Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 4.400 | 4.550 | 4.300 | 4.500 | 574,723 | +0.08(+1.93%) |
Jun 05, 2024 | 4.250 | 4.420 | 4.085 | 4.415 | 934,851 | +0.20(+4.62%) |
Jun 04, 2024 | 4.250 | 4.455 | 4.120 | 4.220 | 736,974 | -0.06(-1.40%) |
Jun 03, 2024 | 4.340 | 4.730 | 4.250 | 4.280 | 642,280 | +0.00(+0.00%) |
May 31, 2024 | 4.400 | 4.475 | 4.260 | 4.280 | 791,984 | -0.12(-2.73%) |
May 30, 2024 | 4.210 | 4.480 | 4.098 | 4.400 | 637,003 | +0.23(+5.52%) |
May 29, 2024 | 4.150 | 4.280 | 4.100 | 4.170 | 675,839 | +0.02(+0.48%) |
May 28, 2024 | 4.100 | 4.410 | 4.100 | 4.150 | 691,009 | +0.07(+1.72%) |
May 24, 2024 | 4.070 | 4.160 | 3.960 | 4.080 | 386,687 | +0.04(+0.99%) |
May 23, 2024 | 4.220 | 4.220 | 3.950 | 4.040 | 524,910 | -0.14(-3.35%) |
May 22, 2024 | 4.240 | 4.340 | 4.110 | 4.180 | 264,714 | -0.06(-1.42%) |
May 21, 2024 | 4.230 | 4.320 | 4.070 | 4.240 | 570,965 | +0.04(+0.95%) |
May 20, 2024 | 4.130 | 4.250 | 4.060 | 4.200 | 547,604 | +0.01(+0.24%) |
May 17, 2024 | 4.310 | 4.350 | 4.145 | 4.190 | 600,166 | -0.06(-1.41%) |
May 16, 2024 | 4.390 | 4.510 | 4.230 | 4.250 | 823,333 | -0.15(-3.41%) |
May 15, 2024 | 4.690 | 5.180 | 4.390 | 4.400 | 986,920 | -0.24(-5.17%) |
May 14, 2024 | 4.260 | 4.680 | 4.260 | 4.640 | 1,466,150 | +0.21(+4.74%) |
May 13, 2024 | 4.460 | 4.560 | 4.391 | 4.430 | 474,046 | +0.04(+0.91%) |
May 10, 2024 | 4.700 | 4.705 | 4.345 | 4.390 | 757,388 | -0.23(-4.98%) |
May 09, 2024 | 4.790 | 4.830 | 4.575 | 4.620 | 453,231 | -0.09(-1.91%) |
May 08, 2024 | 4.870 | 4.870 | 4.670 | 4.710 | 344,376 | -0.11(-2.28%) |
May 07, 2024 | 4.810 | 4.860 | 4.640 | 4.820 | 351,697 | +0.02(+0.42%) |
May 06, 2024 | 4.810 | 4.880 | 4.650 | 4.800 | 440,457 | +0.04(+0.84%) |
May 03, 2024 | 4.630 | 4.860 | 4.605 | 4.760 | 622,610 | +0.23(+5.08%) |
May 02, 2024 | 4.510 | 4.625 | 4.390 | 4.530 | 559,960 | +0.09(+2.03%) |
May 01, 2024 | 4.420 | 4.680 | 4.380 | 4.440 | 580,766 | +0.02(+0.45%) |
Apr 30, 2024 | 4.260 | 4.465 | 4.235 | 4.420 | 384,047 | +0.11(+2.55%) |
Apr 29, 2024 | 4.280 | 4.420 | 4.270 | 4.310 | 335,404 | +0.03(+0.70%) |
Apr 26, 2024 | 4.250 | 4.450 | 4.240 | 4.280 | 429,224 | +0.05(+1.18%) |
Apr 25, 2024 | 4.200 | 4.360 | 4.170 | 4.230 | 568,691 | -0.08(-1.86%) |
Apr 24, 2024 | 4.500 | 4.555 | 4.165 | 4.310 | 770,125 | -0.15(-3.36%) |
Apr 23, 2024 | 4.440 | 4.700 | 4.430 | 4.460 | 400,796 | +0.05(+1.13%) |
Apr 22, 2024 | 4.380 | 4.645 | 4.380 | 4.410 | 1,117,613 | +0.03(+0.68%) |
Apr 19, 2024 | 4.720 | 4.889 | 4.360 | 4.380 | 2,888,308 | -0.36(-7.59%) |
Apr 18, 2024 | 4.800 | 5.000 | 4.700 | 4.740 | 724,450 | -0.09(-1.86%) |
Apr 17, 2024 | 5.100 | 5.230 | 4.650 | 4.830 | 861,361 | -0.32(-6.21%) |
Apr 16, 2024 | 5.030 | 5.290 | 5.020 | 5.150 | 511,106 | +0.09(+1.78%) |
Apr 15, 2024 | 5.200 | 5.260 | 4.920 | 5.060 | 1,098,609 | -0.10(-1.94%) |
Apr 12, 2024 | 5.320 | 5.410 | 5.050 | 5.160 | 664,842 | -0.18(-3.37%) |
Apr 11, 2024 | 5.540 | 5.570 | 5.340 | 5.340 | 684,550 | -0.16(-2.91%) |
Apr 10, 2024 | 5.430 | 5.640 | 5.430 | 5.500 | 474,326 | -0.07(-1.26%) |
Apr 09, 2024 | 5.680 | 5.705 | 5.380 | 5.570 | 556,818 | -0.09(-1.59%) |
Apr 08, 2024 | 5.820 | 5.855 | 5.545 | 5.660 | 465,936 | -0.12(-2.08%) |
Apr 05, 2024 | 5.990 | 6.133 | 5.770 | 5.780 | 514,145 | -0.14(-2.36%) |
Apr 04, 2024 | 6.220 | 6.700 | 5.850 | 5.920 | 3,061,343 | -0.29(-4.67%) |
Apr 03, 2024 | 6.390 | 6.390 | 6.080 | 6.210 | 422,989 | -0.16(-2.51%) |
Apr 02, 2024 | 6.230 | 6.410 | 6.100 | 6.370 | 641,974 | +0.04(+0.63%) |
Apr 01, 2024 | 6.000 | 6.460 | 5.945 | 6.330 | 1,893,485 | -0.47(-6.91%) |
Mar 28, 2024 | 6.860 | 7.166 | 6.750 | 6.800 | 1,560,770 | -0.05(-0.73%) |
Mar 27, 2024 | 6.700 | 6.940 | 6.570 | 6.850 | 676,165 | +0.18(+2.70%) |
Mar 26, 2024 | 6.810 | 6.880 | 6.550 | 6.670 | 563,097 | -0.08(-1.19%) |
Mar 25, 2024 | 6.520 | 6.940 | 6.490 | 6.750 | 634,867 | +0.00(+0.00%) |
Mar 22, 2024 | 6.870 | 7.390 | 6.740 | 6.750 | 1,092,712 | -0.08(-1.10%) |
Mar 21, 2024 | 6.940 | 7.220 | 6.720 | 6.825 | 870,154 | -0.08(-1.09%) |
Mar 20, 2024 | 6.210 | 6.960 | 6.190 | 6.900 | 1,136,326 | +0.64(+10.22%) |
Mar 19, 2024 | 5.700 | 6.380 | 5.430 | 6.260 | 985,451 | +0.30(+5.03%) |
Mar 18, 2024 | 5.910 | 6.330 | 5.730 | 5.960 | 869,382 | -0.06(-1.00%) |
Mar 15, 2024 | 5.860 | 6.040 | 5.670 | 6.020 | 1,299,588 | +0.20(+3.44%) |
Mar 14, 2024 | 5.370 | 5.960 | 5.360 | 5.820 | 1,685,763 | -0.29(-4.75%) |
Mar 13, 2024 | 6.000 | 6.180 | 5.950 | 6.110 | 867,602 | +0.10(+1.66%) |
Mar 12, 2024 | 6.360 | 6.450 | 5.915 | 6.010 | 1,026,482 | -0.33(-5.21%) |
Mar 11, 2024 | 5.950 | 6.690 | 5.890 | 6.340 | 1,583,568 | -0.59(-8.51%) |
Mar 08, 2024 | 6.690 | 7.140 | 6.630 | 6.930 | 2,099,693 | +0.31(+4.68%) |
Mar 07, 2024 | 6.530 | 6.800 | 6.380 | 6.620 | 2,526,299 | +0.16(+2.48%) |
Mar 06, 2024 | 6.410 | 6.580 | 6.020 | 6.460 | 1,392,855 | +0.29(+4.70%) |
Mar 05, 2024 | 6.780 | 6.830 | 5.910 | 6.170 | 1,805,452 | -0.73(-10.58%) |
Mar 04, 2024 | 7.120 | 7.310 | 6.860 | 6.900 | 1,356,816 | -0.17(-2.40%) |
Mar 01, 2024 | 7.120 | 7.717 | 6.990 | 7.070 | 1,863,069 | -0.05(-0.70%) |
Feb 29, 2024 | 7.450 | 7.576 | 6.950 | 7.120 | 3,258,715 | -0.28(-3.78%) |
Feb 28, 2024 | 8.080 | 9.390 | 6.930 | 7.400 | 13,509,782 | +1.82(+32.62%) |
Feb 27, 2024 | 5.340 | 5.640 | 5.260 | 5.580 | 993,185 | +0.28(+5.28%) |
Feb 26, 2024 | 5.760 | 6.200 | 5.270 | 5.300 | 1,464,558 | -0.44(-7.67%) |
Feb 23, 2024 | 5.690 | 5.770 | 5.400 | 5.740 | 1,202,868 | +0.14(+2.50%) |
Feb 22, 2024 | 5.390 | 5.900 | 5.295 | 5.600 | 4,339,899 | +0.47(+9.16%) |
Feb 21, 2024 | 5.160 | 5.399 | 5.000 | 5.130 | 3,425,878 | -0.18(-3.39%) |
Feb 20, 2024 | 5.370 | 6.000 | 5.280 | 5.310 | 3,956,577 | -0.07(-1.30%) |
Feb 16, 2024 | 3.750 | 5.830 | 3.730 | 5.380 | 16,631,005 | +1.63(+43.47%) |
Feb 15, 2024 | 3.150 | 3.830 | 2.800 | 3.750 | 9,372,825 | +1.07(+39.93%) |
Feb 14, 2024 | 2.730 | 2.780 | 2.585 | 2.680 | 1,587,497 | -0.04(-1.47%) |
Feb 13, 2024 | 2.800 | 2.830 | 2.705 | 2.720 | 362,143 | -0.10(-3.55%) |
Feb 12, 2024 | 2.800 | 2.950 | 2.730 | 2.820 | 799,135 | +0.04(+1.44%) |
Feb 09, 2024 | 2.710 | 2.850 | 2.650 | 2.780 | 1,244,601 | +0.07(+2.58%) |
Feb 08, 2024 | 2.820 | 2.910 | 2.630 | 2.710 | 777,850 | -0.09(-3.21%) |
Feb 07, 2024 | 3.140 | 3.140 | 2.790 | 2.800 | 667,230 | -0.34(-10.83%) |
Feb 06, 2024 | 3.040 | 3.190 | 2.980 | 3.140 | 735,290 | +0.13(+4.32%) |
Feb 05, 2024 | 2.950 | 3.040 | 2.860 | 3.010 | 481,902 | -0.01(-0.33%) |
Feb 02, 2024 | 3.100 | 3.130 | 2.830 | 3.020 | 692,311 | -0.10(-3.21%) |
Feb 01, 2024 | 3.190 | 3.194 | 2.960 | 3.120 | 789,580 | -0.01(-0.32%) |
Jan 31, 2024 | 2.950 | 3.220 | 2.935 | 3.130 | 1,832,392 | +0.16(+5.39%) |
Jan 30, 2024 | 3.040 | 3.044 | 2.840 | 2.970 | 508,919 | -0.03(-1.00%) |
Jan 29, 2024 | 2.930 | 3.040 | 2.815 | 3.000 | 691,973 | +0.09(+3.09%) |
Jan 26, 2024 | 2.910 | 2.947 | 2.750 | 2.910 | 689,580 | -0.01(-0.34%) |
Jan 25, 2024 | 2.720 | 2.925 | 2.640 | 2.920 | 824,293 | +0.21(+7.75%) |
Jan 24, 2024 | 2.830 | 3.110 | 2.690 | 2.710 | 2,036,816 | +0.01(+0.37%) |
Jan 23, 2024 | 2.770 | 3.020 | 2.660 | 2.700 | 1,849,793 | -0.05(-1.82%) |
Jan 22, 2024 | 2.530 | 2.795 | 2.510 | 2.750 | 1,421,558 | +0.21(+8.27%) |
Jan 19, 2024 | 2.440 | 2.600 | 2.400 | 2.540 | 1,193,404 | +0.05(+2.01%) |
Jan 18, 2024 | 2.440 | 2.507 | 2.350 | 2.490 | 510,527 | +0.04(+1.63%) |
Jan 17, 2024 | 2.520 | 2.520 | 2.400 | 2.450 | 491,579 | -0.05(-2.00%) |
Jan 16, 2024 | 2.450 | 2.540 | 2.340 | 2.500 | 1,582,695 | +0.00(+0.00%) |
Jan 12, 2024 | 2.410 | 2.550 | 2.305 | 2.500 | 1,409,984 | +0.06(+2.46%) |
Jan 11, 2024 | 2.700 | 2.700 | 2.290 | 2.440 | 2,271,114 | -0.24(-8.96%) |
Jan 10, 2024 | 2.270 | 2.675 | 2.230 | 2.680 | 2,504,585 | +0.38(+16.52%) |
Jan 09, 2024 | 2.230 | 2.430 | 2.140 | 2.300 | 2,037,013 | +0.04(+1.77%) |
Jan 08, 2024 | 2.170 | 2.360 | 1.850 | 2.260 | 6,219,247 | +0.01(+0.44%) |
Jan 05, 2024 | 2.650 | 2.760 | 2.230 | 2.250 | 6,810,416 | -1.54(-40.63%) |
Jan 04, 2024 | 3.560 | 3.860 | 3.220 | 3.790 | 3,951,285 | +0.20(+5.57%) |
Jan 03, 2024 | 3.770 | 4.420 | 3.430 | 3.590 | 3,036,101 | -0.05(-1.37%) |