 | -0.06(-1.05%) |
Feb 14, 2024 | 5.060 | 5.780 | 4.770 | 5.710 | 166,130 | +0.61(+11.96%) |
Feb 13, 2024 | 5.270 | 5.450 | 4.880 | 5.100 | 79,598 | -0.40(-7.27%) |
Feb 12, 2024 | 5.480 | 5.670 | 5.410 | 5.500 | 67,824 | -0.12(-2.14%) |
Feb 09, 2024 | 5.530 | 5.850 | 5.530 | 5.620 | 51,109 | -0.08(-1.40%) |
Feb 08, 2024 | 5.480 | 5.765 | 5.350 | 5.700 | 47,523 | +0.27(+4.97%) |
Feb 07, 2024 | 5.300 | 5.510 | 5.210 | 5.430 | 37,316 | +0.07(+1.31%) |
Feb 06, 2024 | 5.230 | 5.485 | 5.200 | 5.360 | 57,351 | +0.10(+1.90%) |
Feb 05, 2024 | 5.900 | 5.900 | 5.205 | 5.260 | 105,149 | -0.54(-9.31%) |
Feb 02, 2024 | 6.070 | 6.530 | 5.400 | 5.800 | 126,241 | -0.37(-6.00%) |
Feb 01, 2024 | 6.550 | 6.550 | 6.069 | 6.170 | 43,958 | -0.04(-0.64%) |
Jan 31, 2024 | 6.430 | 6.610 | 6.210 | 6.210 | 37,303 | -0.40(-6.05%) |
Jan 30, 2024 | 6.970 | 7.030 | 6.500 | 6.610 | 29,644 | -0.40(-5.71%) |
Jan 29, 2024 | 6.650 | 7.100 | 6.650 | 7.010 | 67,764 | +0.36(+5.41%) |
Jan 26, 2024 | 7.070 | 7.250 | 6.420 | 6.650 | 109,586 | -0.02(-0.30%) |
Jan 25, 2024 | 6.590 | 7.380 | 6.470 | 6.670 | 268,622 | +1.02(+18.05%) |
Jan 24, 2024 | 5.620 | 5.747 | 5.425 | 5.650 | 58,912 | +0.01(+0.18%) |
Jan 23, 2024 | 6.050 | 6.231 | 5.480 | 5.640 | 90,507 | -0.36(-6.00%) |
Jan 22, 2024 | 6.210 | 6.435 | 5.750 | 6.000 | 85,659 | -0.28(-4.46%) |
Jan 19, 2024 | 6.260 | 6.320 | 6.105 | 6.280 | 52,129 | +0.11(+1.78%) |
Jan 18, 2024 | 6.300 | 6.780 | 6.010 | 6.170 | 157,765 | +0.01(+0.16%) |
Jan 17, 2024 | 6.160 | 6.520 | 6.020 | 6.160 | 35,326 | -0.14(-2.22%) |
Jan 16, 2024 | 6.430 | 6.849 | 6.250 | 6.300 | 45,464 | -0.22(-3.37%) |
Jan 12, 2024 | 7.050 | 7.050 | 6.310 | 6.520 | 95,661 | -0.41(-5.92%) |
Jan 11, 2024 | 6.690 | 7.000 | 6.540 | 6.930 | 107,378 | +0.32(+4.84%) |
Jan 10, 2024 | 6.610 | 6.800 | 6.510 | 6.610 | 62,198 | -0.13(-1.93%) |
Jan 09, 2024 | 7.130 | 7.250 | 6.620 | 6.740 | 74,858 | -0.61(-8.30%) |
Jan 08, 2024 | 7.610 | 7.610 | 7.150 | 7.350 | 47,103 | -0.20(-2.65%) |
Jan 05, 2024 | 7.170 | 7.920 | 7.160 | 7.550 | 77,036 | +0.31(+4.28%) |
Jan 04, 2024 | 7.830 | 7.830 | 7.120 | 7.240 | 52,199 | -0.37(-4.86%) |
Jan 03, 2024 | 8.250 | 8.250 | 7.380 | 7.610 | 56,519 | -0.53(-6.51%) |
Jan 02, 2024 | 8.980 | 9.120 | 7.560 | 8.140 | 69,829 | -0.62(-7.08%) |
Dec 29, 2023 | 8.900 | 9.050 | 8.710 | 8.760 | 41,799 | -0.31(-3.42%) |
Dec 28, 2023 | 8.700 | 9.130 | 8.700 | 9.070 | 62,571 | +0.37(+4.25%) |
Dec 27, 2023 | 9.050 | 9.050 | 8.625 | 8.700 | 39,132 | -0.23(-2.58%) |
Dec 26, 2023 | 8.700 | 9.020 | 8.650 | 8.930 | 50,042 | +0.28(+3.24%) |
Dec 22, 2023 | 8.630 | 8.740 | 8.510 | 8.650 | 60,560 | +0.26(+3.10%) |
Dec 21, 2023 | 8.760 | 8.900 | 8.300 | 8.390 | 38,884 | -0.21(-2.44%) |
Dec 20, 2023 | 8.700 | 9.220 | 8.345 | 8.600 | 133,049 | -0.12(-1.38%) |
Dec 19, 2023 | 8.630 | 8.810 | 8.460 | 8.720 | 57,910 | +0.11(+1.28%) |
Dec 18, 2023 | 8.460 | 8.650 | 8.340 | 8.610 | 64,648 | +0.19(+2.26%) |
Dec 15, 2023 | 8.450 | 9.050 | 7.880 | 8.420 | 353,619 | +0.09(+1.08%) |
Dec 14, 2023 | 7.950 | 8.330 | 7.720 | 8.330 | 69,032 | +0.45(+5.71%) |
Dec 13, 2023 | 7.730 | 7.890 | 7.480 | 7.880 | 40,711 | +0.18(+2.34%) |
Dec 12, 2023 | 7.980 | 7.980 | 7.290 | 7.700 | 29,277 | -0.19(-2.41%) |
Dec 11, 2023 | 8.310 | 8.410 | 7.540 | 7.890 | 41,254 | -0.27(-3.31%) |
Dec 08, 2023 | 8.180 | 8.740 | 8.040 | 8.160 | 93,902 | +0.02(+0.25%) |
Dec 07, 2023 | 8.280 | 8.750 | 7.840 | 8.140 | 57,472 | +0.04(+0.49%) |
Dec 06, 2023 | 7.810 | 8.300 | 7.810 | 8.100 | 47,614 | -0.14(-1.70%) |
Dec 05, 2023 | 7.450 | 8.770 | 7.450 | 8.240 | 30,545 | +0.71(+9.43%) |
Dec 04, 2023 | 7.660 | 7.660 | 6.580 | 7.530 | 76,463 | -0.13(-1.70%) |
Dec 01, 2023 | 7.500 | 8.000 | 7.372 | 7.660 | 29,282 | +0.09(+1.19%) |
Nov 30, 2023 | 8.090 | 8.090 | 7.525 | 7.570 | 61,510 | -0.46(-5.73%) |
Nov 29, 2023 | 8.100 | 8.300 | 7.970 | 8.030 | 44,908 | -0.06(-0.74%) |
Nov 28, 2023 | 8.200 | 8.450 | 7.946 | 8.090 | 17,440 | -0.22(-2.65%) |
Nov 27, 2023 | 8.400 | 8.650 | 8.150 | 8.310 | 60,857 | -0.06(-0.72%) |
Nov 24, 2023 | 7.480 | 8.390 | 7.200 | 8.370 | 32,605 | +0.89(+11.90%) |
Nov 22, 2023 | 7.960 | 7.960 | 7.300 | 7.480 | 35,007 | -0.25(-3.23%) |
Nov 21, 2023 | 7.780 | 7.980 | 7.600 | 7.730 | 32,310 | -0.01(-0.13%) |
Nov 20, 2023 | 8.000 | 8.000 | 7.650 | 7.740 | 29,895 | -0.19(-2.40%) |
Nov 17, 2023 | 8.000 | 8.000 | 7.750 | 7.930 | 63,147 | -0.03(-0.31%) |
Nov 16, 2023 | 8.000 | 8.000 | 7.517 | 7.955 | 17,021 | +0.04(+0.44%) |
Nov 15, 2023 | 8.400 | 8.400 | 7.700 | 7.920 | 49,991 | -0.66(-7.69%) |
Nov 14, 2023 | 8.200 | 8.750 | 8.200 | 8.580 | 88,007 | +0.62(+7.79%) |
Nov 13, 2023 | 7.880 | 8.120 | 7.660 | 7.960 | 27,068 | -0.08(-1.00%) |
Nov 10, 2023 | 7.330 | 8.350 | 7.200 | 8.040 | 32,808 | +0.83(+11.51%) |
Nov 09, 2023 | 8.010 | 8.010 | 7.180 | 7.210 | 19,116 | -0.74(-9.31%) |
Nov 08, 2023 | 8.000 | 8.200 | 7.570 | 7.950 | 39,055 | +0.10(+1.27%) |
Nov 07, 2023 | 7.290 | 8.190 | 7.080 | 7.850 | 37,899 | +0.63(+8.73%) |
Nov 06, 2023 | 7.010 | 7.300 | 6.815 | 7.220 | 14,291 | +0.15(+2.12%) |
Nov 03, 2023 | 6.740 | 7.070 | 6.480 | 7.070 | 47,641 | +0.50(+7.61%) |
Nov 02, 2023 | 6.650 | 6.830 | 6.290 | 6.570 | 42,988 | +0.01(+0.15%) |
Nov 01, 2023 | 6.400 | 6.860 | 6.150 | 6.560 | 22,028 | +0.29(+4.63%) |
Oct 31, 2023 | 6.080 | 6.350 | 6.043 | 6.270 | 18,123 | +0.08(+1.29%) |
Oct 30, 2023 | 6.210 | 6.400 | 5.910 | 6.190 | 28,406 | -0.02(-0.32%) |
Oct 27, 2023 | 6.120 | 6.675 | 6.110 | 6.210 | 32,923 | -0.54(-8.00%) |
Oct 26, 2023 | 5.760 | 6.750 | 5.760 | 6.750 | 52,296 | +0.52(+8.35%) |
Oct 25, 2023 | 6.190 | 6.530 | 5.660 | 6.230 | 62,966 | +0.00(+0.00%) |
Oct 24, 2023 | 6.310 | 6.449 | 5.850 | 6.230 | 55,045 | -0.08(-1.27%) |
Oct 23, 2023 | 6.320 | 6.670 | 6.150 | 6.310 | 12,441 | -0.29(-4.39%) |
Oct 20, 2023 | 7.000 | 7.000 | 6.130 | 6.600 | 34,091 | -0.20(-2.94%) |
Oct 19, 2023 | 6.860 | 6.975 | 6.302 | 6.800 | 36,205 | +0.06(+0.89%) |
Oct 18, 2023 | 7.000 | 7.000 | 6.650 | 6.740 | 10,767 | -0.15(-2.18%) |
Oct 17, 2023 | 6.860 | 7.080 | 6.660 | 6.890 | 59,182 | +0.10(+1.47%) |
Oct 16, 2023 | 7.100 | 7.360 | 6.780 | 6.790 | 49,127 | -0.45(-6.22%) |
Oct 13, 2023 | 6.810 | 7.250 | 6.680 | 7.240 | 43,164 | +0.42(+6.16%) |
Oct 12, 2023 | 6.575 | 6.820 | 6.575 | 6.820 | 14,113 | +0.00(+0.00%) |
Oct 11, 2023 | 6.620 | 6.940 | 6.510 | 6.820 | 16,301 | +0.05(+0.74%) |
Oct 10, 2023 | 6.110 | 6.780 | 6.110 | 6.770 | 23,496 | +0.13(+1.96%) |
Oct 09, 2023 | 6.540 | 6.800 | 6.450 | 6.640 | 9,244 | -0.07(-1.04%) |
Oct 06, 2023 | 6.660 | 6.990 | 6.360 | 6.710 | 17,420 | +0.01(+0.15%) |
Oct 05, 2023 | 6.480 | 6.985 | 6.270 | 6.700 | 34,866 | +0.58(+9.48%) |
Oct 04, 2023 | 6.600 | 6.780 | 5.900 | 6.120 | 62,134 | -0.58(-8.66%) |
Oct 03, 2023 | 6.650 | 6.775 | 6.460 | 6.700 | 18,442 | +0.01(+0.15%) |