Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 5.260 | 5.300 | 5.150 | 5.180 | 73,346 | +0.04(+0.78%) |
Jun 11, 2024 | 5.200 | 5.220 | 5.050 | 5.140 | 77,754 | -0.01(-0.19%) |
Jun 10, 2024 | 5.270 | 5.270 | 5.090 | 5.150 | 72,637 | -0.19(-3.56%) |
Jun 07, 2024 | 5.400 | 5.470 | 5.340 | 5.340 | 81,592 | -0.04(-0.74%) |
Jun 06, 2024 | 5.330 | 5.390 | 5.330 | 5.380 | 95,595 | +0.04(+0.75%) |
Jun 05, 2024 | 5.390 | 5.410 | 5.250 | 5.340 | 110,648 | -0.07(-1.29%) |
Jun 04, 2024 | 5.410 | 5.450 | 5.360 | 5.410 | 81,095 | -0.01(-0.18%) |
Jun 03, 2024 | 5.480 | 5.480 | 5.360 | 5.420 | 107,449 | -0.03(-0.55%) |
May 31, 2024 | 5.480 | 5.500 | 5.400 | 5.450 | 97,498 | +0.04(+0.74%) |
May 30, 2024 | 5.350 | 5.450 | 5.350 | 5.410 | 65,302 | +0.06(+1.12%) |
May 29, 2024 | 5.530 | 5.530 | 5.330 | 5.350 | 90,038 | -0.25(-4.46%) |
May 28, 2024 | 5.420 | 5.620 | 5.390 | 5.600 | 212,290 | +0.15(+2.75%) |
May 24, 2024 | 5.380 | 5.450 | 5.320 | 5.450 | 88,586 | +0.11(+2.06%) |
May 23, 2024 | 5.440 | 5.440 | 5.310 | 5.340 | 94,984 | -0.10(-1.84%) |
May 22, 2024 | 5.390 | 5.490 | 5.380 | 5.440 | 90,637 | -0.02(-0.37%) |
May 21, 2024 | 5.300 | 5.460 | 5.300 | 5.460 | 118,018 | +0.14(+2.63%) |
May 20, 2024 | 5.350 | 5.420 | 5.310 | 5.320 | 129,276 | -0.03(-0.56%) |
May 17, 2024 | 6.020 | 6.020 | 5.290 | 5.350 | 342,031 | -0.73(-12.01%) |
May 16, 2024 | 6.410 | 6.470 | 6.060 | 6.080 | 88,360 | -0.42(-6.46%) |
May 15, 2024 | 6.590 | 6.620 | 6.460 | 6.500 | 66,352 | -0.05(-0.76%) |
May 14, 2024 | 6.590 | 6.590 | 6.390 | 6.550 | 112,929 | +0.09(+1.39%) |
May 13, 2024 | 6.500 | 6.600 | 6.355 | 6.460 | 106,088 | -0.03(-0.46%) |
May 10, 2024 | 6.430 | 6.490 | 6.330 | 6.490 | 87,601 | +0.06(+0.93%) |
May 09, 2024 | 6.500 | 6.550 | 6.410 | 6.430 | 128,191 | +0.07(+1.10%) |
May 08, 2024 | 6.200 | 6.370 | 6.130 | 6.360 | 66,062 | +0.10(+1.60%) |
May 07, 2024 | 6.380 | 6.380 | 6.260 | 6.260 | 103,190 | -0.13(-2.03%) |
May 06, 2024 | 6.360 | 6.440 | 6.330 | 6.390 | 59,795 | +0.06(+0.95%) |
May 03, 2024 | 6.450 | 6.450 | 6.260 | 6.330 | 140,249 | -0.03(-0.47%) |
May 02, 2024 | 6.380 | 6.470 | 6.340 | 6.360 | 72,091 | +0.03(+0.47%) |
May 01, 2024 | 6.440 | 6.505 | 6.325 | 6.330 | 90,728 | -0.05(-0.78%) |
Apr 30, 2024 | 6.550 | 6.560 | 6.350 | 6.380 | 148,111 | -0.20(-3.04%) |
Apr 29, 2024 | 6.580 | 6.690 | 6.550 | 6.580 | 99,473 | +0.02(+0.30%) |
Apr 26, 2024 | 6.590 | 6.790 | 6.445 | 6.560 | 99,358 | +0.00(+0.00%) |
Apr 25, 2024 | 6.420 | 6.580 | 6.420 | 6.560 | 84,690 | +0.10(+1.55%) |
Apr 24, 2024 | 6.410 | 6.510 | 6.380 | 6.460 | 101,664 | -0.01(-0.15%) |
Apr 23, 2024 | 6.410 | 6.624 | 6.410 | 6.470 | 87,252 | +0.03(+0.47%) |
Apr 22, 2024 | 6.440 | 6.470 | 6.350 | 6.440 | 101,232 | -0.02(-0.31%) |
Apr 19, 2024 | 6.440 | 6.560 | 6.440 | 6.460 | 123,309 | -0.01(-0.15%) |
Apr 18, 2024 | 6.350 | 6.555 | 6.300 | 6.470 | 212,260 | +0.13(+2.05%) |
Apr 17, 2024 | 6.380 | 6.490 | 6.300 | 6.340 | 88,533 | +0.04(+0.63%) |
Apr 16, 2024 | 6.500 | 6.500 | 6.210 | 6.300 | 143,092 | -0.25(-3.82%) |
Apr 15, 2024 | 6.450 | 6.675 | 6.440 | 6.550 | 133,374 | +0.10(+1.55%) |
Apr 12, 2024 | 6.430 | 6.495 | 6.310 | 6.450 | 303,047 | +0.02(+0.31%) |
Apr 11, 2024 | 6.480 | 6.502 | 6.330 | 6.430 | 80,090 | -0.04(-0.62%) |
Apr 10, 2024 | 6.330 | 6.530 | 6.300 | 6.470 | 127,188 | +0.06(+0.94%) |
Apr 09, 2024 | 6.500 | 6.510 | 6.330 | 6.410 | 91,679 | -0.05(-0.77%) |
Apr 08, 2024 | 6.570 | 6.660 | 6.380 | 6.460 | 102,591 | -0.10(-1.52%) |
Apr 05, 2024 | 6.520 | 6.690 | 6.480 | 6.560 | 76,500 | +0.00(+0.00%) |
Apr 04, 2024 | 6.480 | 6.640 | 6.409 | 6.560 | 82,188 | +0.16(+2.50%) |
Apr 03, 2024 | 6.520 | 6.630 | 6.380 | 6.400 | 111,759 | -0.15(-2.29%) |
Apr 02, 2024 | 6.340 | 6.570 | 6.320 | 6.550 | 121,040 | +0.17(+2.66%) |
Apr 01, 2024 | 6.530 | 6.570 | 6.371 | 6.380 | 124,768 | -0.14(-2.15%) |
Mar 28, 2024 | 6.520 | 6.780 | 6.520 | 6.520 | 196,676 | +0.03(+0.46%) |
Mar 27, 2024 | 6.250 | 6.490 | 6.250 | 6.490 | 142,174 | +0.28(+4.51%) |
Mar 26, 2024 | 6.080 | 6.320 | 5.860 | 6.210 | 285,571 | +0.19(+3.16%) |
Mar 25, 2024 | 6.040 | 6.210 | 6.000 | 6.020 | 264,124 | -0.03(-0.50%) |
Mar 22, 2024 | 6.000 | 6.150 | 5.970 | 6.050 | 151,535 | +0.00(+0.00%) |
Mar 21, 2024 | 5.960 | 6.190 | 5.900 | 6.050 | 240,838 | +0.31(+5.40%) |
Mar 20, 2024 | 5.300 | 5.780 | 5.280 | 5.740 | 287,225 | +0.47(+8.92%) |
Mar 19, 2024 | 4.920 | 5.340 | 4.920 | 5.270 | 232,411 | +0.32(+6.46%) |
Mar 18, 2024 | 5.000 | 5.140 | 4.880 | 4.950 | 340,546 | -0.12(-2.37%) |
Mar 15, 2024 | 3.980 | 5.070 | 3.980 | 5.070 | 741,764 | +1.06(+26.43%) |
Mar 14, 2024 | 4.120 | 4.120 | 3.990 | 4.010 | 209,205 | -0.10(-2.43%) |
Mar 13, 2024 | 4.110 | 4.150 | 4.065 | 4.110 | 107,089 | -0.04(-0.96%) |
Mar 12, 2024 | 4.330 | 4.330 | 4.105 | 4.150 | 144,105 | -0.17(-3.94%) |
Mar 11, 2024 | 4.340 | 4.370 | 4.300 | 4.320 | 103,813 | -0.02(-0.46%) |
Mar 08, 2024 | 4.510 | 4.558 | 4.312 | 4.340 | 83,102 | -0.09(-2.03%) |
Mar 07, 2024 | 4.220 | 4.440 | 4.220 | 4.430 | 116,848 | +0.25(+5.98%) |
Mar 06, 2024 | 4.230 | 4.250 | 4.030 | 4.180 | 124,543 | +0.00(+0.00%) |
Mar 05, 2024 | 4.130 | 4.230 | 4.115 | 4.180 | 132,046 | +0.01(+0.24%) |
Mar 04, 2024 | 4.260 | 4.290 | 4.080 | 4.170 | 192,928 | -0.05(-1.18%) |
Mar 01, 2024 | 4.350 | 4.400 | 4.220 | 4.220 | 154,620 | -0.13(-2.99%) |
Feb 29, 2024 | 4.450 | 4.470 | 4.320 | 4.350 | 69,063 | +0.01(+0.23%) |
Feb 28, 2024 | 4.380 | 4.420 | 4.340 | 4.340 | 88,820 | -0.10(-2.25%) |
Feb 27, 2024 | 4.390 | 4.520 | 4.370 | 4.440 | 127,929 | +0.08(+1.83%) |
Feb 26, 2024 | 4.400 | 4.415 | 4.280 | 4.360 | 111,768 | -0.07(-1.58%) |
Feb 23, 2024 | 4.400 | 4.440 | 4.300 | 4.430 | 101,822 | +0.05(+1.14%) |
Feb 22, 2024 | 4.390 | 4.480 | 4.360 | 4.380 | 140,248 | +0.00(+0.00%) |
Feb 21, 2024 | 4.430 | 4.465 | 4.380 | 4.380 | 108,590 | -0.06(-1.35%) |
Feb 20, 2024 | 4.540 | 4.630 | 4.420 | 4.440 | 115,837 | -0.20(-4.31%) |
Feb 16, 2024 | 4.720 | 4.860 | 4.600 | 4.640 | 126,836 | -0.14(-2.93%) |
Feb 15, 2024 | 4.570 | 4.790 | 4.570 | 4.780 | 111,600 | +0.28(+6.22%) |
Feb 14, 2024 | 4.560 | 4.605 | 4.430 | 4.500 | 134,740 | -0.03(-0.66%) |
Feb 13, 2024 | 4.670 | 4.740 | 4.460 | 4.530 | 174,839 | -0.42(-8.48%) |
Feb 12, 2024 | 4.770 | 4.990 | 4.770 | 4.950 | 145,147 | +0.17(+3.56%) |
Feb 09, 2024 | 4.750 | 4.850 | 4.670 | 4.780 | 102,769 | +0.07(+1.49%) |
Feb 08, 2024 | 4.590 | 4.710 | 4.560 | 4.710 | 69,239 | +0.12(+2.61%) |
Feb 07, 2024 | 4.570 | 4.660 | 4.500 | 4.590 | 115,004 | +0.05(+1.10%) |
Feb 06, 2024 | 4.600 | 4.729 | 4.520 | 4.540 | 71,793 | -0.11(-2.37%) |
Feb 05, 2024 | 4.650 | 4.710 | 4.580 | 4.650 | 103,672 | +0.00(+0.00%) |
Feb 02, 2024 | 4.720 | 4.790 | 4.650 | 4.650 | 125,149 | -0.17(-3.53%) |
Feb 01, 2024 | 4.770 | 4.860 | 4.650 | 4.820 | 133,152 | +0.09(+1.90%) |
Jan 31, 2024 | 5.020 | 5.040 | 4.700 | 4.730 | 170,687 | -0.27(-5.40%) |
Jan 30, 2024 | 4.910 | 5.090 | 4.910 | 5.000 | 116,551 | +0.05(+1.01%) |
Jan 29, 2024 | 4.950 | 4.960 | 4.840 | 4.950 | 97,723 | +0.04(+0.81%) |
Jan 26, 2024 | 5.000 | 5.030 | 4.864 | 4.910 | 92,705 | -0.04(-0.81%) |
Jan 25, 2024 | 4.920 | 4.980 | 4.831 | 4.950 | 130,379 | +0.11(+2.27%) |
Jan 24, 2024 | 5.000 | 5.028 | 4.790 | 4.840 | 136,070 | -0.08(-1.63%) |
Jan 23, 2024 | 5.190 | 5.190 | 4.910 | 4.920 | 107,376 | -0.19(-3.72%) |
Jan 22, 2024 | 4.840 | 5.120 | 4.830 | 5.110 | 136,993 | +0.32(+6.68%) |
Jan 19, 2024 | 4.740 | 4.810 | 4.610 | 4.790 | 134,322 | +0.11(+2.35%) |
Jan 18, 2024 | 4.780 | 4.780 | 4.640 | 4.680 | 111,933 | -0.03(-0.64%) |
Jan 17, 2024 | 4.830 | 4.890 | 4.700 | 4.710 | 155,009 | -0.18(-3.68%) |
Jan 16, 2024 | 5.140 | 5.125 | 4.880 | 4.890 | 116,698 | -0.28(-5.42%) |
Jan 12, 2024 | 5.250 | 5.280 | 5.120 | 5.170 | 70,094 | +0.01(+0.19%) |
Jan 11, 2024 | 5.140 | 5.170 | 5.020 | 5.160 | 112,080 | -0.03(-0.58%) |
Jan 10, 2024 | 5.220 | 5.270 | 5.110 | 5.190 | 111,166 | -0.02(-0.38%) |
Jan 09, 2024 | 5.190 | 5.290 | 5.140 | 5.210 | 126,205 | -0.01(-0.19%) |
Jan 08, 2024 | 5.060 | 5.280 | 5.030 | 5.220 | 96,326 | +0.14(+2.76%) |
Jan 05, 2024 | 5.000 | 5.160 | 5.000 | 5.080 | 289,084 | +0.00(+0.00%) |
Jan 04, 2024 | 5.130 | 5.210 | 5.025 | 5.080 | 149,793 | +0.01(+0.20%) |
Jan 03, 2024 | 5.390 | 5.390 | 5.070 | 5.070 | 142,966 | -0.38(-6.97%) |
Jan 02, 2024 | 5.450 | 5.540 | 5.390 | 5.450 | 153,216 | +0.04(+0.74%) |
Dec 29, 2023 | 5.500 | 5.570 | 5.410 | 5.410 | 125,009 | -0.12(-2.17%) |
Dec 28, 2023 | 5.490 | 5.590 | 5.440 | 5.530 | 205,492 | +0.03(+0.55%) |
Dec 27, 2023 | 5.550 | 5.629 | 5.450 | 5.500 | 125,246 | +0.04(+0.73%) |
Dec 26, 2023 | 5.310 | 5.635 | 5.310 | 5.460 | 194,577 | +0.20(+3.80%) |
Dec 22, 2023 | 5.380 | 5.500 | 5.230 | 5.260 | 177,676 | -0.14(-2.59%) |
Dec 21, 2023 | 5.180 | 5.420 | 5.100 | 5.400 | 134,472 | +0.24(+4.65%) |
Dec 20, 2023 | 5.210 | 5.230 | 4.970 | 5.160 | 218,585 | +0.02(+0.39%) |
Dec 19, 2023 | 4.930 | 5.150 | 4.870 | 5.140 | 195,341 | +0.26(+5.33%) |
Dec 18, 2023 | 4.980 | 4.980 | 4.740 | 4.880 | 160,618 | -0.03(-0.61%) |
Dec 15, 2023 | 4.980 | 4.990 | 4.820 | 4.910 | 267,339 | -0.03(-0.61%) |
Dec 14, 2023 | 4.870 | 5.060 | 4.740 | 4.940 | 207,795 | +0.19(+4.00%) |
Dec 13, 2023 | 4.420 | 4.780 | 4.413 | 4.750 | 233,005 | +0.30(+6.74%) |
Dec 12, 2023 | 4.640 | 4.640 | 4.440 | 4.450 | 161,122 | -0.20(-4.30%) |
Dec 11, 2023 | 4.800 | 4.800 | 4.630 | 4.650 | 171,100 | -0.16(-3.33%) |
Dec 08, 2023 | 4.740 | 4.846 | 4.710 | 4.810 | 75,628 | +0.05(+1.05%) |
Dec 07, 2023 | 4.750 | 4.780 | 4.640 | 4.760 | 82,093 | +0.05(+1.06%) |
Dec 06, 2023 | 4.770 | 4.910 | 4.670 | 4.710 | 106,908 | +0.00(+0.00%) |
Dec 05, 2023 | 4.980 | 4.980 | 4.700 | 4.710 | 142,195 | -0.30(-5.99%) |
Dec 04, 2023 | 4.910 | 5.060 | 4.900 | 5.010 | 85,522 | +0.13(+2.66%) |
Dec 01, 2023 | 4.700 | 4.890 | 4.650 | 4.880 | 134,709 | +0.18(+3.83%) |
Nov 30, 2023 | 4.800 | 4.800 | 4.650 | 4.700 | 183,606 | -0.07(-1.47%) |
Nov 29, 2023 | 4.730 | 4.880 | 4.720 | 4.770 | 102,088 | +0.09(+1.92%) |
Nov 28, 2023 | 4.660 | 4.690 | 4.590 | 4.680 | 139,057 | +0.01(+0.21%) |
Nov 27, 2023 | 4.840 | 4.840 | 4.650 | 4.670 | 145,074 | -0.21(-4.30%) |
Nov 24, 2023 | 4.800 | 4.930 | 4.774 | 4.880 | 71,767 | +0.08(+1.67%) |
Nov 22, 2023 | 4.780 | 4.870 | 4.760 | 4.800 | 77,909 | -0.01(-0.21%) |
Nov 21, 2023 | 4.860 | 4.880 | 4.790 | 4.810 | 88,094 | -0.10(-2.04%) |
Nov 20, 2023 | 4.910 | 5.030 | 4.801 | 4.910 | 146,623 | +0.03(+0.61%) |
Nov 17, 2023 | 4.860 | 4.940 | 4.790 | 4.880 | 135,476 | +0.08(+1.67%) |
Nov 16, 2023 | 4.780 | 4.820 | 4.690 | 4.800 | 79,888 | +0.00(+0.00%) |
Nov 15, 2023 | 4.850 | 4.960 | 4.790 | 4.800 | 141,976 | -0.07(-1.44%) |
Nov 14, 2023 | 4.590 | 4.870 | 4.590 | 4.870 | 121,143 | +0.36(+7.98%) |
Nov 13, 2023 | 4.410 | 4.590 | 4.390 | 4.510 | 120,353 | +0.10(+2.27%) |
Nov 10, 2023 | 4.520 | 4.540 | 4.380 | 4.410 | 99,777 | -0.04(-0.90%) |
Nov 09, 2023 | 4.670 | 4.670 | 4.440 | 4.450 | 103,908 | -0.11(-2.41%) |
Nov 08, 2023 | 4.740 | 4.740 | 4.560 | 4.560 | 100,610 | -0.18(-3.80%) |
Nov 07, 2023 | 4.690 | 4.790 | 4.680 | 4.740 | 136,624 | +0.03(+0.64%) |
Nov 06, 2023 | 4.760 | 4.760 | 4.630 | 4.710 | 124,775 | -0.07(-1.46%) |
Nov 03, 2023 | 4.590 | 4.870 | 4.590 | 4.780 | 146,640 | +0.28(+6.22%) |
Nov 02, 2023 | 4.410 | 4.530 | 4.410 | 4.500 | 147,041 | +0.14(+3.21%) |