Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.040 | 4.140 | 3.870 | 3.910 | 119,521 | -0.10(-2.49%) |
May 30, 2024 | 3.960 | 4.120 | 3.960 | 4.010 | 147,255 | +0.09(+2.30%) |
May 29, 2024 | 3.850 | 4.000 | 3.735 | 3.920 | 164,598 | +0.11(+3.02%) |
May 28, 2024 | 3.570 | 3.840 | 3.440 | 3.805 | 276,380 | +0.30(+8.40%) |
May 24, 2024 | 3.520 | 3.790 | 3.390 | 3.510 | 370,196 | -0.01(-0.28%) |
May 23, 2024 | 3.600 | 3.600 | 3.240 | 3.520 | 621,057 | -0.02(-0.56%) |
May 22, 2024 | 3.830 | 3.940 | 3.460 | 3.540 | 475,202 | -0.29(-7.45%) |
May 21, 2024 | 4.040 | 4.119 | 3.820 | 3.825 | 246,391 | -0.21(-5.32%) |
May 20, 2024 | 4.740 | 4.740 | 4.010 | 4.040 | 566,131 | -0.71(-14.95%) |
May 17, 2024 | 4.820 | 4.910 | 4.670 | 4.750 | 237,059 | -0.08(-1.55%) |
May 16, 2024 | 4.590 | 4.920 | 4.575 | 4.825 | 312,865 | +0.25(+5.58%) |
May 15, 2024 | 4.350 | 4.790 | 4.009 | 4.570 | 828,704 | +0.07(+1.56%) |
May 14, 2024 | 4.390 | 4.690 | 4.390 | 4.500 | 347,143 | +0.15(+3.45%) |
May 13, 2024 | 4.540 | 4.680 | 4.350 | 4.350 | 179,734 | -0.13(-2.90%) |
May 10, 2024 | 4.790 | 4.860 | 4.465 | 4.480 | 112,147 | -0.33(-6.86%) |
May 09, 2024 | 4.680 | 4.940 | 4.674 | 4.810 | 159,020 | +0.12(+2.56%) |
May 08, 2024 | 4.830 | 4.920 | 4.680 | 4.690 | 159,416 | -0.21(-4.29%) |
May 07, 2024 | 4.760 | 4.975 | 4.660 | 4.900 | 238,868 | +0.17(+3.59%) |
May 06, 2024 | 4.720 | 4.830 | 4.610 | 4.730 | 106,756 | +0.07(+1.50%) |
May 03, 2024 | 4.760 | 4.850 | 4.540 | 4.660 | 159,989 | +0.00(+0.00%) |
May 02, 2024 | 4.640 | 4.700 | 4.470 | 4.660 | 107,382 | +0.12(+2.64%) |
May 01, 2024 | 4.480 | 4.700 | 4.460 | 4.540 | 100,121 | +0.07(+1.57%) |
Apr 30, 2024 | 4.550 | 4.580 | 4.400 | 4.470 | 184,913 | -0.11(-2.40%) |
Apr 29, 2024 | 4.520 | 4.710 | 4.490 | 4.580 | 194,134 | +0.09(+2.00%) |
Apr 26, 2024 | 4.380 | 4.580 | 4.320 | 4.490 | 119,733 | +0.14(+3.22%) |
Apr 25, 2024 | 4.470 | 4.550 | 4.270 | 4.350 | 187,355 | -0.15(-3.33%) |
Apr 24, 2024 | 4.640 | 4.750 | 4.490 | 4.500 | 92,041 | -0.11(-2.39%) |
Apr 23, 2024 | 4.630 | 4.790 | 4.570 | 4.610 | 85,259 | +0.04(+0.88%) |
Apr 22, 2024 | 4.580 | 4.660 | 4.450 | 4.570 | 113,931 | +0.01(+0.22%) |
Apr 19, 2024 | 4.500 | 4.620 | 4.410 | 4.560 | 166,627 | +0.05(+1.11%) |
Apr 18, 2024 | 4.420 | 4.520 | 4.250 | 4.510 | 223,905 | +0.09(+2.04%) |
Apr 17, 2024 | 4.690 | 4.755 | 4.410 | 4.420 | 249,573 | -0.25(-5.35%) |
Apr 16, 2024 | 4.860 | 4.900 | 4.670 | 4.670 | 126,229 | -0.19(-3.91%) |
Apr 15, 2024 | 4.890 | 4.970 | 4.750 | 4.860 | 184,085 | -0.07(-1.42%) |
Apr 12, 2024 | 5.090 | 5.130 | 4.930 | 4.930 | 137,212 | -0.17(-3.33%) |
Apr 11, 2024 | 4.780 | 5.110 | 4.780 | 5.100 | 146,186 | +0.32(+6.69%) |
Apr 10, 2024 | 4.880 | 4.900 | 4.700 | 4.780 | 248,847 | -0.24(-4.78%) |
Apr 09, 2024 | 4.940 | 5.120 | 4.831 | 5.020 | 160,279 | +0.09(+1.83%) |
Apr 08, 2024 | 5.020 | 5.080 | 4.890 | 4.930 | 138,789 | -0.10(-1.99%) |
Apr 05, 2024 | 5.180 | 5.180 | 4.980 | 5.030 | 202,699 | -0.11(-2.14%) |
Apr 04, 2024 | 5.220 | 5.330 | 5.070 | 5.140 | 163,569 | -0.07(-1.34%) |
Apr 03, 2024 | 4.760 | 5.310 | 4.710 | 5.210 | 258,758 | +0.43(+9.00%) |
Apr 02, 2024 | 4.780 | 4.860 | 4.650 | 4.780 | 178,688 | -0.07(-1.44%) |
Apr 01, 2024 | 4.970 | 4.970 | 4.770 | 4.850 | 216,629 | -0.17(-3.39%) |
Mar 28, 2024 | 5.130 | 5.155 | 4.970 | 5.020 | 110,060 | -0.01(-0.20%) |
Mar 27, 2024 | 5.050 | 5.160 | 4.870 | 5.030 | 229,440 | +0.12(+2.44%) |
Mar 26, 2024 | 4.860 | 5.150 | 4.860 | 4.910 | 298,990 | +0.05(+1.03%) |
Mar 25, 2024 | 5.110 | 5.210 | 4.840 | 4.860 | 664,203 | -0.31(-6.00%) |
Mar 22, 2024 | 5.320 | 5.330 | 5.135 | 5.170 | 206,239 | -0.21(-3.90%) |
Mar 21, 2024 | 5.630 | 5.700 | 5.350 | 5.380 | 145,204 | -0.20(-3.58%) |
Mar 20, 2024 | 5.340 | 5.590 | 5.210 | 5.580 | 187,541 | +0.21(+3.91%) |
Mar 19, 2024 | 5.500 | 5.500 | 5.350 | 5.370 | 128,242 | -0.12(-2.19%) |
Mar 18, 2024 | 5.850 | 5.950 | 5.460 | 5.490 | 193,030 | -0.34(-5.83%) |
Mar 15, 2024 | 5.280 | 6.200 | 5.280 | 5.830 | 659,943 | +0.53(+10.00%) |
Mar 14, 2024 | 5.650 | 5.780 | 4.950 | 5.300 | 573,303 | -0.14(-2.57%) |
Mar 13, 2024 | 5.310 | 5.610 | 5.285 | 5.440 | 177,187 | +0.08(+1.49%) |
Mar 12, 2024 | 5.360 | 5.600 | 5.150 | 5.360 | 348,140 | +0.08(+1.52%) |
Mar 11, 2024 | 5.330 | 5.460 | 5.250 | 5.280 | 172,594 | -0.10(-1.86%) |
Mar 08, 2024 | 5.740 | 5.750 | 5.320 | 5.380 | 316,389 | -0.29(-5.11%) |
Mar 07, 2024 | 5.920 | 6.160 | 5.660 | 5.670 | 255,005 | -0.23(-3.90%) |
Mar 06, 2024 | 5.910 | 6.000 | 5.760 | 5.900 | 223,968 | +0.04(+0.68%) |
Mar 05, 2024 | 5.940 | 6.030 | 5.720 | 5.860 | 320,946 | -0.14(-2.33%) |
Mar 04, 2024 | 6.180 | 6.180 | 5.920 | 6.000 | 248,455 | -0.12(-1.96%) |
Mar 01, 2024 | 6.030 | 6.280 | 5.980 | 6.120 | 121,683 | +0.10(+1.66%) |
Feb 29, 2024 | 6.130 | 6.280 | 5.990 | 6.020 | 288,089 | +0.00(+0.00%) |
Feb 28, 2024 | 6.220 | 6.287 | 5.930 | 6.020 | 184,850 | -0.20(-3.22%) |
Feb 27, 2024 | 6.020 | 6.540 | 6.020 | 6.220 | 195,661 | +0.23(+3.84%) |
Feb 26, 2024 | 5.670 | 6.030 | 5.665 | 5.990 | 87,889 | +0.33(+5.83%) |
Feb 23, 2024 | 5.630 | 5.750 | 5.510 | 5.660 | 111,839 | +0.02(+0.35%) |
Feb 22, 2024 | 5.550 | 5.770 | 5.485 | 5.640 | 154,336 | +0.06(+1.08%) |
Feb 21, 2024 | 5.680 | 5.690 | 5.510 | 5.580 | 120,495 | -0.12(-2.11%) |
Feb 20, 2024 | 5.690 | 5.840 | 5.591 | 5.700 | 129,400 | -0.04(-0.70%) |
Feb 16, 2024 | 5.650 | 6.035 | 5.590 | 5.740 | 173,888 | +0.06(+1.06%) |
Feb 15, 2024 | 5.670 | 5.809 | 5.470 | 5.680 | 267,091 | +0.04(+0.71%) |
Feb 14, 2024 | 5.410 | 5.710 | 5.410 | 5.640 | 236,825 | +0.29(+5.42%) |
Feb 13, 2024 | 5.650 | 5.650 | 5.255 | 5.350 | 245,242 | -0.38(-6.63%) |
Feb 12, 2024 | 5.380 | 5.780 | 5.320 | 5.730 | 279,225 | +0.35(+6.51%) |
Feb 09, 2024 | 5.130 | 5.400 | 5.062 | 5.380 | 175,892 | +0.27(+5.28%) |
Feb 08, 2024 | 5.210 | 5.300 | 5.070 | 5.110 | 325,650 | -0.09(-1.73%) |
Feb 07, 2024 | 5.330 | 5.390 | 5.190 | 5.200 | 157,351 | -0.12(-2.26%) |
Feb 06, 2024 | 5.230 | 5.540 | 5.140 | 5.320 | 236,989 | +0.13(+2.50%) |
Feb 05, 2024 | 4.840 | 5.285 | 4.740 | 5.190 | 320,687 | +0.28(+5.70%) |
Feb 02, 2024 | 5.030 | 5.085 | 4.910 | 4.910 | 263,769 | -0.18(-3.54%) |
Feb 01, 2024 | 4.950 | 5.200 | 4.850 | 5.090 | 266,225 | +0.19(+3.88%) |
Jan 31, 2024 | 5.080 | 5.090 | 4.900 | 4.900 | 240,430 | -0.19(-3.73%) |
Jan 30, 2024 | 5.400 | 5.400 | 5.010 | 5.090 | 245,914 | -0.30(-5.57%) |
Jan 29, 2024 | 5.280 | 5.450 | 5.250 | 5.390 | 273,696 | +0.07(+1.32%) |
Jan 26, 2024 | 5.490 | 5.540 | 5.290 | 5.320 | 215,686 | -0.13(-2.39%) |
Jan 25, 2024 | 5.260 | 5.470 | 5.200 | 5.450 | 216,995 | +0.18(+3.42%) |
Jan 24, 2024 | 5.550 | 5.610 | 5.255 | 5.270 | 186,626 | -0.20(-3.66%) |
Jan 23, 2024 | 5.570 | 5.581 | 5.361 | 5.470 | 123,593 | -0.05(-0.91%) |
Jan 22, 2024 | 5.340 | 5.560 | 5.340 | 5.520 | 281,790 | +0.18(+3.37%) |
Jan 19, 2024 | 5.770 | 5.830 | 5.240 | 5.340 | 453,787 | -0.42(-7.29%) |
Jan 18, 2024 | 5.770 | 5.990 | 5.710 | 5.760 | 265,504 | -0.01(-0.17%) |
Jan 17, 2024 | 5.650 | 5.800 | 5.640 | 5.770 | 140,406 | -0.01(-0.17%) |
Jan 16, 2024 | 5.970 | 5.980 | 5.740 | 5.780 | 182,953 | -0.19(-3.18%) |
Jan 12, 2024 | 6.140 | 6.275 | 5.960 | 5.970 | 154,564 | -0.13(-2.13%) |
Jan 11, 2024 | 6.290 | 6.310 | 5.990 | 6.100 | 177,128 | -0.25(-3.94%) |
Jan 10, 2024 | 6.280 | 6.410 | 6.180 | 6.350 | 190,629 | +0.07(+1.11%) |
Jan 09, 2024 | 6.370 | 6.410 | 6.220 | 6.280 | 186,213 | -0.11(-1.72%) |
Jan 08, 2024 | 6.380 | 6.500 | 6.090 | 6.390 | 324,014 | +0.04(+0.63%) |
Jan 05, 2024 | 6.600 | 6.600 | 6.290 | 6.350 | 393,487 | -0.01(-0.16%) |
Jan 04, 2024 | 6.370 | 6.400 | 6.150 | 6.360 | 184,154 | +0.01(+0.16%) |
Jan 03, 2024 | 6.270 | 6.565 | 6.270 | 6.350 | 202,385 | -0.04(-0.63%) |
Jan 02, 2024 | 6.240 | 6.410 | 6.190 | 6.390 | 134,240 | +0.12(+1.91%) |
Dec 29, 2023 | 6.410 | 6.440 | 6.230 | 6.270 | 291,390 | -0.12(-1.95%) |
Dec 28, 2023 | 6.400 | 6.490 | 6.311 | 6.395 | 95,505 | -0.01(-0.08%) |
Dec 27, 2023 | 6.360 | 6.560 | 6.350 | 6.400 | 228,373 | +0.01(+0.16%) |
Dec 26, 2023 | 6.360 | 6.465 | 6.250 | 6.390 | 235,536 | +0.05(+0.87%) |
Dec 22, 2023 | 6.400 | 6.710 | 6.320 | 6.335 | 418,788 | -0.07(-1.02%) |
Dec 21, 2023 | 6.090 | 6.470 | 6.050 | 6.400 | 208,529 | +0.39(+6.49%) |
Dec 20, 2023 | 6.080 | 6.220 | 5.920 | 6.010 | 266,371 | -0.07(-1.15%) |
Dec 19, 2023 | 5.960 | 6.153 | 5.869 | 6.080 | 204,646 | +0.18(+3.05%) |
Dec 18, 2023 | 5.750 | 5.930 | 5.590 | 5.900 | 157,314 | +0.18(+3.15%) |
Dec 15, 2023 | 5.890 | 6.070 | 5.550 | 5.720 | 1,287,558 | -0.10(-1.72%) |
Dec 14, 2023 | 5.810 | 5.910 | 5.600 | 5.820 | 260,942 | +0.01(+0.17%) |
Dec 13, 2023 | 5.550 | 5.810 | 5.410 | 5.810 | 257,289 | +0.24(+4.31%) |
Dec 12, 2023 | 5.550 | 5.640 | 5.270 | 5.570 | 298,719 | +0.04(+0.72%) |
Dec 11, 2023 | 5.740 | 5.740 | 5.450 | 5.530 | 112,225 | -0.28(-4.82%) |
Dec 08, 2023 | 5.790 | 6.000 | 5.770 | 5.810 | 167,782 | +0.01(+0.17%) |
Dec 07, 2023 | 5.620 | 5.820 | 5.540 | 5.800 | 229,027 | +0.26(+4.79%) |
Dec 06, 2023 | 5.310 | 5.650 | 5.280 | 5.535 | 358,264 | +0.32(+6.03%) |
Dec 05, 2023 | 5.280 | 5.295 | 4.960 | 5.220 | 5,926,939 | -0.12(-2.25%) |
Dec 04, 2023 | 5.480 | 5.500 | 5.320 | 5.340 | 275,622 | -0.15(-2.73%) |