Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.700 | 3.780 | 3.650 | 3.690 | 115,320 | +0.06(+1.65%) |
May 30, 2024 | 3.670 | 3.770 | 3.600 | 3.630 | 57,203 | -0.03(-0.82%) |
May 29, 2024 | 3.700 | 3.785 | 3.630 | 3.660 | 68,983 | -0.06(-1.61%) |
May 28, 2024 | 3.850 | 3.900 | 3.705 | 3.720 | 77,117 | -0.12(-3.12%) |
May 24, 2024 | 3.770 | 3.850 | 3.728 | 3.840 | 102,372 | +0.10(+2.67%) |
May 23, 2024 | 3.760 | 4.020 | 3.709 | 3.740 | 120,240 | -0.06(-1.58%) |
May 22, 2024 | 3.760 | 3.870 | 3.680 | 3.800 | 120,192 | +0.05(+1.33%) |
May 21, 2024 | 3.750 | 3.890 | 3.610 | 3.750 | 237,121 | +0.00(+0.00%) |
May 20, 2024 | 4.100 | 4.110 | 3.730 | 3.750 | 124,896 | -0.25(-6.25%) |
May 17, 2024 | 4.050 | 4.250 | 3.945 | 4.000 | 182,212 | +0.00(+0.00%) |
May 16, 2024 | 4.610 | 4.679 | 3.960 | 4.000 | 255,866 | -0.53(-11.70%) |
May 15, 2024 | 5.840 | 5.840 | 4.450 | 4.530 | 189,882 | -1.42(-23.87%) |
May 14, 2024 | 6.060 | 6.230 | 5.830 | 5.950 | 51,825 | -0.12(-1.98%) |
May 13, 2024 | 5.900 | 6.350 | 5.900 | 6.070 | 55,708 | +0.13(+2.19%) |
May 10, 2024 | 5.470 | 6.000 | 5.470 | 5.940 | 98,105 | +0.47(+8.59%) |
May 09, 2024 | 5.080 | 5.580 | 5.040 | 5.470 | 77,102 | +0.34(+6.63%) |
May 08, 2024 | 5.700 | 5.700 | 5.075 | 5.130 | 81,076 | -0.52(-9.20%) |
May 07, 2024 | 5.990 | 6.070 | 5.650 | 5.650 | 48,300 | -0.35(-5.83%) |
May 06, 2024 | 6.160 | 6.300 | 5.820 | 6.000 | 54,518 | -0.15(-2.44%) |
May 03, 2024 | 6.110 | 6.300 | 6.010 | 6.150 | 34,270 | +0.20(+3.36%) |
May 02, 2024 | 6.060 | 6.200 | 5.760 | 5.950 | 70,990 | -0.03(-0.50%) |
May 01, 2024 | 5.960 | 6.410 | 5.800 | 5.980 | 58,953 | +0.08(+1.36%) |
Apr 30, 2024 | 6.330 | 6.325 | 5.890 | 5.900 | 45,579 | -0.62(-9.51%) |
Apr 29, 2024 | 6.480 | 6.520 | 6.160 | 6.520 | 71,141 | +0.10(+1.56%) |
Apr 26, 2024 | 6.690 | 6.840 | 6.300 | 6.420 | 45,368 | -0.14(-2.13%) |
Apr 25, 2024 | 6.870 | 7.110 | 6.340 | 6.560 | 64,795 | -0.46(-6.55%) |
Apr 24, 2024 | 7.020 | 7.080 | 6.930 | 7.020 | 11,280 | +0.01(+0.14%) |
Apr 23, 2024 | 6.990 | 7.150 | 6.880 | 7.010 | 40,182 | +0.18(+2.64%) |
Apr 22, 2024 | 6.880 | 7.100 | 6.820 | 6.830 | 19,127 | -0.06(-0.87%) |
Apr 19, 2024 | 7.230 | 7.345 | 6.835 | 6.890 | 27,796 | -0.39(-5.36%) |
Apr 18, 2024 | 7.170 | 7.505 | 7.170 | 7.280 | 27,201 | +0.08(+1.11%) |
Apr 17, 2024 | 7.400 | 7.610 | 7.160 | 7.200 | 10,746 | -0.17(-2.31%) |
Apr 16, 2024 | 7.310 | 7.520 | 7.310 | 7.370 | 8,309 | +0.06(+0.82%) |
Apr 15, 2024 | 7.960 | 8.034 | 7.250 | 7.310 | 23,167 | -0.60(-7.59%) |
Apr 12, 2024 | 8.010 | 8.190 | 7.910 | 7.910 | 17,054 | -0.12(-1.49%) |
Apr 11, 2024 | 8.170 | 8.170 | 8.000 | 8.030 | 11,384 | -0.16(-1.95%) |
Apr 10, 2024 | 8.050 | 8.220 | 7.990 | 8.190 | 27,740 | -0.02(-0.24%) |
Apr 09, 2024 | 8.070 | 8.360 | 8.070 | 8.210 | 11,325 | +0.11(+1.36%) |
Apr 08, 2024 | 8.280 | 8.370 | 8.050 | 8.100 | 17,580 | -0.19(-2.29%) |
Apr 05, 2024 | 8.120 | 8.355 | 8.120 | 8.290 | 17,630 | +0.09(+1.10%) |
Apr 04, 2024 | 8.340 | 8.375 | 8.050 | 8.200 | 15,863 | -0.11(-1.32%) |
Apr 03, 2024 | 8.000 | 8.395 | 8.000 | 8.310 | 21,554 | +0.19(+2.34%) |
Apr 02, 2024 | 7.990 | 8.130 | 7.990 | 8.120 | 28,828 | +0.05(+0.62%) |
Apr 01, 2024 | 8.120 | 8.270 | 8.070 | 8.070 | 19,600 | -0.09(-1.10%) |
Mar 28, 2024 | 8.200 | 8.220 | 8.080 | 8.160 | 10,232 | -0.10(-1.21%) |
Mar 27, 2024 | 8.000 | 8.340 | 8.000 | 8.260 | 20,271 | +0.08(+0.98%) |
Mar 26, 2024 | 7.990 | 8.360 | 7.990 | 8.180 | 44,554 | +0.15(+1.87%) |
Mar 25, 2024 | 7.990 | 8.150 | 7.990 | 8.030 | 63,148 | +0.02(+0.25%) |
Mar 22, 2024 | 8.300 | 8.300 | 7.990 | 8.010 | 34,654 | -0.25(-3.03%) |
Mar 21, 2024 | 8.110 | 8.390 | 7.990 | 8.260 | 33,646 | +0.09(+1.10%) |
Mar 20, 2024 | 8.200 | 8.200 | 7.990 | 8.170 | 28,654 | -0.01(-0.12%) |
Mar 19, 2024 | 8.200 | 8.380 | 8.140 | 8.180 | 17,482 | -0.16(-1.92%) |
Mar 18, 2024 | 8.000 | 8.520 | 7.990 | 8.340 | 76,023 | +0.35(+4.38%) |
Mar 15, 2024 | 7.990 | 8.312 | 7.990 | 7.990 | 113,720 | -0.07(-0.87%) |
Mar 14, 2024 | 8.240 | 8.460 | 8.060 | 8.060 | 41,557 | -0.08(-0.98%) |
Mar 13, 2024 | 8.040 | 8.270 | 7.890 | 8.140 | 26,102 | +0.14(+1.75%) |
Mar 12, 2024 | 7.560 | 8.070 | 7.560 | 8.000 | 19,271 | +0.45(+5.96%) |
Mar 11, 2024 | 8.100 | 8.340 | 7.550 | 7.550 | 76,943 | -0.62(-7.59%) |
Mar 08, 2024 | 7.980 | 8.200 | 7.980 | 8.170 | 12,768 | +0.27(+3.42%) |
Mar 07, 2024 | 7.710 | 7.990 | 7.680 | 7.900 | 41,153 | +0.19(+2.46%) |
Mar 06, 2024 | 8.000 | 8.000 | 7.710 | 7.710 | 17,681 | +0.00(+0.00%) |
Mar 05, 2024 | 8.180 | 8.185 | 7.710 | 7.710 | 23,620 | -0.57(-6.88%) |
Mar 04, 2024 | 8.200 | 8.400 | 8.080 | 8.280 | 29,151 | +0.06(+0.73%) |
Mar 01, 2024 | 8.600 | 8.780 | 8.200 | 8.220 | 20,129 | -0.28(-3.29%) |
Feb 29, 2024 | 8.640 | 8.780 | 8.500 | 8.500 | 17,055 | -0.07(-0.82%) |
Feb 28, 2024 | 8.930 | 9.000 | 8.490 | 8.570 | 20,323 | -0.39(-4.35%) |
Feb 27, 2024 | 9.210 | 9.210 | 8.800 | 8.960 | 18,573 | -0.25(-2.71%) |
Feb 26, 2024 | 8.290 | 9.220 | 8.290 | 9.210 | 58,210 | +0.83(+9.90%) |
Feb 23, 2024 | 8.500 | 8.570 | 8.260 | 8.380 | 12,166 | -0.19(-2.22%) |
Feb 22, 2024 | 8.510 | 8.690 | 8.510 | 8.570 | 17,673 | +0.02(+0.23%) |
Feb 21, 2024 | 8.340 | 8.610 | 8.192 | 8.550 | 22,656 | +0.07(+0.83%) |
Feb 20, 2024 | 8.770 | 8.920 | 8.350 | 8.480 | 38,725 | -0.43(-4.83%) |
Feb 16, 2024 | 9.140 | 9.175 | 8.865 | 8.910 | 21,219 | -0.29(-3.10%) |
Feb 15, 2024 | 8.690 | 9.220 | 8.690 | 9.195 | 39,135 | +0.43(+4.85%) |
Feb 14, 2024 | 8.220 | 8.880 | 8.070 | 8.770 | 40,127 | +0.60(+7.34%) |
Feb 13, 2024 | 8.420 | 8.750 | 8.155 | 8.170 | 52,990 | -0.50(-5.77%) |
Feb 12, 2024 | 8.940 | 9.240 | 8.500 | 8.670 | 65,720 | -0.33(-3.67%) |
Feb 09, 2024 | 8.440 | 9.100 | 8.370 | 9.000 | 25,369 | +0.51(+6.01%) |
Feb 08, 2024 | 8.230 | 8.500 | 8.230 | 8.490 | 18,672 | +0.26(+3.16%) |
Feb 07, 2024 | 8.620 | 8.620 | 8.220 | 8.230 | 14,483 | -0.25(-2.95%) |
Feb 06, 2024 | 8.580 | 8.730 | 8.270 | 8.480 | 33,642 | -0.01(-0.12%) |
Feb 05, 2024 | 8.040 | 8.780 | 8.000 | 8.490 | 53,760 | +0.30(+3.66%) |
Feb 02, 2024 | 8.300 | 8.475 | 8.190 | 8.190 | 13,951 | -0.14(-1.68%) |
Feb 01, 2024 | 8.450 | 8.460 | 8.080 | 8.330 | 26,632 | -0.02(-0.24%) |
Jan 31, 2024 | 8.800 | 8.800 | 8.310 | 8.350 | 12,314 | -0.39(-4.46%) |
Jan 30, 2024 | 8.900 | 8.980 | 8.617 | 8.740 | 16,535 | -0.21(-2.35%) |
Jan 29, 2024 | 8.690 | 9.070 | 8.613 | 8.950 | 20,627 | +0.26(+2.99%) |
Jan 26, 2024 | 8.590 | 8.830 | 8.519 | 8.690 | 13,714 | +0.11(+1.28%) |
Jan 25, 2024 | 8.510 | 8.630 | 8.210 | 8.580 | 45,904 | +0.23(+2.75%) |
Jan 24, 2024 | 8.640 | 8.780 | 8.330 | 8.350 | 38,157 | -0.28(-3.24%) |
Jan 23, 2024 | 8.750 | 8.760 | 8.530 | 8.630 | 37,970 | +0.01(+0.12%) |
Jan 22, 2024 | 8.410 | 8.700 | 8.395 | 8.620 | 57,729 | -0.18(-2.05%) |
Jan 19, 2024 | 8.900 | 8.900 | 8.500 | 8.800 | 36,487 | +0.02(+0.23%) |
Jan 18, 2024 | 8.570 | 8.855 | 8.560 | 8.780 | 39,303 | +0.34(+4.03%) |
Jan 17, 2024 | 8.240 | 8.680 | 8.035 | 8.440 | 38,622 | +0.16(+1.93%) |
Jan 16, 2024 | 8.210 | 8.410 | 7.830 | 8.280 | 86,774 | -0.06(-0.72%) |
Jan 12, 2024 | 8.860 | 8.930 | 8.280 | 8.340 | 41,967 | -0.46(-5.23%) |
Jan 11, 2024 | 9.550 | 9.877 | 8.500 | 8.800 | 73,094 | -0.71(-7.47%) |
Jan 10, 2024 | 10.97 | 10.97 | 9.201 | 9.510 | 84,649 | -1.34(-12.35%) |
Jan 09, 2024 | 10.99 | 11.31 | 10.55 | 10.85 | 124,486 | +0.38(+3.63%) |
Jan 08, 2024 | 9.550 | 10.55 | 9.550 | 10.47 | 60,371 | +0.96(+10.09%) |
Jan 05, 2024 | 9.650 | 9.945 | 9.440 | 9.510 | 45,312 | -0.22(-2.26%) |
Jan 04, 2024 | 10.04 | 10.04 | 9.520 | 9.730 | 58,075 | -0.20(-2.01%) |
Jan 03, 2024 | 10.28 | 10.41 | 9.860 | 9.930 | 22,786 | -0.58(-5.52%) |
Jan 02, 2024 | 10.61 | 10.61 | 10.41 | 10.51 | 13,571 | -0.17(-1.59%) |
Dec 29, 2023 | 10.88 | 11.00 | 10.47 | 10.68 | 25,942 | -0.25(-2.29%) |
Dec 28, 2023 | 10.76 | 11.00 | 10.60 | 10.93 | 24,038 | -0.07(-0.64%) |
Dec 27, 2023 | 11.02 | 11.02 | 10.83 | 11.00 | 13,725 | +0.08(+0.73%) |
Dec 26, 2023 | 10.73 | 11.16 | 10.73 | 10.92 | 21,477 | +0.05(+0.46%) |
Dec 22, 2023 | 10.94 | 10.94 | 10.79 | 10.87 | 13,172 | -0.08(-0.73%) |
Dec 21, 2023 | 11.17 | 11.27 | 10.85 | 10.95 | 26,548 | -0.27(-2.41%) |
Dec 20, 2023 | 11.49 | 11.74 | 11.14 | 11.22 | 38,281 | -0.23(-2.01%) |
Dec 19, 2023 | 11.37 | 11.50 | 11.11 | 11.45 | 33,185 | +0.19(+1.69%) |
Dec 18, 2023 | 11.07 | 11.33 | 10.48 | 11.26 | 25,280 | +0.15(+1.35%) |
Dec 15, 2023 | 11.30 | 11.33 | 10.48 | 11.11 | 91,423 | -0.15(-1.33%) |
Dec 14, 2023 | 11.19 | 11.38 | 10.86 | 11.26 | 39,426 | +0.06(+0.54%) |
Dec 13, 2023 | 10.46 | 11.27 | 10.46 | 11.20 | 31,421 | +0.25(+2.28%) |
Dec 12, 2023 | 11.39 | 11.39 | 10.73 | 10.95 | 18,548 | -0.42(-3.69%) |
Dec 11, 2023 | 11.18 | 11.39 | 10.87 | 11.37 | 23,687 | +0.23(+2.06%) |
Dec 08, 2023 | 11.00 | 11.31 | 9.920 | 11.14 | 37,106 | -0.03(-0.27%) |
Dec 07, 2023 | 10.81 | 11.23 | 10.73 | 11.17 | 21,114 | +0.10(+0.90%) |
Dec 06, 2023 | 11.55 | 11.55 | 11.01 | 11.07 | 21,985 | -0.35(-3.06%) |
Dec 05, 2023 | 11.26 | 11.65 | 11.02 | 11.42 | 76,793 | +0.01(+0.09%) |
Dec 04, 2023 | 10.98 | 11.45 | 10.87 | 11.41 | 48,054 | +0.36(+3.21%) |