Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.010 | 7.060 | 6.710 | 6.860 | 206,906 | -0.15(-2.14%) |
May 30, 2024 | 7.110 | 7.250 | 6.930 | 7.010 | 449,054 | -0.10(-1.41%) |
May 29, 2024 | 7.040 | 7.150 | 6.770 | 7.110 | 400,995 | -0.02(-0.28%) |
May 28, 2024 | 6.900 | 7.140 | 6.890 | 7.130 | 548,368 | +0.25(+3.63%) |
May 24, 2024 | 6.800 | 6.880 | 6.735 | 6.880 | 175,451 | +0.12(+1.78%) |
May 23, 2024 | 6.880 | 6.910 | 6.660 | 6.760 | 316,470 | -0.12(-1.74%) |
May 22, 2024 | 6.960 | 6.970 | 6.850 | 6.880 | 354,908 | -0.08(-1.15%) |
May 21, 2024 | 6.950 | 7.010 | 6.905 | 6.960 | 175,610 | +0.03(+0.43%) |
May 20, 2024 | 6.800 | 6.950 | 6.720 | 6.930 | 267,882 | +0.16(+2.36%) |
May 17, 2024 | 6.890 | 7.020 | 6.690 | 6.770 | 342,448 | -0.12(-1.74%) |
May 16, 2024 | 6.650 | 6.945 | 6.645 | 6.890 | 272,276 | +0.24(+3.61%) |
May 15, 2024 | 6.490 | 6.650 | 6.440 | 6.650 | 468,893 | +0.22(+3.42%) |
May 14, 2024 | 6.550 | 6.630 | 6.360 | 6.430 | 289,271 | -0.10(-1.53%) |
May 13, 2024 | 6.440 | 6.550 | 6.290 | 6.530 | 168,721 | +0.11(+1.71%) |
May 10, 2024 | 6.450 | 6.570 | 6.250 | 6.420 | 163,258 | +0.00(+0.00%) |
May 09, 2024 | 6.570 | 6.650 | 6.340 | 6.420 | 285,784 | -0.14(-2.13%) |
May 08, 2024 | 6.590 | 6.720 | 6.460 | 6.560 | 226,225 | -0.02(-0.30%) |
May 07, 2024 | 6.670 | 6.780 | 6.580 | 6.580 | 179,186 | -0.07(-1.05%) |
May 06, 2024 | 6.690 | 6.810 | 6.500 | 6.650 | 656,173 | +0.00(+0.00%) |
May 03, 2024 | 6.480 | 6.800 | 6.280 | 6.650 | 403,705 | +0.27(+4.23%) |
May 02, 2024 | 6.010 | 6.445 | 5.990 | 6.380 | 365,745 | +0.38(+6.33%) |
May 01, 2024 | 5.910 | 6.010 | 5.867 | 6.000 | 473,654 | +0.06(+1.01%) |
Apr 30, 2024 | 5.870 | 6.000 | 5.830 | 5.940 | 182,696 | +0.05(+0.85%) |
Apr 29, 2024 | 6.000 | 6.005 | 5.780 | 5.890 | 266,660 | -0.11(-1.83%) |
Apr 26, 2024 | 5.640 | 6.070 | 5.550 | 6.000 | 844,117 | +0.46(+8.30%) |
Apr 25, 2024 | 5.230 | 5.790 | 5.120 | 5.540 | 1,730,555 | +0.47(+9.27%) |
Apr 24, 2024 | 5.150 | 5.230 | 5.060 | 5.070 | 225,514 | -0.08(-1.55%) |
Apr 23, 2024 | 4.820 | 5.220 | 4.750 | 5.150 | 317,638 | +0.05(+0.98%) |
Apr 22, 2024 | 5.090 | 5.150 | 5.040 | 5.100 | 255,360 | -0.01(-0.20%) |
Apr 19, 2024 | 4.830 | 5.110 | 4.830 | 5.110 | 377,343 | +0.26(+5.36%) |
Apr 18, 2024 | 4.740 | 4.980 | 4.740 | 4.850 | 151,816 | +0.07(+1.46%) |
Apr 17, 2024 | 4.770 | 4.790 | 4.510 | 4.780 | 157,197 | +0.09(+1.92%) |
Apr 16, 2024 | 4.670 | 4.730 | 4.605 | 4.690 | 142,301 | +0.01(+0.21%) |
Apr 15, 2024 | 4.820 | 4.870 | 4.680 | 4.680 | 183,165 | -0.08(-1.68%) |
Apr 12, 2024 | 4.730 | 4.830 | 4.620 | 4.760 | 160,581 | +0.06(+1.28%) |
Apr 11, 2024 | 4.590 | 4.710 | 4.545 | 4.700 | 229,583 | +0.13(+2.84%) |
Apr 10, 2024 | 4.590 | 4.620 | 4.380 | 4.570 | 178,749 | -0.07(-1.51%) |
Apr 09, 2024 | 4.760 | 4.830 | 4.609 | 4.640 | 127,659 | -0.10(-2.11%) |
Apr 08, 2024 | 4.710 | 4.810 | 4.670 | 4.740 | 167,070 | +0.00(+0.00%) |
Apr 05, 2024 | 4.720 | 4.820 | 4.700 | 4.740 | 144,860 | +0.02(+0.42%) |
Apr 04, 2024 | 4.860 | 4.930 | 4.670 | 4.720 | 193,530 | -0.11(-2.28%) |
Apr 03, 2024 | 4.900 | 4.950 | 4.730 | 4.830 | 278,899 | -0.10(-2.03%) |
Apr 02, 2024 | 5.010 | 5.067 | 4.910 | 4.930 | 220,193 | -0.06(-1.20%) |
Apr 01, 2024 | 5.050 | 5.200 | 4.930 | 4.990 | 313,678 | -0.01(-0.20%) |
Mar 28, 2024 | 4.900 | 4.990 | 4.990 | 5.000 | 212,346 | +0.06(+1.21%) |
Mar 27, 2024 | 5.070 | 5.070 | 4.930 | 4.940 | 404,555 | -0.11(-2.18%) |
Mar 26, 2024 | 4.940 | 5.050 | 4.879 | 5.050 | 212,361 | +0.12(+2.43%) |
Mar 25, 2024 | 4.860 | 5.010 | 4.820 | 4.930 | 191,532 | +0.04(+0.82%) |
Mar 22, 2024 | 4.890 | 4.950 | 4.840 | 4.890 | 164,777 | -0.01(-0.20%) |
Mar 21, 2024 | 5.060 | 5.060 | 4.890 | 4.900 | 216,669 | -0.14(-2.78%) |
Mar 20, 2024 | 5.020 | 5.105 | 4.982 | 5.040 | 220,959 | +0.00(+0.00%) |
Mar 19, 2024 | 4.980 | 5.160 | 4.980 | 5.040 | 228,796 | +0.05(+1.00%) |
Mar 18, 2024 | 5.080 | 5.200 | 4.910 | 4.990 | 163,331 | -0.03(-0.60%) |
Mar 15, 2024 | 4.990 | 5.100 | 4.950 | 5.020 | 156,838 | +0.03(+0.60%) |
Mar 14, 2024 | 5.110 | 5.190 | 4.950 | 4.990 | 95,479 | -0.16(-3.11%) |
Mar 13, 2024 | 5.050 | 5.180 | 4.990 | 5.150 | 135,326 | +0.11(+2.18%) |
Mar 12, 2024 | 4.890 | 5.130 | 4.825 | 5.040 | 183,035 | +0.19(+3.92%) |
Mar 11, 2024 | 5.020 | 5.060 | 4.750 | 4.850 | 191,530 | -0.14(-2.81%) |
Mar 08, 2024 | 5.150 | 5.160 | 4.900 | 4.990 | 152,763 | -0.13(-2.54%) |
Mar 07, 2024 | 5.250 | 5.250 | 5.050 | 5.120 | 113,458 | -0.07(-1.35%) |
Mar 06, 2024 | 5.200 | 5.250 | 5.135 | 5.190 | 356,167 | +0.05(+0.97%) |
Mar 05, 2024 | 5.130 | 5.335 | 5.080 | 5.140 | 215,073 | +0.07(+1.38%) |
Mar 04, 2024 | 5.360 | 5.570 | 5.050 | 5.070 | 443,377 | -0.25(-4.70%) |
Mar 01, 2024 | 4.950 | 5.350 | 4.900 | 5.320 | 1,119,509 | +0.42(+8.57%) |
Feb 29, 2024 | 4.930 | 4.970 | 4.850 | 4.900 | 116,018 | -0.01(-0.20%) |
Feb 28, 2024 | 4.930 | 4.980 | 4.850 | 4.910 | 136,439 | -0.01(-0.20%) |
Feb 27, 2024 | 4.930 | 4.980 | 4.840 | 4.920 | 157,670 | -0.03(-0.61%) |
Feb 26, 2024 | 4.760 | 4.980 | 4.752 | 4.950 | 200,925 | +0.14(+2.91%) |
Feb 23, 2024 | 4.700 | 4.850 | 4.680 | 4.810 | 180,867 | +0.08(+1.69%) |
Feb 22, 2024 | 4.910 | 4.970 | 4.642 | 4.730 | 325,136 | -0.13(-2.67%) |
Feb 21, 2024 | 4.510 | 4.860 | 4.445 | 4.860 | 414,200 | +0.33(+7.28%) |
Feb 20, 2024 | 4.450 | 4.650 | 4.450 | 4.530 | 279,763 | +0.12(+2.72%) |
Feb 16, 2024 | 4.380 | 4.430 | 4.240 | 4.410 | 259,645 | +0.09(+2.08%) |
Feb 15, 2024 | 4.310 | 4.360 | 4.260 | 4.320 | 335,571 | +0.01(+0.23%) |
Feb 14, 2024 | 4.360 | 4.422 | 4.260 | 4.310 | 164,220 | +0.00(+0.00%) |
Feb 13, 2024 | 4.400 | 4.560 | 4.310 | 4.310 | 226,678 | -0.20(-4.43%) |
Feb 12, 2024 | 4.500 | 4.529 | 4.360 | 4.510 | 355,439 | +0.11(+2.50%) |
Feb 09, 2024 | 4.310 | 4.470 | 4.310 | 4.400 | 312,440 | -0.01(-0.23%) |
Feb 08, 2024 | 4.400 | 4.470 | 4.300 | 4.410 | 216,280 | -0.03(-0.68%) |
Feb 07, 2024 | 4.470 | 4.610 | 4.410 | 4.440 | 156,014 | -0.04(-0.89%) |
Feb 06, 2024 | 4.250 | 4.480 | 4.226 | 4.480 | 216,084 | +0.17(+3.94%) |
Feb 05, 2024 | 4.390 | 4.470 | 4.170 | 4.310 | 277,019 | -0.10(-2.27%) |
Feb 02, 2024 | 4.360 | 4.520 | 4.350 | 4.410 | 176,695 | -0.03(-0.68%) |
Feb 01, 2024 | 4.410 | 4.590 | 4.350 | 4.440 | 360,849 | +0.13(+3.02%) |
Jan 31, 2024 | 4.270 | 4.410 | 4.240 | 4.310 | 193,030 | +0.01(+0.23%) |
Jan 30, 2024 | 4.330 | 4.442 | 4.200 | 4.300 | 283,068 | -0.07(-1.60%) |
Jan 29, 2024 | 4.360 | 4.440 | 4.310 | 4.370 | 198,500 | +0.00(+0.00%) |
Jan 26, 2024 | 4.390 | 4.450 | 4.357 | 4.370 | 176,351 | -0.02(-0.46%) |
Jan 25, 2024 | 4.420 | 4.500 | 4.330 | 4.390 | 229,742 | -0.02(-0.45%) |
Jan 24, 2024 | 4.610 | 4.610 | 4.390 | 4.410 | 297,825 | -0.16(-3.50%) |
Jan 23, 2024 | 4.680 | 4.780 | 4.550 | 4.570 | 179,228 | -0.11(-2.35%) |
Jan 22, 2024 | 4.690 | 4.711 | 4.530 | 4.680 | 202,773 | -0.02(-0.43%) |
Jan 19, 2024 | 4.760 | 4.795 | 4.560 | 4.700 | 319,999 | -0.05(-1.05%) |
Jan 18, 2024 | 4.700 | 4.765 | 4.560 | 4.750 | 217,278 | +0.05(+1.06%) |
Jan 17, 2024 | 4.400 | 4.720 | 4.340 | 4.700 | 344,784 | +0.25(+5.62%) |
Jan 16, 2024 | 4.750 | 4.750 | 4.400 | 4.450 | 404,610 | -0.20(-4.30%) |
Jan 12, 2024 | 4.810 | 4.810 | 4.600 | 4.650 | 189,088 | -0.05(-1.06%) |
Jan 11, 2024 | 4.970 | 4.990 | 4.650 | 4.700 | 424,383 | -0.24(-4.86%) |
Jan 10, 2024 | 4.760 | 5.000 | 4.740 | 4.940 | 386,758 | +0.17(+3.56%) |
Jan 09, 2024 | 4.660 | 4.810 | 4.630 | 4.770 | 243,216 | +0.07(+1.49%) |
Jan 08, 2024 | 4.780 | 4.780 | 4.550 | 4.700 | 312,072 | -0.05(-1.05%) |
Jan 05, 2024 | 4.680 | 4.830 | 4.680 | 4.750 | 291,419 | +0.05(+1.06%) |
Jan 04, 2024 | 4.620 | 4.810 | 4.530 | 4.700 | 339,881 | +0.09(+1.95%) |
Jan 03, 2024 | 4.910 | 4.930 | 4.585 | 4.610 | 701,232 | -0.31(-6.30%) |
Jan 02, 2024 | 4.910 | 4.930 | 4.720 | 4.920 | 958,184 | +0.01(+0.20%) |
Dec 29, 2023 | 4.830 | 4.950 | 4.760 | 4.910 | 298,849 | +0.08(+1.66%) |
Dec 28, 2023 | 4.900 | 4.979 | 4.760 | 4.830 | 252,819 | -0.04(-0.82%) |
Dec 27, 2023 | 4.440 | 5.000 | 4.440 | 4.870 | 833,116 | +0.30(+6.68%) |
Dec 26, 2023 | 4.660 | 4.690 | 4.410 | 4.565 | 435,560 | -0.09(-2.04%) |
Dec 22, 2023 | 4.750 | 4.850 | 4.630 | 4.660 | 344,847 | -0.11(-2.31%) |
Dec 21, 2023 | 4.310 | 4.870 | 4.280 | 4.770 | 1,241,324 | +0.42(+9.66%) |
Dec 20, 2023 | 4.350 | 4.560 | 4.220 | 4.350 | 524,647 | +0.12(+2.84%) |
Dec 19, 2023 | 4.030 | 4.560 | 4.010 | 4.230 | 2,552,232 | +0.32(+8.18%) |
Dec 18, 2023 | 4.000 | 4.000 | 3.700 | 3.910 | 511,026 | -0.09(-2.25%) |
Dec 15, 2023 | 4.040 | 4.050 | 3.920 | 4.000 | 341,177 | -0.04(-0.99%) |
Dec 14, 2023 | 4.050 | 4.110 | 3.960 | 4.040 | 396,317 | +0.00(+0.00%) |
Dec 13, 2023 | 4.000 | 4.050 | 3.500 | 4.040 | 1,165,222 | +0.15(+3.86%) |
Dec 12, 2023 | 3.750 | 3.970 | 3.670 | 3.890 | 1,374,911 | +0.24(+6.58%) |
Dec 11, 2023 | 3.710 | 3.750 | 3.460 | 3.650 | 859,036 | -0.08(-2.14%) |
Dec 08, 2023 | 3.790 | 3.800 | 3.670 | 3.730 | 212,114 | -0.07(-1.84%) |
Dec 07, 2023 | 3.930 | 3.950 | 3.750 | 3.800 | 227,423 | -0.10(-2.56%) |
Dec 06, 2023 | 3.990 | 4.010 | 3.860 | 3.900 | 113,468 | -0.03(-0.76%) |
Dec 05, 2023 | 3.930 | 4.030 | 3.830 | 3.930 | 210,309 | +0.00(+0.00%) |
Dec 04, 2023 | 4.070 | 4.070 | 3.810 | 3.930 | 310,692 | -0.12(-2.96%) |