Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 3.910 | 261 | -0.09(-2.25%) | |||
Jun 07, 2024 | 3.880 | 4.030 | 3.700 | 4.000 | 7,355 | +0.25(+6.52%) |
Jun 06, 2024 | 3.610 | 4.370 | 3.610 | 3.755 | 4,171 | +0.21(+5.77%) |
Jun 05, 2024 | 3.500 | 4.370 | 3.500 | 3.550 | 7,360 | -0.22(-5.84%) |
Jun 04, 2024 | 4.100 | 4.700 | 3.590 | 3.770 | 17,280 | +0.00(+0.00%) |
Jun 03, 2024 | 3.550 | 4.650 | 3.450 | 3.770 | 32,547 | +0.22(+6.20%) |
May 31, 2024 | 3.580 | 3.580 | 3.360 | 3.550 | 2,932 | +0.17(+5.03%) |
May 30, 2024 | 3.330 | 3.380 | 3.300 | 3.380 | 1,703 | -0.23(-6.37%) |
May 29, 2024 | 3.590 | 3.720 | 3.250 | 3.610 | 2,880 | -0.09(-2.43%) |
May 28, 2024 | 3.330 | 3.750 | 3.330 | 3.700 | 1,839 | +0.37(+11.11%) |
May 24, 2024 | 3.330 | 3.330 | 3.330 | 3.330 | 235 | +0.05(+1.52%) |
May 23, 2024 | 3.280 | 3.290 | 3.280 | 3.280 | 1,931 | -0.11(-3.35%) |
May 22, 2024 | 3.394 | 3.394 | 3.394 | 3.394 | 1,615 | +0.07(+2.22%) |
May 21, 2024 | 3.300 | 3.410 | 3.250 | 3.320 | 3,428 | -0.05(-1.48%) |
May 20, 2024 | 3.180 | 3.390 | 3.180 | 3.370 | 2,169 | +0.24(+7.67%) |
May 17, 2024 | 3.240 | 3.470 | 3.070 | 3.130 | 4,797 | -0.35(-10.06%) |
May 16, 2024 | 3.400 | 3.600 | 3.270 | 3.480 | 6,905 | +0.19(+5.78%) |
May 15, 2024 | 3.390 | 3.450 | 3.100 | 3.290 | 15,781 | -0.22(-6.27%) |
May 14, 2024 | 3.680 | 3.680 | 3.200 | 3.510 | 7,118 | -0.07(-1.96%) |
May 13, 2024 | 3.800 | 3.930 | 3.580 | 3.580 | 15,403 | -0.40(-9.94%) |
May 10, 2024 | 4.110 | 4.120 | 3.975 | 3.975 | 4,877 | -0.31(-7.34%) |
May 09, 2024 | 4.300 | 4.300 | 4.280 | 4.290 | 1,612 | +0.03(+0.70%) |
May 08, 2024 | 4.030 | 4.500 | 4.030 | 4.260 | 9,746 | +0.11(+2.65%) |
May 07, 2024 | 4.230 | 4.270 | 4.110 | 4.150 | 2,247 | +0.05(+1.22%) |
May 06, 2024 | 4.100 | 4.130 | 4.100 | 4.100 | 3,754 | -0.14(-3.26%) |
May 03, 2024 | 4.270 | 4.500 | 4.110 | 4.238 | 5,529 | -0.09(-2.00%) |
May 01, 2024 | 4.324 | 113 | +0.02(+0.57%) | |||
Apr 30, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 708 | -0.05(-1.15%) |
Apr 29, 2024 | 4.140 | 4.462 | 4.021 | 4.350 | 8,934 | +0.05(+1.16%) |
Apr 26, 2024 | 4.100 | 4.300 | 4.100 | 4.300 | 1,475 | +0.11(+2.63%) |
Apr 25, 2024 | 4.110 | 4.190 | 4.110 | 4.190 | 591 | -0.15(-3.43%) |
Apr 24, 2024 | 4.100 | 4.380 | 4.100 | 4.339 | 6,595 | +0.09(+2.09%) |
Apr 23, 2024 | 4.570 | 4.600 | 4.170 | 4.250 | 10,576 | -0.34(-7.41%) |
Apr 22, 2024 | 5.290 | 5.300 | 4.330 | 4.590 | 13,048 | -0.29(-5.94%) |
Apr 19, 2024 | 5.080 | 5.210 | 4.760 | 4.880 | 7,579 | +0.07(+1.46%) |
Apr 18, 2024 | 4.630 | 4.810 | 4.500 | 4.810 | 2,846 | +0.21(+4.57%) |
Apr 17, 2024 | 5.040 | 5.040 | 4.440 | 4.600 | 3,510 | -0.12(-2.54%) |
Apr 16, 2024 | 4.170 | 5.070 | 4.170 | 4.720 | 10,308 | +0.69(+17.12%) |
Apr 15, 2024 | 5.020 | 5.020 | 3.970 | 4.030 | 9,778 | -1.05(-20.67%) |
Apr 12, 2024 | 5.210 | 5.210 | 5.060 | 5.080 | 5,536 | -0.21(-3.93%) |
Apr 11, 2024 | 5.288 | 5.288 | 5.288 | 5.288 | 631 | -0.01(-0.23%) |
Apr 10, 2024 | 5.300 | 5.300 | 5.292 | 5.300 | 1,822 | +0.00(+0.00%) |
Apr 09, 2024 | 5.310 | 5.440 | 5.300 | 5.300 | 4,071 | -0.08(-1.53%) |
Apr 08, 2024 | 5.383 | 5.383 | 5.383 | 5.383 | 190 | +0.09(+1.75%) |
Apr 05, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 378 | +0.00(+0.00%) |
Apr 04, 2024 | 5.350 | 5.350 | 5.250 | 5.290 | 2,018 | -0.06(-1.12%) |
Apr 03, 2024 | 5.240 | 5.580 | 5.240 | 5.350 | 9,874 | +0.05(+0.94%) |
Apr 02, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 529 | +0.09(+1.73%) |
Apr 01, 2024 | 5.290 | 5.550 | 5.210 | 5.210 | 4,073 | -0.09(-1.70%) |
Mar 28, 2024 | 5.750 | 5.750 | 5.250 | 5.300 | 1,330 | -0.21(-3.81%) |
Mar 27, 2024 | 5.550 | 5.595 | 5.510 | 5.510 | 3,812 | +0.29(+5.56%) |
Mar 26, 2024 | 5.318 | 5.385 | 5.200 | 5.220 | 7,762 | -0.23(-4.22%) |
Mar 25, 2024 | 5.800 | 5.940 | 5.230 | 5.450 | 17,479 | -0.18(-3.20%) |
Mar 21, 2024 | 5.630 | 115 | +0.31(+5.83%) | |||
Mar 20, 2024 | 5.810 | 5.850 | 5.320 | 5.320 | 8,682 | -0.28(-5.00%) |
Mar 19, 2024 | 5.760 | 5.880 | 5.570 | 5.600 | 9,511 | -0.36(-6.05%) |
Mar 18, 2024 | 5.780 | 5.975 | 5.300 | 5.961 | 16,702 | +0.14(+2.42%) |
Mar 15, 2024 | 5.870 | 6.020 | 5.310 | 5.820 | 25,107 | +0.08(+1.39%) |
Mar 13, 2024 | 5.740 | 835 | -0.16(-2.71%) | |||
Mar 12, 2024 | 5.700 | 6.110 | 5.500 | 5.900 | 11,481 | +0.02(+0.34%) |
Mar 07, 2024 | 5.880 | 178 | +0.01(+0.17%) | |||
Mar 06, 2024 | 5.870 | 5.870 | 5.870 | 5.870 | 234 | +0.01(+0.17%) |
Mar 05, 2024 | 5.860 | 5.860 | 5.860 | 5.860 | 238 | -0.04(-0.67%) |
Mar 04, 2024 | 6.056 | 6.056 | 5.900 | 5.900 | 1,500 | -0.40(-6.35%) |
Mar 01, 2024 | 6.050 | 6.300 | 5.990 | 6.300 | 3,416 | +0.31(+5.18%) |
Feb 28, 2024 | 5.990 | 439 | -0.27(-4.31%) | |||
Feb 27, 2024 | 6.270 | 6.460 | 6.260 | 6.260 | 634 | +0.01(+0.16%) |
Feb 26, 2024 | 6.210 | 6.350 | 6.210 | 6.250 | 3,478 | -0.02(-0.32%) |
Feb 23, 2024 | 6.120 | 6.310 | 6.120 | 6.270 | 714 | -0.03(-0.48%) |
Feb 20, 2024 | 6.300 | 85 | -0.20(-3.08%) | |||
Feb 16, 2024 | 6.380 | 6.750 | 6.300 | 6.500 | 6,375 | -0.32(-4.69%) |
Feb 15, 2024 | 6.400 | 6.860 | 6.060 | 6.820 | 5,287 | +0.42(+6.56%) |
Feb 14, 2024 | 6.000 | 6.500 | 6.000 | 6.400 | 4,478 | +0.40(+6.67%) |
Feb 08, 2024 | 6.000 | 78 | -0.20(-3.23%) | |||
Feb 07, 2024 | 5.768 | 6.200 | 5.701 | 6.200 | 2,986 | -0.15(-2.36%) |
Feb 05, 2024 | 6.350 | 39 | -0.50(-7.30%) | |||
Feb 01, 2024 | 6.850 | 141 | +0.10(+1.48%) | |||
Jan 30, 2024 | 6.750 | 8 | +0.25(+3.85%) | |||
Jan 29, 2024 | 6.630 | 6.630 | 6.500 | 6.500 | 673 | +0.00(+0.00%) |
Jan 25, 2024 | 6.500 | 110 | +0.00(+0.00%) | |||
Jan 24, 2024 | 6.530 | 6.550 | 6.500 | 6.500 | 944 | -0.01(-0.15%) |
Jan 23, 2024 | 6.510 | 6.520 | 6.500 | 6.510 | 1,308 | +0.01(+0.15%) |
Jan 22, 2024 | 6.510 | 6.630 | 6.480 | 6.500 | 4,162 | -0.30(-4.41%) |
Jan 19, 2024 | 6.950 | 6.990 | 6.750 | 6.800 | 3,729 | +0.30(+4.62%) |
Jan 18, 2024 | 6.650 | 6.820 | 6.500 | 6.500 | 1,153 | +0.00(+0.00%) |
Jan 17, 2024 | 6.400 | 6.610 | 6.400 | 6.500 | 3,797 | -0.45(-6.47%) |
Jan 16, 2024 | 7.210 | 7.510 | 6.950 | 6.950 | 4,158 | -0.45(-6.08%) |
Jan 11, 2024 | 7.400 | 59 | -0.48(-6.09%) | |||
Jan 10, 2024 | 7.400 | 8.310 | 7.240 | 7.880 | 8,764 | +0.33(+4.37%) |
Jan 09, 2024 | 7.460 | 7.770 | 7.460 | 7.550 | 6,313 | -0.15(-1.97%) |
Jan 08, 2024 | 7.580 | 7.890 | 7.580 | 7.702 | 2,685 | -0.23(-2.88%) |
Jan 05, 2024 | 7.070 | 8.440 | 7.070 | 7.930 | 11,567 | +0.16(+2.06%) |
Jan 04, 2024 | 7.411 | 7.770 | 7.385 | 7.770 | 5,866 | +0.19(+2.51%) |
Jan 02, 2024 | 7.580 | 99 | -0.26(-3.32%) | |||
Dec 29, 2023 | 7.780 | 8.250 | 7.420 | 7.840 | 12,052 | +0.09(+1.16%) |
Dec 28, 2023 | 7.350 | 7.800 | 7.170 | 7.750 | 8,392 | +0.35(+4.73%) |
Dec 27, 2023 | 6.710 | 7.550 | 6.560 | 7.400 | 8,494 | +0.65(+9.63%) |
Dec 26, 2023 | 6.570 | 6.750 | 6.570 | 6.750 | 1,389 | +0.05(+0.75%) |
Dec 22, 2023 | 6.610 | 6.720 | 6.565 | 6.700 | 4,317 | -0.15(-2.19%) |
Dec 21, 2023 | 7.010 | 7.040 | 6.580 | 6.850 | 17,908 | +0.11(+1.63%) |
Dec 20, 2023 | 6.870 | 6.910 | 6.470 | 6.740 | 7,870 | -0.25(-3.65%) |
Dec 19, 2023 | 6.995 | 6.995 | 6.995 | 6.995 | 1,856 | -0.18(-2.58%) |
Dec 18, 2023 | 6.274 | 7.180 | 6.274 | 7.180 | 6,718 | +0.18(+2.57%) |
Dec 15, 2023 | 6.880 | 7.000 | 6.800 | 7.000 | 1,911 | +0.21(+3.09%) |
Dec 14, 2023 | 6.750 | 6.800 | 6.740 | 6.790 | 5,419 | +0.18(+2.72%) |
Dec 13, 2023 | 7.000 | 7.000 | 6.610 | 6.610 | 16,743 | -0.18(-2.65%) |
Dec 12, 2023 | 6.600 | 6.790 | 6.520 | 6.790 | 6,921 | -0.14(-1.96%) |
Dec 11, 2023 | 6.750 | 6.960 | 6.750 | 6.925 | 2,759 | +0.38(+5.73%) |
Dec 08, 2023 | 6.990 | 6.990 | 6.550 | 6.550 | 2,275 | -0.17(-2.53%) |
Dec 07, 2023 | 6.690 | 7.000 | 6.540 | 6.720 | 26,896 | -0.03(-0.44%) |
Dec 06, 2023 | 6.740 | 6.880 | 6.350 | 6.750 | 17,506 | +0.15(+2.27%) |
Dec 05, 2023 | 7.000 | 7.230 | 6.330 | 6.600 | 17,615 | +0.09(+1.38%) |
Dec 04, 2023 | 6.080 | 7.405 | 6.080 | 6.510 | 20,667 | +0.43(+7.07%) |
Nov 30, 2023 | 6.080 | 445 | +0.25(+4.29%) | |||
Nov 29, 2023 | 5.860 | 6.150 | 5.820 | 5.830 | 7,578 | +0.13(+2.28%) |
Nov 28, 2023 | 5.800 | 5.815 | 5.700 | 5.700 | 3,252 | -0.20(-3.39%) |
Nov 27, 2023 | 6.000 | 6.000 | 5.878 | 5.900 | 1,988 | +0.11(+1.90%) |
Nov 24, 2023 | 5.790 | 5.790 | 5.790 | 5.790 | 150 | +0.13(+2.30%) |
Nov 22, 2023 | 5.630 | 5.888 | 5.630 | 5.660 | 3,384 | -0.14(-2.41%) |
Nov 21, 2023 | 5.630 | 5.880 | 5.465 | 5.800 | 18,904 | +0.10(+1.75%) |
Nov 20, 2023 | 5.680 | 6.050 | 5.650 | 5.700 | 21,986 | -0.27(-4.52%) |
Nov 17, 2023 | 5.790 | 6.000 | 5.615 | 5.970 | 2,925 | +0.22(+3.83%) |
Nov 16, 2023 | 5.420 | 5.970 | 5.380 | 5.750 | 3,116 | -0.10(-1.71%) |
Nov 15, 2023 | 5.620 | 5.897 | 5.620 | 5.850 | 10,041 | +0.05(+0.86%) |
Nov 14, 2023 | 5.620 | 5.800 | 5.610 | 5.800 | 5,330 | +0.06(+1.05%) |
Nov 13, 2023 | 5.540 | 5.770 | 5.500 | 5.740 | 13,477 | -0.16(-2.71%) |
Nov 10, 2023 | 5.570 | 5.900 | 5.330 | 5.900 | 13,224 | +0.25(+4.42%) |
Nov 09, 2023 | 5.660 | 5.890 | 5.370 | 5.650 | 10,447 | -0.07(-1.31%) |
Nov 08, 2023 | 5.910 | 5.910 | 5.700 | 5.725 | 9,900 | -0.21(-3.46%) |
Nov 07, 2023 | 5.970 | 6.050 | 5.670 | 5.930 | 18,372 | +0.13(+2.24%) |
Nov 06, 2023 | 5.800 | 6.020 | 5.770 | 5.800 | 15,700 | -0.10(-1.69%) |
Nov 03, 2023 | 6.030 | 6.180 | 5.900 | 5.900 | 668 | +0.10(+1.72%) |
Nov 02, 2023 | 5.810 | 6.050 | 5.800 | 5.800 | 6,860 | -0.14(-2.36%) |