Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 5.050 | 5.150 | 4.925 | 5.100 | 366,128 | +0.07(+1.39%) |
Jun 12, 2024 | 5.200 | 5.225 | 5.030 | 5.030 | 268,963 | -0.02(-0.40%) |
Jun 11, 2024 | 5.070 | 5.110 | 4.970 | 5.050 | 240,743 | -0.05(-0.98%) |
Jun 10, 2024 | 5.100 | 5.140 | 5.070 | 5.100 | 664,050 | +0.02(+0.39%) |
Jun 07, 2024 | 5.150 | 5.195 | 5.050 | 5.080 | 479,279 | -0.12(-2.31%) |
Jun 06, 2024 | 5.460 | 5.460 | 5.170 | 5.200 | 579,948 | -0.21(-3.88%) |
Jun 05, 2024 | 5.250 | 5.435 | 5.250 | 5.410 | 426,905 | +0.13(+2.46%) |
Jun 04, 2024 | 5.390 | 5.450 | 5.235 | 5.280 | 467,253 | -0.12(-2.22%) |
Jun 03, 2024 | 5.290 | 5.475 | 5.150 | 5.400 | 1,337,868 | +0.37(+7.36%) |
May 31, 2024 | 4.850 | 5.130 | 4.850 | 5.030 | 1,082,480 | +0.23(+4.79%) |
May 30, 2024 | 4.850 | 4.910 | 4.755 | 4.800 | 394,437 | -0.01(-0.21%) |
May 29, 2024 | 4.710 | 4.865 | 4.700 | 4.810 | 594,029 | +0.02(+0.42%) |
May 28, 2024 | 4.710 | 4.815 | 4.620 | 4.790 | 478,488 | +0.09(+1.91%) |
May 24, 2024 | 4.720 | 4.730 | 4.660 | 4.700 | 151,579 | +0.03(+0.64%) |
May 23, 2024 | 4.770 | 4.770 | 4.630 | 4.670 | 435,395 | -0.07(-1.48%) |
May 22, 2024 | 4.740 | 4.760 | 4.615 | 4.740 | 512,247 | -0.01(-0.21%) |
May 21, 2024 | 4.810 | 4.860 | 4.720 | 4.750 | 331,786 | -0.08(-1.66%) |
May 20, 2024 | 4.830 | 5.005 | 4.815 | 4.830 | 444,590 | +0.00(+0.00%) |
May 17, 2024 | 4.820 | 4.945 | 4.795 | 4.830 | 321,501 | +0.03(+0.63%) |
May 16, 2024 | 4.770 | 4.860 | 4.735 | 4.800 | 392,188 | +0.06(+1.27%) |
May 15, 2024 | 4.800 | 4.840 | 4.715 | 4.740 | 519,161 | -0.05(-1.04%) |
May 14, 2024 | 5.040 | 5.090 | 4.730 | 4.790 | 970,610 | -0.19(-3.82%) |
May 13, 2024 | 4.740 | 5.106 | 4.720 | 4.980 | 1,303,046 | +0.33(+7.10%) |
May 10, 2024 | 4.700 | 4.750 | 4.580 | 4.650 | 900,786 | -0.02(-0.43%) |
May 09, 2024 | 4.640 | 4.730 | 4.568 | 4.670 | 846,772 | +0.02(+0.43%) |
May 08, 2024 | 4.620 | 4.755 | 4.475 | 4.650 | 1,421,357 | +0.01(+0.22%) |
May 07, 2024 | 4.750 | 4.965 | 4.550 | 4.640 | 2,593,688 | -0.20(-4.13%) |
May 06, 2024 | 4.780 | 5.080 | 4.780 | 4.840 | 1,186,871 | -0.02(-0.41%) |
May 03, 2024 | 4.670 | 5.030 | 4.650 | 4.860 | 6,112,593 | +1.07(+28.23%) |
May 02, 2024 | 3.680 | 3.800 | 3.630 | 3.790 | 756,886 | +0.16(+4.41%) |
May 01, 2024 | 3.560 | 3.685 | 3.549 | 3.630 | 396,528 | +0.06(+1.68%) |
Apr 30, 2024 | 3.550 | 3.630 | 3.520 | 3.570 | 170,391 | -0.02(-0.56%) |
Apr 29, 2024 | 3.510 | 3.590 | 3.485 | 3.590 | 151,906 | +0.12(+3.46%) |
Apr 26, 2024 | 3.440 | 3.495 | 3.435 | 3.470 | 176,392 | +0.01(+0.29%) |
Apr 25, 2024 | 3.420 | 3.475 | 3.370 | 3.460 | 212,771 | -0.03(-0.86%) |
Apr 24, 2024 | 3.450 | 3.500 | 3.390 | 3.490 | 171,938 | +0.01(+0.29%) |
Apr 23, 2024 | 3.350 | 3.480 | 3.330 | 3.480 | 194,188 | +0.11(+3.26%) |
Apr 22, 2024 | 3.550 | 3.560 | 3.370 | 3.370 | 337,028 | -0.15(-4.26%) |
Apr 19, 2024 | 3.420 | 3.555 | 3.420 | 3.520 | 266,492 | +0.07(+2.03%) |
Apr 18, 2024 | 3.420 | 3.540 | 3.385 | 3.450 | 337,310 | +0.03(+0.88%) |
Apr 17, 2024 | 3.470 | 3.560 | 3.410 | 3.420 | 249,817 | -0.03(-0.87%) |
Apr 16, 2024 | 3.520 | 3.545 | 3.450 | 3.450 | 291,492 | -0.13(-3.63%) |
Apr 15, 2024 | 3.650 | 3.685 | 3.475 | 3.580 | 418,026 | -0.06(-1.65%) |
Apr 12, 2024 | 3.620 | 3.720 | 3.612 | 3.640 | 282,314 | -0.02(-0.55%) |
Apr 11, 2024 | 3.700 | 3.840 | 3.630 | 3.660 | 571,086 | -0.03(-0.81%) |
Apr 10, 2024 | 3.700 | 3.740 | 3.630 | 3.690 | 464,572 | -0.15(-3.91%) |
Apr 09, 2024 | 3.910 | 4.030 | 3.740 | 3.840 | 335,917 | -0.04(-1.03%) |
Apr 08, 2024 | 3.750 | 3.940 | 3.730 | 3.880 | 508,318 | +0.17(+4.58%) |
Apr 05, 2024 | 3.660 | 3.725 | 3.630 | 3.710 | 383,165 | +0.05(+1.37%) |
Apr 04, 2024 | 3.600 | 3.680 | 3.560 | 3.660 | 557,698 | +0.09(+2.52%) |
Apr 03, 2024 | 3.450 | 3.585 | 3.380 | 3.570 | 376,851 | +0.13(+3.78%) |
Apr 02, 2024 | 3.560 | 3.590 | 3.430 | 3.440 | 360,127 | -0.20(-5.49%) |
Apr 01, 2024 | 3.640 | 3.670 | 3.540 | 3.640 | 335,422 | +0.02(+0.55%) |
Mar 28, 2024 | 3.610 | 3.630 | 3.630 | 3.620 | 458,011 | +0.03(+0.84%) |
Mar 27, 2024 | 3.460 | 3.590 | 3.460 | 3.590 | 394,412 | +0.16(+4.66%) |
Mar 26, 2024 | 3.220 | 3.530 | 3.220 | 3.430 | 768,967 | +0.25(+7.86%) |
Mar 25, 2024 | 3.070 | 3.180 | 3.055 | 3.180 | 350,954 | +0.08(+2.58%) |
Mar 22, 2024 | 3.220 | 3.242 | 3.100 | 3.100 | 283,379 | -0.15(-4.62%) |
Mar 21, 2024 | 3.200 | 3.290 | 3.180 | 3.250 | 346,910 | +0.09(+2.85%) |
Mar 20, 2024 | 3.020 | 3.214 | 2.990 | 3.160 | 790,097 | +0.13(+4.29%) |
Mar 19, 2024 | 3.030 | 3.160 | 3.020 | 3.030 | 733,507 | +0.00(+0.00%) |
Mar 18, 2024 | 3.070 | 3.160 | 3.020 | 3.030 | 749,233 | -0.01(-0.33%) |
Mar 15, 2024 | 3.100 | 3.161 | 2.870 | 3.040 | 2,114,568 | -0.13(-4.10%) |
Mar 14, 2024 | 3.200 | 3.230 | 3.030 | 3.170 | 1,033,702 | +0.10(+3.26%) |
Mar 13, 2024 | 2.880 | 3.210 | 2.310 | 3.070 | 4,311,139 | -0.39(-11.27%) |
Mar 12, 2024 | 3.470 | 3.510 | 3.430 | 3.460 | 605,591 | -0.05(-1.42%) |
Mar 11, 2024 | 3.460 | 3.555 | 3.450 | 3.510 | 416,656 | +0.04(+1.15%) |
Mar 08, 2024 | 3.570 | 3.660 | 3.470 | 3.470 | 358,486 | -0.09(-2.53%) |
Mar 07, 2024 | 3.530 | 3.615 | 3.485 | 3.560 | 614,359 | +0.07(+2.01%) |
Mar 06, 2024 | 3.650 | 3.720 | 3.490 | 3.490 | 763,262 | -0.18(-4.90%) |
Mar 05, 2024 | 3.770 | 3.860 | 3.660 | 3.670 | 507,002 | -0.13(-3.42%) |
Mar 04, 2024 | 3.880 | 3.920 | 3.710 | 3.800 | 751,801 | -0.06(-1.55%) |
Mar 01, 2024 | 4.060 | 4.060 | 3.828 | 3.860 | 531,146 | -0.14(-3.50%) |
Feb 29, 2024 | 4.090 | 4.140 | 3.980 | 4.000 | 1,809,186 | +0.00(+0.00%) |
Feb 28, 2024 | 4.040 | 4.200 | 3.970 | 4.000 | 521,331 | -0.04(-0.99%) |
Feb 27, 2024 | 4.140 | 4.180 | 3.910 | 4.040 | 545,067 | -0.16(-3.81%) |
Feb 26, 2024 | 3.970 | 4.305 | 3.950 | 4.200 | 863,126 | +0.21(+5.26%) |
Feb 23, 2024 | 4.050 | 4.095 | 3.770 | 3.990 | 617,434 | -0.02(-0.50%) |
Feb 22, 2024 | 3.870 | 4.065 | 3.760 | 4.010 | 526,419 | +0.15(+3.89%) |
Feb 21, 2024 | 4.220 | 4.229 | 3.820 | 3.860 | 1,048,766 | -0.34(-8.10%) |
Feb 20, 2024 | 3.590 | 4.220 | 3.590 | 4.200 | 1,756,072 | +0.66(+18.64%) |
Feb 16, 2024 | 3.460 | 3.610 | 3.415 | 3.540 | 499,161 | +0.02(+0.57%) |
Feb 15, 2024 | 3.350 | 3.545 | 3.340 | 3.520 | 460,484 | +0.19(+5.71%) |
Feb 14, 2024 | 3.380 | 3.425 | 3.275 | 3.330 | 494,400 | +0.02(+0.60%) |
Feb 13, 2024 | 3.450 | 3.510 | 3.290 | 3.310 | 493,141 | -0.33(-9.07%) |
Feb 12, 2024 | 3.490 | 3.700 | 3.490 | 3.640 | 558,297 | +0.18(+5.20%) |
Feb 09, 2024 | 3.420 | 3.500 | 3.415 | 3.460 | 530,397 | +0.02(+0.58%) |
Feb 08, 2024 | 3.380 | 3.480 | 3.340 | 3.440 | 402,834 | +0.06(+1.78%) |
Feb 07, 2024 | 3.550 | 3.550 | 3.375 | 3.380 | 380,103 | -0.12(-3.43%) |
Feb 06, 2024 | 3.360 | 3.520 | 3.305 | 3.500 | 487,120 | +0.16(+4.79%) |
Feb 05, 2024 | 3.480 | 3.490 | 3.330 | 3.340 | 498,846 | -0.13(-3.75%) |
Feb 02, 2024 | 3.750 | 3.750 | 3.430 | 3.470 | 709,822 | -0.37(-9.64%) |
Feb 01, 2024 | 3.740 | 3.880 | 3.700 | 3.840 | 450,152 | +0.13(+3.50%) |
Jan 31, 2024 | 3.790 | 3.890 | 3.689 | 3.710 | 726,472 | -0.08(-2.11%) |
Jan 30, 2024 | 3.750 | 3.825 | 3.735 | 3.790 | 664,435 | +0.02(+0.53%) |
Jan 29, 2024 | 3.750 | 3.790 | 3.640 | 3.770 | 672,152 | +0.03(+0.80%) |
Jan 26, 2024 | 3.740 | 3.790 | 3.711 | 3.740 | 397,235 | +0.04(+1.08%) |
Jan 25, 2024 | 3.700 | 3.825 | 3.625 | 3.700 | 288,487 | +0.05(+1.37%) |
Jan 24, 2024 | 3.840 | 3.840 | 3.630 | 3.650 | 350,854 | -0.10(-2.67%) |
Jan 23, 2024 | 3.740 | 3.780 | 3.650 | 3.750 | 430,626 | +0.07(+1.90%) |
Jan 22, 2024 | 3.490 | 3.700 | 3.490 | 3.680 | 544,350 | +0.26(+7.60%) |
Jan 19, 2024 | 3.400 | 3.460 | 3.272 | 3.420 | 523,061 | +0.08(+2.40%) |
Jan 18, 2024 | 3.350 | 3.380 | 3.250 | 3.340 | 599,591 | +0.07(+2.14%) |
Jan 17, 2024 | 3.360 | 3.490 | 3.240 | 3.270 | 553,692 | -0.18(-5.22%) |
Jan 16, 2024 | 3.470 | 3.550 | 3.430 | 3.450 | 473,525 | -0.05(-1.43%) |
Jan 12, 2024 | 3.560 | 3.695 | 3.475 | 3.500 | 396,745 | +0.00(+0.00%) |
Jan 11, 2024 | 3.460 | 3.500 | 3.370 | 3.500 | 553,859 | +0.00(+0.00%) |
Jan 10, 2024 | 3.540 | 3.540 | 3.415 | 3.500 | 494,957 | -0.02(-0.57%) |
Jan 09, 2024 | 3.630 | 3.630 | 3.495 | 3.520 | 538,532 | -0.18(-4.86%) |
Jan 08, 2024 | 3.640 | 3.730 | 3.592 | 3.700 | 503,356 | +0.06(+1.65%) |
Jan 05, 2024 | 3.710 | 3.765 | 3.590 | 3.640 | 599,499 | -0.09(-2.41%) |
Jan 04, 2024 | 3.890 | 3.920 | 3.660 | 3.730 | 642,205 | -0.18(-4.60%) |
Jan 03, 2024 | 3.980 | 4.015 | 3.900 | 3.910 | 574,000 | -0.08(-2.01%) |
Jan 02, 2024 | 4.020 | 4.147 | 3.970 | 3.990 | 386,275 | -0.06(-1.48%) |
Dec 29, 2023 | 3.980 | 4.110 | 3.980 | 4.050 | 532,339 | +0.05(+1.25%) |
Dec 28, 2023 | 4.020 | 4.150 | 3.990 | 4.000 | 532,056 | +0.00(+0.00%) |
Dec 27, 2023 | 4.050 | 4.110 | 3.990 | 4.000 | 702,662 | -0.10(-2.44%) |
Dec 26, 2023 | 3.870 | 4.145 | 3.800 | 4.100 | 774,756 | +0.30(+7.89%) |
Dec 22, 2023 | 3.760 | 3.930 | 3.695 | 3.800 | 1,018,213 | +0.09(+2.43%) |
Dec 21, 2023 | 3.790 | 3.870 | 3.670 | 3.710 | 566,878 | -0.06(-1.59%) |
Dec 20, 2023 | 3.950 | 4.046 | 3.760 | 3.770 | 423,524 | -0.14(-3.58%) |
Dec 19, 2023 | 3.800 | 4.050 | 3.780 | 3.910 | 850,152 | +0.18(+4.83%) |
Dec 18, 2023 | 3.980 | 4.020 | 3.710 | 3.730 | 780,654 | -0.24(-6.05%) |
Dec 15, 2023 | 4.080 | 4.170 | 3.940 | 3.970 | 974,169 | -0.04(-1.00%) |
Dec 14, 2023 | 3.960 | 4.190 | 3.930 | 4.010 | 1,118,099 | +0.17(+4.43%) |
Dec 13, 2023 | 3.750 | 3.885 | 3.585 | 3.840 | 647,330 | +0.16(+4.35%) |
Dec 12, 2023 | 3.770 | 3.770 | 3.530 | 3.680 | 346,637 | -0.05(-1.34%) |
Dec 11, 2023 | 3.970 | 4.030 | 3.680 | 3.730 | 474,680 | -0.24(-6.05%) |
Dec 08, 2023 | 3.990 | 4.000 | 3.860 | 3.970 | 265,448 | +0.01(+0.25%) |
Dec 07, 2023 | 3.800 | 3.960 | 3.757 | 3.960 | 367,091 | +0.14(+3.66%) |
Dec 06, 2023 | 3.980 | 4.040 | 3.790 | 3.820 | 359,306 | -0.12(-3.05%) |
Dec 05, 2023 | 4.190 | 4.270 | 3.920 | 3.940 | 345,725 | -0.29(-6.86%) |
Dec 04, 2023 | 4.160 | 4.370 | 4.160 | 4.230 | 613,108 | +0.05(+1.20%) |