Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 5.170 | 5.260 | 5.125 | 5.230 | 1,406,924 | -0.01(-0.19%) |
Jun 13, 2024 | 5.440 | 5.500 | 5.180 | 5.240 | 1,857,091 | -0.21(-3.85%) |
Jun 12, 2024 | 5.590 | 5.710 | 5.420 | 5.450 | 2,134,419 | +0.06(+1.11%) |
Jun 11, 2024 | 5.400 | 5.510 | 5.305 | 5.390 | 1,923,564 | -0.06(-1.10%) |
Jun 10, 2024 | 5.330 | 5.465 | 5.205 | 5.450 | 2,100,247 | +0.04(+0.74%) |
Jun 07, 2024 | 5.420 | 5.458 | 5.355 | 5.410 | 2,303,286 | -0.11(-1.99%) |
Jun 06, 2024 | 5.510 | 5.680 | 5.481 | 5.520 | 1,448,890 | +0.01(+0.18%) |
Jun 05, 2024 | 5.460 | 5.605 | 5.460 | 5.510 | 1,378,151 | +0.08(+1.47%) |
Jun 04, 2024 | 5.870 | 5.900 | 5.370 | 5.430 | 2,849,674 | -0.51(-8.59%) |
Jun 03, 2024 | 5.790 | 5.950 | 5.680 | 5.940 | 2,627,185 | +0.22(+3.85%) |
May 31, 2024 | 5.480 | 5.785 | 5.455 | 5.720 | 3,143,895 | +0.26(+4.76%) |
May 30, 2024 | 5.700 | 5.700 | 5.455 | 5.460 | 2,585,543 | -0.25(-4.38%) |
May 29, 2024 | 5.510 | 5.735 | 5.510 | 5.710 | 2,502,554 | +0.11(+1.96%) |
May 28, 2024 | 5.510 | 5.680 | 5.395 | 5.600 | 2,892,606 | +0.14(+2.56%) |
May 24, 2024 | 5.160 | 5.490 | 5.160 | 5.460 | 2,000,462 | +0.35(+6.85%) |
May 23, 2024 | 5.140 | 5.200 | 5.045 | 5.110 | 1,956,699 | -0.04(-0.78%) |
May 22, 2024 | 5.150 | 5.270 | 5.130 | 5.150 | 1,679,537 | -0.08(-1.53%) |
May 21, 2024 | 5.270 | 5.320 | 5.120 | 5.230 | 1,562,002 | -0.11(-2.06%) |
May 20, 2024 | 5.280 | 5.470 | 5.270 | 5.340 | 3,089,423 | +0.08(+1.52%) |
May 17, 2024 | 5.340 | 5.430 | 5.200 | 5.260 | 2,815,743 | -0.05(-0.94%) |
May 16, 2024 | 5.350 | 5.620 | 5.275 | 5.310 | 3,922,042 | -0.04(-0.75%) |
May 15, 2024 | 5.600 | 5.880 | 5.335 | 5.350 | 8,584,227 | -0.45(-7.76%) |
May 14, 2024 | 5.360 | 5.820 | 5.250 | 5.800 | 6,777,357 | +0.79(+15.77%) |
May 13, 2024 | 5.080 | 5.140 | 4.930 | 5.010 | 2,951,004 | -0.05(-0.99%) |
May 10, 2024 | 5.090 | 5.115 | 5.010 | 5.060 | 1,400,975 | +0.00(+0.00%) |
May 09, 2024 | 5.240 | 5.240 | 5.020 | 5.060 | 1,614,007 | -0.16(-3.07%) |
May 08, 2024 | 5.130 | 5.340 | 5.085 | 5.220 | 2,069,143 | -0.04(-0.76%) |
May 07, 2024 | 5.370 | 5.420 | 5.190 | 5.260 | 954,117 | -0.04(-0.75%) |
May 06, 2024 | 5.290 | 5.357 | 5.225 | 5.300 | 1,178,332 | +0.06(+1.15%) |
May 03, 2024 | 5.470 | 5.640 | 5.220 | 5.240 | 1,976,802 | -0.02(-0.38%) |
May 02, 2024 | 5.100 | 5.270 | 4.950 | 5.260 | 1,562,411 | +0.27(+5.41%) |
May 01, 2024 | 4.750 | 5.160 | 4.750 | 4.990 | 1,542,613 | +0.17(+3.53%) |
Apr 30, 2024 | 4.890 | 5.000 | 4.810 | 4.820 | 2,485,512 | -0.19(-3.79%) |
Apr 29, 2024 | 5.120 | 5.220 | 4.970 | 5.010 | 2,297,062 | -0.09(-1.76%) |
Apr 26, 2024 | 4.980 | 5.120 | 4.930 | 5.100 | 1,326,380 | +0.13(+2.62%) |
Apr 25, 2024 | 4.920 | 5.050 | 4.860 | 4.970 | 1,872,441 | -0.01(-0.20%) |
Apr 24, 2024 | 4.830 | 5.005 | 4.810 | 4.980 | 1,660,906 | +0.09(+1.84%) |
Apr 23, 2024 | 4.790 | 4.930 | 4.780 | 4.890 | 1,676,349 | +0.07(+1.45%) |
Apr 22, 2024 | 4.770 | 4.855 | 4.640 | 4.820 | 2,356,476 | +0.10(+2.12%) |
Apr 19, 2024 | 4.600 | 4.800 | 4.600 | 4.720 | 2,252,927 | +0.06(+1.29%) |
Apr 18, 2024 | 4.790 | 4.840 | 4.650 | 4.660 | 1,970,087 | -0.12(-2.51%) |
Apr 17, 2024 | 4.710 | 4.930 | 4.710 | 4.780 | 2,782,815 | +0.13(+2.80%) |
Apr 16, 2024 | 4.540 | 4.745 | 4.490 | 4.650 | 3,496,049 | +0.11(+2.42%) |
Apr 15, 2024 | 4.840 | 4.860 | 4.520 | 4.540 | 4,009,591 | -0.25(-5.22%) |
Apr 12, 2024 | 4.980 | 5.010 | 4.750 | 4.790 | 4,149,532 | -0.31(-6.08%) |
Apr 11, 2024 | 5.180 | 5.245 | 5.070 | 5.100 | 5,687,142 | -0.03(-0.58%) |
Apr 10, 2024 | 5.320 | 5.380 | 5.090 | 5.130 | 4,341,134 | -0.33(-6.04%) |
Apr 09, 2024 | 5.470 | 5.660 | 5.440 | 5.460 | 4,197,327 | +0.02(+0.37%) |
Apr 08, 2024 | 5.800 | 5.810 | 5.440 | 5.440 | 4,655,695 | -0.36(-6.21%) |
Apr 05, 2024 | 5.990 | 6.000 | 5.790 | 5.800 | 2,406,392 | -0.15(-2.52%) |
Apr 04, 2024 | 6.330 | 6.400 | 5.935 | 5.950 | 3,419,298 | -0.30(-4.80%) |
Apr 03, 2024 | 5.830 | 6.300 | 5.800 | 6.250 | 6,782,428 | +0.38(+6.47%) |
Apr 02, 2024 | 6.320 | 6.370 | 5.860 | 5.870 | 4,884,526 | -0.63(-9.69%) |
Apr 01, 2024 | 6.030 | 6.620 | 5.976 | 6.500 | 10,172,291 | +0.47(+7.79%) |
Mar 28, 2024 | 5.530 | 6.040 | 5.980 | 6.030 | 9,956,180 | +0.52(+9.44%) |
Mar 27, 2024 | 5.160 | 5.710 | 5.130 | 5.510 | 5,314,932 | +0.41(+8.04%) |
Mar 26, 2024 | 5.360 | 5.410 | 5.070 | 5.100 | 2,944,743 | -0.23(-4.32%) |
Mar 25, 2024 | 5.430 | 5.570 | 5.270 | 5.330 | 2,527,253 | -0.09(-1.66%) |
Mar 22, 2024 | 5.340 | 5.440 | 5.210 | 5.420 | 2,942,997 | +0.06(+1.12%) |
Mar 21, 2024 | 5.340 | 5.370 | 5.220 | 5.360 | 4,108,241 | +0.10(+1.90%) |
Mar 20, 2024 | 5.030 | 5.320 | 5.010 | 5.260 | 5,518,720 | +0.23(+4.57%) |
Mar 19, 2024 | 4.750 | 5.040 | 4.690 | 5.030 | 4,561,777 | +0.32(+6.79%) |
Mar 18, 2024 | 4.500 | 4.770 | 4.460 | 4.710 | 3,064,058 | +0.18(+3.97%) |
Mar 15, 2024 | 4.450 | 4.570 | 4.405 | 4.530 | 4,069,578 | +0.02(+0.44%) |
Mar 14, 2024 | 4.410 | 4.580 | 4.410 | 4.510 | 2,799,357 | +0.06(+1.35%) |
Mar 13, 2024 | 4.600 | 4.640 | 4.410 | 4.450 | 2,049,004 | -0.16(-3.47%) |
Mar 12, 2024 | 4.490 | 4.650 | 4.440 | 4.610 | 2,693,637 | +0.10(+2.22%) |
Mar 11, 2024 | 4.590 | 4.670 | 4.490 | 4.510 | 3,910,055 | -0.12(-2.49%) |
Mar 08, 2024 | 4.900 | 4.920 | 4.610 | 4.625 | 4,740,544 | -0.24(-4.84%) |
Mar 07, 2024 | 5.270 | 5.350 | 4.530 | 4.860 | 16,458,034 | -0.65(-11.80%) |
Mar 06, 2024 | 5.280 | 5.720 | 5.240 | 5.510 | 8,512,900 | +0.36(+6.99%) |
Mar 05, 2024 | 5.240 | 5.320 | 5.110 | 5.150 | 2,626,772 | -0.22(-4.10%) |
Mar 04, 2024 | 5.400 | 5.480 | 5.210 | 5.370 | 2,746,347 | +0.02(+0.37%) |
Mar 01, 2024 | 5.020 | 5.380 | 4.620 | 5.350 | 5,704,903 | +0.33(+6.57%) |
Feb 29, 2024 | 5.200 | 5.230 | 5.010 | 5.020 | 2,143,986 | -0.09(-1.76%) |
Feb 28, 2024 | 5.150 | 5.265 | 5.080 | 5.110 | 1,885,775 | -0.11(-2.11%) |
Feb 27, 2024 | 5.230 | 5.360 | 5.170 | 5.220 | 1,456,270 | +0.04(+0.77%) |
Feb 26, 2024 | 4.930 | 5.190 | 4.900 | 5.180 | 1,873,584 | +0.23(+4.65%) |
Feb 23, 2024 | 5.130 | 5.130 | 4.930 | 4.950 | 1,425,120 | -0.21(-4.07%) |
Feb 22, 2024 | 4.920 | 5.160 | 4.910 | 5.160 | 2,105,502 | +0.28(+5.74%) |
Feb 21, 2024 | 4.960 | 5.030 | 4.820 | 4.880 | 1,500,809 | -0.16(-3.17%) |
Feb 20, 2024 | 4.980 | 5.080 | 4.960 | 5.040 | 2,271,245 | -0.07(-1.37%) |
Feb 16, 2024 | 5.150 | 5.240 | 5.060 | 5.110 | 1,620,474 | -0.10(-1.92%) |
Feb 15, 2024 | 5.100 | 5.220 | 5.030 | 5.210 | 2,853,675 | +0.16(+3.17%) |
Feb 14, 2024 | 5.000 | 5.080 | 4.820 | 5.050 | 1,392,344 | +0.19(+3.91%) |
Feb 13, 2024 | 5.060 | 5.130 | 4.790 | 4.860 | 4,952,956 | -0.47(-8.82%) |
Feb 12, 2024 | 5.360 | 5.480 | 5.320 | 5.330 | 1,699,596 | -0.02(-0.37%) |
Feb 09, 2024 | 5.230 | 5.365 | 5.170 | 5.350 | 1,995,795 | +0.14(+2.69%) |
Feb 08, 2024 | 5.450 | 5.480 | 5.210 | 5.210 | 2,255,270 | -0.26(-4.75%) |
Feb 07, 2024 | 5.270 | 5.561 | 5.245 | 5.470 | 6,064,313 | +0.24(+4.59%) |
Feb 06, 2024 | 5.030 | 5.230 | 4.980 | 5.230 | 2,697,942 | +0.25(+5.02%) |
Feb 05, 2024 | 5.080 | 5.135 | 4.970 | 4.980 | 1,767,142 | -0.20(-3.86%) |
Feb 02, 2024 | 5.040 | 5.180 | 4.994 | 5.180 | 1,235,204 | +0.09(+1.77%) |
Feb 01, 2024 | 4.970 | 5.125 | 4.940 | 5.090 | 1,606,418 | +0.15(+3.04%) |
Jan 31, 2024 | 5.120 | 5.160 | 4.910 | 4.940 | 2,065,920 | -0.26(-5.00%) |
Jan 30, 2024 | 5.200 | 5.220 | 5.125 | 5.200 | 1,640,192 | -0.05(-0.95%) |
Jan 29, 2024 | 5.130 | 5.250 | 5.080 | 5.250 | 2,003,147 | +0.13(+2.54%) |
Jan 26, 2024 | 5.320 | 5.370 | 5.095 | 5.120 | 1,793,805 | -0.16(-3.03%) |
Jan 25, 2024 | 5.190 | 5.300 | 5.150 | 5.280 | 2,786,912 | +0.15(+2.92%) |
Jan 24, 2024 | 5.250 | 5.250 | 5.110 | 5.130 | 2,001,711 | -0.01(-0.19%) |
Jan 23, 2024 | 5.180 | 5.230 | 5.053 | 5.140 | 1,957,687 | +0.06(+1.18%) |
Jan 22, 2024 | 5.050 | 5.150 | 4.970 | 5.080 | 2,029,910 | +0.10(+2.01%) |
Jan 19, 2024 | 5.170 | 5.230 | 4.870 | 4.980 | 3,029,394 | -0.17(-3.30%) |
Jan 18, 2024 | 4.940 | 5.165 | 4.940 | 5.150 | 3,175,125 | +0.26(+5.32%) |
Jan 17, 2024 | 4.760 | 4.900 | 4.730 | 4.890 | 2,758,555 | +0.00(+0.00%) |
Jan 16, 2024 | 4.800 | 4.890 | 4.719 | 4.890 | 1,408,258 | +0.05(+1.03%) |
Jan 12, 2024 | 4.890 | 5.070 | 4.800 | 4.840 | 2,058,636 | -0.01(-0.21%) |
Jan 11, 2024 | 4.770 | 5.130 | 4.720 | 4.850 | 5,381,414 | +0.27(+5.90%) |
Jan 10, 2024 | 4.470 | 4.628 | 4.423 | 4.580 | 2,416,680 | +0.09(+2.00%) |
Jan 09, 2024 | 4.400 | 4.550 | 4.350 | 4.490 | 2,910,267 | -0.01(-0.22%) |
Jan 08, 2024 | 4.180 | 4.530 | 4.180 | 4.500 | 1,939,887 | +0.12(+2.74%) |
Jan 05, 2024 | 4.220 | 4.390 | 4.215 | 4.380 | 2,176,404 | +0.09(+2.10%) |
Jan 04, 2024 | 4.590 | 4.590 | 4.175 | 4.290 | 4,711,248 | -0.26(-5.71%) |
Jan 03, 2024 | 4.660 | 4.660 | 4.540 | 4.550 | 2,461,071 | -0.16(-3.40%) |