Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 3.160 | 3.300 | 3.100 | 3.300 | 135,425 | +0.14(+4.43%) |
Jun 06, 2024 | 3.260 | 3.400 | 3.130 | 3.160 | 84,441 | -0.09(-2.77%) |
Jun 05, 2024 | 3.160 | 3.280 | 3.050 | 3.250 | 211,268 | +0.11(+3.50%) |
Jun 04, 2024 | 3.220 | 3.250 | 3.010 | 3.140 | 146,907 | -0.11(-3.38%) |
Jun 03, 2024 | 3.300 | 3.300 | 3.170 | 3.250 | 100,959 | +0.00(+0.00%) |
May 31, 2024 | 3.360 | 3.380 | 3.210 | 3.250 | 127,972 | -0.08(-2.40%) |
May 30, 2024 | 3.390 | 3.390 | 3.253 | 3.330 | 71,421 | -0.03(-0.89%) |
May 29, 2024 | 3.430 | 3.490 | 3.320 | 3.360 | 93,679 | -0.04(-1.18%) |
May 28, 2024 | 3.500 | 3.560 | 3.300 | 3.400 | 131,064 | -0.01(-0.29%) |
May 24, 2024 | 3.520 | 3.565 | 3.345 | 3.410 | 95,253 | -0.10(-2.85%) |
May 23, 2024 | 3.540 | 3.620 | 3.370 | 3.510 | 181,272 | -0.05(-1.40%) |
May 22, 2024 | 3.670 | 3.710 | 3.520 | 3.560 | 64,933 | -0.17(-4.56%) |
May 21, 2024 | 3.750 | 3.850 | 3.680 | 3.730 | 111,171 | -0.07(-1.84%) |
May 20, 2024 | 3.920 | 3.940 | 3.800 | 3.800 | 120,477 | -0.13(-3.31%) |
May 17, 2024 | 3.980 | 4.180 | 3.880 | 3.930 | 146,167 | -0.05(-1.26%) |
May 16, 2024 | 4.050 | 4.073 | 3.930 | 3.980 | 67,616 | -0.07(-1.73%) |
May 15, 2024 | 4.020 | 4.080 | 3.910 | 4.050 | 65,264 | +0.07(+1.76%) |
May 14, 2024 | 3.760 | 4.047 | 3.760 | 3.980 | 88,623 | +0.24(+6.42%) |
May 13, 2024 | 3.770 | 3.970 | 3.650 | 3.740 | 284,779 | -0.12(-3.11%) |
May 10, 2024 | 3.960 | 4.070 | 3.800 | 3.860 | 148,500 | -0.21(-5.16%) |
May 09, 2024 | 3.930 | 4.140 | 3.870 | 4.070 | 120,493 | +0.13(+3.30%) |
May 08, 2024 | 4.590 | 4.590 | 3.814 | 3.940 | 301,294 | -0.71(-15.27%) |
May 07, 2024 | 4.720 | 4.799 | 4.456 | 4.650 | 172,795 | -0.10(-2.11%) |
May 06, 2024 | 4.690 | 4.800 | 4.650 | 4.750 | 97,362 | +0.17(+3.71%) |
May 03, 2024 | 4.550 | 4.750 | 4.520 | 4.580 | 74,400 | +0.09(+2.00%) |
May 02, 2024 | 4.370 | 4.580 | 4.320 | 4.490 | 52,419 | +0.15(+3.46%) |
May 01, 2024 | 4.100 | 4.381 | 4.090 | 4.340 | 77,715 | +0.26(+6.37%) |
Apr 30, 2024 | 4.190 | 4.368 | 4.070 | 4.080 | 77,574 | -0.18(-4.23%) |
Apr 29, 2024 | 4.180 | 4.360 | 4.180 | 4.260 | 64,199 | +0.08(+1.91%) |
Apr 26, 2024 | 4.250 | 4.390 | 4.180 | 4.180 | 99,115 | -0.04(-0.95%) |
Apr 25, 2024 | 4.150 | 4.290 | 4.060 | 4.220 | 70,540 | +0.09(+2.18%) |
Apr 24, 2024 | 4.240 | 4.310 | 4.070 | 4.130 | 104,783 | -0.14(-3.28%) |
Apr 23, 2024 | 4.110 | 4.340 | 3.970 | 4.270 | 93,012 | +0.16(+3.89%) |
Apr 22, 2024 | 4.060 | 4.184 | 3.960 | 4.110 | 113,712 | +0.11(+2.75%) |
Apr 19, 2024 | 4.160 | 4.310 | 4.000 | 4.000 | 93,267 | -0.12(-2.91%) |
Apr 18, 2024 | 4.220 | 4.390 | 4.100 | 4.120 | 50,972 | -0.15(-3.51%) |
Apr 17, 2024 | 4.310 | 4.340 | 4.210 | 4.270 | 51,919 | -0.02(-0.47%) |
Apr 16, 2024 | 4.410 | 4.500 | 4.230 | 4.290 | 103,480 | -0.11(-2.50%) |
Apr 15, 2024 | 4.590 | 4.700 | 4.360 | 4.400 | 198,342 | -0.20(-4.35%) |
Apr 12, 2024 | 4.700 | 4.700 | 4.530 | 4.600 | 59,709 | -0.09(-1.92%) |
Apr 11, 2024 | 4.760 | 4.760 | 4.520 | 4.690 | 133,981 | -0.04(-0.85%) |
Apr 10, 2024 | 4.840 | 5.000 | 4.640 | 4.730 | 132,956 | -0.18(-3.67%) |
Apr 09, 2024 | 5.130 | 5.290 | 4.850 | 4.910 | 112,174 | -0.16(-3.16%) |
Apr 08, 2024 | 5.250 | 5.289 | 4.850 | 5.070 | 152,036 | -0.22(-4.16%) |
Apr 05, 2024 | 5.230 | 5.400 | 5.080 | 5.290 | 92,702 | +0.08(+1.54%) |
Apr 04, 2024 | 5.360 | 5.360 | 5.000 | 5.210 | 188,303 | +0.00(+0.00%) |
Apr 03, 2024 | 4.930 | 5.270 | 4.810 | 5.210 | 152,511 | +0.27(+5.47%) |
Apr 02, 2024 | 4.770 | 4.980 | 4.600 | 4.940 | 177,130 | +0.17(+3.56%) |
Apr 01, 2024 | 4.890 | 4.980 | 4.670 | 4.770 | 113,693 | -0.04(-0.83%) |
Mar 28, 2024 | 4.620 | 4.920 | 4.585 | 4.810 | 108,784 | +0.18(+3.89%) |
Mar 27, 2024 | 4.680 | 4.680 | 4.440 | 4.630 | 170,715 | -0.04(-0.86%) |
Mar 26, 2024 | 4.760 | 4.850 | 4.615 | 4.670 | 84,867 | -0.06(-1.27%) |
Mar 25, 2024 | 4.710 | 5.000 | 4.630 | 4.730 | 171,413 | -0.03(-0.63%) |
Mar 22, 2024 | 4.810 | 4.940 | 4.710 | 4.760 | 99,938 | -0.08(-1.65%) |
Mar 21, 2024 | 4.940 | 5.070 | 4.830 | 4.840 | 95,479 | -0.10(-2.02%) |
Mar 20, 2024 | 4.860 | 4.970 | 4.802 | 4.940 | 99,280 | +0.03(+0.61%) |
Mar 19, 2024 | 4.680 | 4.980 | 4.525 | 4.910 | 166,511 | +0.21(+4.47%) |
Mar 18, 2024 | 4.960 | 4.970 | 4.680 | 4.700 | 152,015 | -0.14(-2.89%) |
Mar 15, 2024 | 4.800 | 5.020 | 4.610 | 4.840 | 350,938 | -0.05(-1.02%) |
Mar 14, 2024 | 5.420 | 5.420 | 4.740 | 4.890 | 383,603 | -0.38(-7.21%) |
Mar 13, 2024 | 5.520 | 5.580 | 4.980 | 5.270 | 415,678 | -0.25(-4.53%) |
Mar 12, 2024 | 5.670 | 5.880 | 5.420 | 5.520 | 389,006 | -0.10(-1.78%) |
Mar 11, 2024 | 5.950 | 5.950 | 5.506 | 5.620 | 314,644 | -0.37(-6.18%) |
Mar 08, 2024 | 6.150 | 6.250 | 5.754 | 5.990 | 555,557 | -0.44(-6.84%) |
Mar 07, 2024 | 6.090 | 6.600 | 5.800 | 6.430 | 343,436 | +0.49(+8.25%) |
Mar 06, 2024 | 6.000 | 6.880 | 5.810 | 5.940 | 959,374 | +0.58(+10.82%) |
Mar 05, 2024 | 5.380 | 5.500 | 4.970 | 5.360 | 310,159 | -0.11(-2.01%) |
Mar 04, 2024 | 5.720 | 5.730 | 5.190 | 5.470 | 207,515 | -0.25(-4.37%) |
Mar 01, 2024 | 5.600 | 5.840 | 5.560 | 5.720 | 173,554 | +0.17(+3.06%) |
Feb 29, 2024 | 5.440 | 5.720 | 5.430 | 5.550 | 127,888 | +0.17(+3.16%) |
Feb 28, 2024 | 5.660 | 5.660 | 5.120 | 5.380 | 237,387 | -0.34(-5.94%) |
Feb 27, 2024 | 5.650 | 5.963 | 5.600 | 5.720 | 243,023 | +0.10(+1.78%) |
Feb 26, 2024 | 5.700 | 5.788 | 5.470 | 5.620 | 249,362 | -0.12(-2.09%) |
Feb 23, 2024 | 6.150 | 6.150 | 5.510 | 5.740 | 285,993 | -0.40(-6.51%) |
Feb 22, 2024 | 6.030 | 6.386 | 5.950 | 6.140 | 208,601 | +0.19(+3.19%) |
Feb 21, 2024 | 5.910 | 6.266 | 5.653 | 5.950 | 238,399 | -0.11(-1.82%) |
Feb 20, 2024 | 7.200 | 7.238 | 5.900 | 6.060 | 671,699 | -1.25(-17.10%) |
Feb 16, 2024 | 7.460 | 7.590 | 7.072 | 7.310 | 296,811 | -0.09(-1.22%) |
Feb 15, 2024 | 6.480 | 7.493 | 6.330 | 7.400 | 462,013 | +1.06(+16.72%) |
Feb 14, 2024 | 6.080 | 6.430 | 5.900 | 6.340 | 150,065 | +0.30(+4.97%) |
Feb 13, 2024 | 6.110 | 6.299 | 5.900 | 6.040 | 282,175 | -0.29(-4.58%) |
Feb 12, 2024 | 6.720 | 6.720 | 6.140 | 6.330 | 286,068 | -0.13(-2.01%) |
Feb 09, 2024 | 6.020 | 6.460 | 6.000 | 6.460 | 248,606 | +0.54(+9.12%) |
Feb 08, 2024 | 5.840 | 6.343 | 5.810 | 5.920 | 222,209 | +0.08(+1.37%) |
Feb 07, 2024 | 6.340 | 6.470 | 5.720 | 5.840 | 312,939 | -0.46(-7.30%) |
Feb 06, 2024 | 5.980 | 6.750 | 5.840 | 6.300 | 317,992 | +0.38(+6.42%) |
Feb 05, 2024 | 5.910 | 6.060 | 5.520 | 5.920 | 173,414 | +0.03(+0.42%) |
Feb 02, 2024 | 5.670 | 6.090 | 5.470 | 5.895 | 294,631 | +0.11(+1.99%) |
Feb 01, 2024 | 5.870 | 6.150 | 5.570 | 5.780 | 263,932 | -0.17(-2.86%) |
Jan 31, 2024 | 5.920 | 6.120 | 5.800 | 5.950 | 277,783 | -0.31(-4.95%) |
Jan 30, 2024 | 6.570 | 6.570 | 6.040 | 6.260 | 238,745 | -0.31(-4.72%) |
Jan 29, 2024 | 6.170 | 7.080 | 5.880 | 6.570 | 453,928 | +0.47(+7.70%) |
Jan 26, 2024 | 6.290 | 6.442 | 5.310 | 6.100 | 617,791 | -0.25(-3.94%) |
Jan 25, 2024 | 6.490 | 6.980 | 6.112 | 6.350 | 368,069 | +0.03(+0.47%) |
Jan 24, 2024 | 6.350 | 7.180 | 6.060 | 6.320 | 653,813 | +0.12(+1.94%) |
Jan 23, 2024 | 5.950 | 6.560 | 5.850 | 6.200 | 600,054 | +0.40(+6.90%) |
Jan 22, 2024 | 5.580 | 5.875 | 5.382 | 5.800 | 298,171 | +0.30(+5.45%) |
Jan 19, 2024 | 5.560 | 5.760 | 5.310 | 5.500 | 230,256 | +0.04(+0.73%) |
Jan 18, 2024 | 5.150 | 5.460 | 5.060 | 5.460 | 170,888 | +0.35(+6.85%) |
Jan 17, 2024 | 4.810 | 5.221 | 4.810 | 5.110 | 110,221 | +0.24(+4.93%) |
Jan 16, 2024 | 5.200 | 5.200 | 4.805 | 4.870 | 180,218 | -0.33(-6.35%) |
Jan 12, 2024 | 4.790 | 5.350 | 4.706 | 5.200 | 238,008 | +0.37(+7.66%) |
Jan 11, 2024 | 4.780 | 4.973 | 4.720 | 4.830 | 57,896 | -0.01(-0.21%) |
Jan 10, 2024 | 4.920 | 5.089 | 4.690 | 4.840 | 116,301 | -0.09(-1.83%) |
Jan 09, 2024 | 4.600 | 4.930 | 4.420 | 4.930 | 108,876 | +0.39(+8.59%) |
Jan 08, 2024 | 4.690 | 4.690 | 4.270 | 4.540 | 208,591 | -0.17(-3.61%) |
Jan 05, 2024 | 4.350 | 4.780 | 4.340 | 4.710 | 170,826 | +0.47(+11.22%) |
Jan 04, 2024 | 4.850 | 4.920 | 4.180 | 4.235 | 290,425 | -0.52(-11.03%) |
Jan 03, 2024 | 4.290 | 4.810 | 4.290 | 4.760 | 134,497 | +0.37(+8.43%) |
Jan 02, 2024 | 4.940 | 4.940 | 4.280 | 4.390 | 329,067 | -0.46(-9.48%) |
Dec 29, 2023 | 4.920 | 5.660 | 4.790 | 4.850 | 586,520 | +0.01(+0.21%) |
Dec 28, 2023 | 4.750 | 4.850 | 4.520 | 4.840 | 120,447 | +0.13(+2.76%) |
Dec 27, 2023 | 4.710 | 4.860 | 4.509 | 4.710 | 226,441 | +0.04(+0.86%) |
Dec 26, 2023 | 4.290 | 4.779 | 4.040 | 4.670 | 235,972 | +0.29(+6.62%) |
Dec 22, 2023 | 4.040 | 4.380 | 3.890 | 4.380 | 154,596 | +0.32(+7.88%) |
Dec 21, 2023 | 4.030 | 4.200 | 3.922 | 4.060 | 111,627 | +0.03(+0.74%) |
Dec 20, 2023 | 4.140 | 4.385 | 3.818 | 4.030 | 322,646 | -0.13(-3.12%) |
Dec 19, 2023 | 4.000 | 4.420 | 3.900 | 4.160 | 331,058 | +0.26(+6.67%) |
Dec 18, 2023 | 3.530 | 4.440 | 3.520 | 3.900 | 627,913 | +0.53(+15.73%) |
Dec 15, 2023 | 3.410 | 3.640 | 3.360 | 3.370 | 149,869 | +0.02(+0.60%) |
Dec 14, 2023 | 3.720 | 3.826 | 3.290 | 3.350 | 131,632 | -0.34(-9.21%) |
Dec 13, 2023 | 3.310 | 3.720 | 3.182 | 3.690 | 179,042 | +0.53(+16.77%) |
Dec 12, 2023 | 3.170 | 3.280 | 3.000 | 3.160 | 80,739 | -0.04(-1.25%) |
Dec 11, 2023 | 3.280 | 3.337 | 3.080 | 3.200 | 110,268 | +0.02(+0.63%) |
Dec 08, 2023 | 3.150 | 3.270 | 3.030 | 3.180 | 74,046 | +0.08(+2.58%) |
Dec 07, 2023 | 3.290 | 3.340 | 3.000 | 3.100 | 68,271 | -0.10(-3.13%) |
Dec 06, 2023 | 3.510 | 3.520 | 3.160 | 3.200 | 141,082 | -0.29(-8.31%) |
Dec 05, 2023 | 3.360 | 3.620 | 3.360 | 3.490 | 128,047 | +0.09(+2.65%) |
Dec 04, 2023 | 3.300 | 3.490 | 3.300 | 3.400 | 179,000 | +0.10(+3.03%) |