Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 4.190 | 4.500 | 4.160 | 4.400 | 451,214 | +0.11(+2.56%) |
Jun 10, 2024 | 4.450 | 4.790 | 4.250 | 4.290 | 268,742 | -0.27(-5.92%) |
Jun 07, 2024 | 4.600 | 5.390 | 4.450 | 4.560 | 1,438,050 | -0.96(-17.39%) |
Jun 06, 2024 | 4.790 | 5.587 | 4.570 | 5.520 | 1,390,647 | +0.74(+15.48%) |
Jun 05, 2024 | 4.680 | 4.840 | 4.490 | 4.780 | 339,114 | +0.13(+2.80%) |
Jun 04, 2024 | 4.670 | 4.810 | 4.263 | 4.650 | 211,895 | -0.08(-1.69%) |
Jun 03, 2024 | 5.350 | 5.500 | 4.620 | 4.730 | 915,602 | +0.03(+0.64%) |
May 31, 2024 | 4.660 | 4.780 | 4.500 | 4.700 | 69,833 | +0.08(+1.73%) |
May 30, 2024 | 4.680 | 4.834 | 4.500 | 4.620 | 109,748 | -0.06(-1.28%) |
May 29, 2024 | 4.890 | 5.080 | 4.600 | 4.680 | 141,151 | -0.32(-6.40%) |
May 28, 2024 | 5.000 | 5.430 | 4.800 | 5.000 | 349,034 | -0.01(-0.20%) |
May 24, 2024 | 4.990 | 5.240 | 4.710 | 5.010 | 199,643 | +0.00(+0.10%) |
May 23, 2024 | 5.150 | 5.180 | 4.670 | 5.005 | 205,684 | -0.25(-4.85%) |
May 22, 2024 | 5.150 | 5.445 | 4.950 | 5.260 | 381,463 | +0.01(+0.19%) |
May 21, 2024 | 5.130 | 5.320 | 4.770 | 5.250 | 324,329 | -0.04(-0.76%) |
May 20, 2024 | 4.390 | 5.500 | 4.380 | 5.290 | 744,318 | +0.50(+10.44%) |
May 17, 2024 | 4.300 | 5.053 | 4.019 | 4.790 | 860,648 | +0.06(+1.27%) |
May 16, 2024 | 4.690 | 4.953 | 4.320 | 4.730 | 774,160 | -0.24(-4.83%) |
May 15, 2024 | 4.980 | 5.240 | 4.210 | 4.970 | 2,970,254 | -1.18(-19.19%) |
May 14, 2024 | 5.940 | 6.950 | 5.310 | 6.150 | 19,619,698 | +1.78(+40.73%) |
May 13, 2024 | 3.860 | 5.530 | 3.620 | 4.370 | 19,427,556 | +1.17(+36.66%) |
May 10, 2024 | 3.490 | 3.750 | 3.120 | 3.198 | 360,496 | -0.37(-10.43%) |
May 09, 2024 | 3.340 | 3.740 | 3.160 | 3.570 | 181,864 | +0.25(+7.53%) |
May 08, 2024 | 3.210 | 3.520 | 3.120 | 3.320 | 235,931 | -0.02(-0.60%) |
May 07, 2024 | 3.380 | 3.600 | 3.210 | 3.340 | 305,756 | -0.04(-1.18%) |
May 06, 2024 | 3.100 | 3.750 | 2.930 | 3.380 | 668,279 | +0.28(+9.03%) |
May 03, 2024 | 2.390 | 3.350 | 2.348 | 3.100 | 346,974 | +0.71(+29.71%) |
May 02, 2024 | 2.400 | 2.410 | 2.310 | 2.390 | 23,069 | +0.04(+1.70%) |
May 01, 2024 | 2.300 | 2.370 | 2.300 | 2.350 | 6,727 | +0.02(+0.77%) |
Apr 30, 2024 | 2.340 | 2.340 | 2.315 | 2.332 | 1,996 | +0.00(+0.09%) |
Apr 29, 2024 | 2.380 | 2.400 | 2.300 | 2.330 | 13,240 | -0.07(-2.92%) |
Apr 26, 2024 | 2.380 | 2.490 | 2.370 | 2.400 | 12,568 | -0.03(-1.07%) |
Apr 25, 2024 | 2.460 | 2.470 | 2.398 | 2.426 | 3,270 | -0.02(-0.98%) |
Apr 24, 2024 | 2.390 | 2.490 | 2.371 | 2.450 | 5,612 | +0.06(+2.51%) |
Apr 23, 2024 | 2.300 | 2.390 | 2.291 | 2.390 | 5,032 | +0.07(+2.83%) |
Apr 22, 2024 | 2.340 | 2.373 | 2.305 | 2.324 | 12,188 | -0.02(-0.68%) |
Apr 19, 2024 | 2.380 | 2.390 | 2.340 | 2.340 | 7,152 | -0.01(-0.43%) |
Apr 18, 2024 | 2.340 | 2.380 | 2.320 | 2.350 | 16,335 | +0.06(+2.62%) |
Apr 17, 2024 | 2.360 | 2.360 | 2.270 | 2.290 | 11,738 | -0.06(-2.55%) |
Apr 16, 2024 | 2.360 | 2.380 | 2.310 | 2.350 | 5,768 | +0.02(+1.08%) |
Apr 15, 2024 | 2.360 | 2.420 | 2.325 | 2.325 | 42,263 | -0.05(-2.31%) |
Apr 12, 2024 | 2.500 | 2.500 | 2.350 | 2.380 | 8,822 | -0.04(-1.66%) |
Apr 11, 2024 | 2.460 | 2.511 | 2.341 | 2.420 | 42,478 | -0.04(-1.82%) |
Apr 10, 2024 | 2.480 | 2.510 | 2.465 | 2.465 | 10,520 | -0.05(-1.80%) |
Apr 09, 2024 | 2.540 | 2.550 | 2.480 | 2.510 | 18,338 | -0.01(-0.43%) |
Apr 08, 2024 | 2.500 | 2.575 | 2.500 | 2.521 | 9,172 | +0.03(+1.24%) |
Apr 05, 2024 | 2.500 | 2.570 | 2.480 | 2.490 | 6,063 | -0.07(-2.73%) |
Apr 04, 2024 | 2.500 | 2.600 | 2.500 | 2.560 | 21,417 | +0.06(+2.40%) |
Apr 03, 2024 | 2.460 | 2.520 | 2.450 | 2.500 | 12,616 | +0.00(+0.00%) |
Apr 02, 2024 | 2.500 | 2.550 | 2.480 | 2.500 | 5,423 | -0.04(-1.57%) |
Apr 01, 2024 | 2.640 | 2.640 | 2.505 | 2.540 | 14,767 | -0.03(-1.17%) |
Mar 28, 2024 | 2.543 | 2.650 | 2.543 | 2.570 | 10,972 | +0.00(+0.00%) |
Mar 27, 2024 | 2.600 | 2.660 | 2.570 | 2.570 | 10,630 | -0.06(-2.47%) |
Mar 26, 2024 | 2.570 | 2.660 | 2.570 | 2.635 | 24,292 | +0.07(+2.93%) |
Mar 25, 2024 | 2.500 | 2.620 | 2.500 | 2.560 | 15,531 | +0.03(+1.19%) |
Mar 22, 2024 | 2.530 | 2.534 | 2.490 | 2.530 | 17,608 | +0.02(+0.80%) |
Mar 21, 2024 | 2.460 | 2.540 | 2.460 | 2.510 | 23,291 | +0.03(+1.21%) |
Mar 20, 2024 | 2.474 | 2.520 | 2.460 | 2.480 | 9,422 | +0.01(+0.41%) |
Mar 19, 2024 | 2.490 | 2.530 | 2.460 | 2.470 | 7,951 | -0.01(-0.40%) |
Mar 18, 2024 | 2.490 | 2.510 | 2.462 | 2.480 | 11,955 | -0.01(-0.40%) |
Mar 15, 2024 | 2.480 | 2.510 | 2.480 | 2.490 | 10,375 | +0.02(+0.81%) |
Mar 14, 2024 | 2.540 | 2.540 | 2.460 | 2.470 | 8,967 | -0.04(-1.59%) |
Mar 13, 2024 | 2.470 | 2.550 | 2.470 | 2.510 | 11,889 | +0.03(+1.21%) |
Mar 12, 2024 | 2.469 | 2.520 | 2.460 | 2.480 | 8,150 | -0.05(-1.98%) |
Mar 11, 2024 | 2.470 | 2.570 | 2.450 | 2.530 | 11,426 | -0.04(-1.56%) |
Mar 08, 2024 | 2.520 | 2.590 | 2.520 | 2.570 | 10,963 | +0.04(+1.58%) |
Mar 07, 2024 | 2.560 | 2.578 | 2.485 | 2.530 | 15,376 | +0.06(+2.43%) |
Mar 06, 2024 | 2.480 | 2.500 | 2.460 | 2.470 | 10,485 | -0.04(-1.59%) |
Mar 05, 2024 | 2.460 | 2.599 | 2.460 | 2.510 | 14,930 | -0.01(-0.23%) |
Mar 04, 2024 | 2.540 | 2.611 | 2.450 | 2.516 | 63,036 | +0.02(+0.63%) |
Mar 01, 2024 | 2.500 | 2.540 | 2.450 | 2.500 | 36,240 | +0.00(+0.00%) |
Feb 29, 2024 | 2.600 | 2.648 | 2.500 | 2.500 | 51,428 | -0.03(-1.19%) |
Feb 28, 2024 | 2.660 | 2.660 | 2.500 | 2.530 | 34,660 | -0.04(-1.56%) |
Feb 27, 2024 | 2.600 | 2.690 | 2.540 | 2.570 | 9,825 | +0.04(+1.58%) |
Feb 26, 2024 | 2.500 | 2.620 | 2.500 | 2.530 | 20,934 | +0.02(+0.80%) |
Feb 23, 2024 | 2.530 | 2.618 | 2.500 | 2.510 | 24,430 | -0.04(-1.56%) |
Feb 22, 2024 | 2.600 | 2.610 | 2.510 | 2.550 | 11,444 | -0.06(-2.30%) |
Feb 21, 2024 | 2.650 | 2.740 | 2.610 | 2.610 | 20,534 | -0.06(-2.25%) |
Feb 20, 2024 | 2.720 | 2.790 | 2.670 | 2.670 | 13,810 | -0.10(-3.61%) |
Feb 16, 2024 | 2.870 | 2.884 | 2.740 | 2.770 | 11,060 | -0.03(-1.07%) |
Feb 15, 2024 | 2.820 | 2.900 | 2.786 | 2.800 | 13,013 | +0.06(+2.19%) |
Feb 14, 2024 | 2.800 | 2.830 | 2.720 | 2.740 | 14,347 | -0.05(-1.79%) |
Feb 13, 2024 | 2.770 | 2.900 | 2.770 | 2.790 | 7,756 | -0.04(-1.42%) |
Feb 12, 2024 | 2.760 | 2.900 | 2.760 | 2.830 | 8,678 | -0.01(-0.35%) |
Feb 09, 2024 | 2.720 | 2.850 | 2.720 | 2.840 | 34,605 | +0.09(+3.27%) |
Feb 08, 2024 | 2.755 | 2.760 | 2.733 | 2.750 | 7,202 | -0.01(-0.36%) |
Feb 07, 2024 | 2.720 | 2.780 | 2.696 | 2.760 | 11,260 | -0.07(-2.30%) |
Feb 06, 2024 | 2.880 | 2.880 | 2.720 | 2.825 | 7,110 | +0.10(+3.48%) |
Feb 05, 2024 | 2.900 | 2.900 | 2.724 | 2.730 | 9,380 | -0.07(-2.50%) |
Feb 02, 2024 | 2.820 | 2.930 | 2.754 | 2.800 | 25,423 | -0.09(-3.11%) |
Feb 01, 2024 | 2.960 | 2.960 | 2.860 | 2.890 | 7,663 | +0.04(+1.40%) |
Jan 31, 2024 | 2.940 | 2.980 | 2.850 | 2.850 | 22,942 | -0.13(-4.36%) |
Jan 30, 2024 | 2.890 | 2.986 | 2.890 | 2.980 | 6,153 | -0.01(-0.33%) |
Jan 29, 2024 | 2.930 | 2.990 | 2.890 | 2.990 | 8,654 | +0.02(+0.84%) |
Jan 26, 2024 | 2.980 | 2.991 | 2.930 | 2.965 | 6,407 | +0.07(+2.24%) |
Jan 25, 2024 | 2.970 | 2.990 | 2.900 | 2.900 | 15,986 | -0.07(-2.36%) |
Jan 24, 2024 | 3.000 | 3.000 | 2.950 | 2.970 | 14,398 | +0.00(+0.00%) |
Jan 23, 2024 | 2.960 | 3.000 | 2.960 | 2.970 | 4,666 | -0.06(-1.98%) |
Jan 22, 2024 | 2.870 | 3.180 | 2.870 | 3.030 | 20,438 | +0.05(+1.68%) |
Jan 19, 2024 | 2.900 | 3.000 | 2.900 | 2.980 | 6,961 | -0.01(-0.33%) |
Jan 18, 2024 | 2.970 | 3.100 | 2.933 | 2.990 | 12,072 | +0.02(+0.67%) |
Jan 17, 2024 | 3.016 | 3.016 | 2.890 | 2.970 | 8,710 | -0.07(-2.46%) |
Jan 16, 2024 | 3.210 | 3.220 | 3.013 | 3.045 | 15,703 | +0.02(+0.50%) |
Jan 12, 2024 | 3.070 | 3.203 | 3.030 | 3.030 | 6,921 | -0.06(-1.94%) |
Jan 11, 2024 | 3.280 | 3.280 | 3.070 | 3.090 | 9,725 | -0.17(-5.21%) |
Jan 10, 2024 | 3.270 | 3.300 | 3.250 | 3.260 | 2,093 | -0.05(-1.51%) |
Jan 09, 2024 | 3.300 | 3.340 | 3.250 | 3.310 | 17,112 | -0.01(-0.23%) |
Jan 08, 2024 | 3.380 | 3.390 | 3.220 | 3.317 | 21,252 | -0.08(-2.43%) |
Jan 05, 2024 | 3.330 | 3.410 | 3.330 | 3.400 | 5,944 | +0.06(+1.80%) |
Jan 04, 2024 | 3.460 | 3.460 | 3.300 | 3.340 | 13,273 | -0.11(-3.19%) |
Jan 03, 2024 | 3.410 | 3.460 | 3.320 | 3.450 | 19,180 | +0.02(+0.44%) |
Jan 02, 2024 | 3.360 | 3.500 | 3.360 | 3.435 | 8,269 | +0.08(+2.54%) |
Dec 29, 2023 | 3.550 | 3.600 | 3.336 | 3.350 | 14,926 | -0.24(-6.69%) |
Dec 28, 2023 | 3.580 | 3.640 | 3.500 | 3.590 | 9,537 | -0.01(-0.28%) |
Dec 27, 2023 | 3.680 | 3.754 | 3.600 | 3.600 | 30,443 | -0.09(-2.44%) |
Dec 26, 2023 | 3.700 | 3.766 | 3.600 | 3.690 | 24,064 | -0.05(-1.34%) |
Dec 22, 2023 | 3.650 | 3.789 | 3.650 | 3.740 | 8,785 | +0.07(+1.91%) |
Dec 21, 2023 | 3.740 | 3.870 | 3.655 | 3.670 | 20,453 | -0.14(-3.67%) |
Dec 20, 2023 | 3.750 | 3.850 | 3.710 | 3.810 | 12,112 | +0.05(+1.33%) |
Dec 19, 2023 | 3.790 | 3.890 | 3.680 | 3.760 | 8,821 | -0.03(-0.79%) |
Dec 18, 2023 | 3.770 | 3.795 | 3.640 | 3.790 | 17,622 | +0.06(+1.61%) |
Dec 15, 2023 | 3.720 | 3.860 | 3.600 | 3.730 | 44,570 | -0.06(-1.58%) |
Dec 14, 2023 | 3.590 | 3.920 | 3.590 | 3.790 | 33,275 | +0.27(+7.67%) |
Dec 13, 2023 | 3.450 | 3.606 | 3.410 | 3.520 | 21,035 | +0.08(+2.33%) |
Dec 12, 2023 | 3.510 | 3.510 | 3.400 | 3.440 | 5,484 | -0.05(-1.43%) |
Dec 11, 2023 | 3.450 | 3.500 | 3.302 | 3.490 | 18,053 | +0.12(+3.56%) |
Dec 08, 2023 | 3.340 | 3.390 | 3.124 | 3.370 | 25,406 | +0.13(+4.02%) |
Dec 07, 2023 | 3.210 | 3.290 | 3.091 | 3.240 | 8,719 | -0.01(-0.31%) |
Dec 06, 2023 | 3.210 | 3.297 | 3.065 | 3.250 | 21,193 | +0.05(+1.56%) |
Dec 05, 2023 | 3.360 | 3.360 | 3.130 | 3.200 | 26,720 | -0.10(-3.03%) |
Dec 04, 2023 | 3.090 | 3.310 | 3.050 | 3.300 | 36,307 | +0.25(+8.20%) |