Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3.840 | 3.870 | 3.650 | 3.710 | 186,157 | -0.18(-4.63%) |
Jun 13, 2024 | 3.860 | 3.960 | 3.820 | 3.890 | 139,431 | -0.01(-0.26%) |
Jun 12, 2024 | 3.900 | 4.100 | 3.850 | 3.900 | 158,954 | +0.14(+3.72%) |
Jun 11, 2024 | 3.890 | 3.890 | 3.630 | 3.760 | 214,306 | -0.11(-2.84%) |
Jun 10, 2024 | 3.760 | 3.990 | 3.600 | 3.870 | 757,761 | +0.11(+2.93%) |
Jun 07, 2024 | 3.820 | 3.850 | 3.710 | 3.760 | 181,953 | -0.12(-3.09%) |
Jun 06, 2024 | 4.000 | 4.000 | 3.690 | 3.880 | 363,863 | -0.12(-3.00%) |
Jun 05, 2024 | 3.930 | 4.040 | 3.840 | 4.000 | 176,518 | +0.13(+3.36%) |
Jun 04, 2024 | 4.040 | 4.070 | 3.820 | 3.870 | 264,972 | -0.20(-4.91%) |
Jun 03, 2024 | 4.130 | 4.200 | 3.950 | 4.070 | 323,414 | -0.09(-2.16%) |
May 31, 2024 | 4.090 | 4.180 | 3.980 | 4.160 | 201,515 | +0.07(+1.71%) |
May 30, 2024 | 4.300 | 4.355 | 4.080 | 4.090 | 164,883 | -0.25(-5.76%) |
May 29, 2024 | 4.470 | 4.600 | 4.340 | 4.340 | 226,961 | -0.17(-3.77%) |
May 28, 2024 | 4.280 | 4.580 | 4.280 | 4.510 | 225,656 | +0.29(+6.87%) |
May 24, 2024 | 4.100 | 4.250 | 4.060 | 4.220 | 122,519 | +0.12(+2.93%) |
May 23, 2024 | 4.210 | 4.237 | 3.990 | 4.100 | 192,073 | -0.01(-0.24%) |
May 22, 2024 | 4.170 | 4.240 | 4.060 | 4.110 | 185,682 | -0.11(-2.61%) |
May 21, 2024 | 4.350 | 4.430 | 4.130 | 4.220 | 246,759 | -0.15(-3.43%) |
May 20, 2024 | 4.510 | 4.525 | 4.300 | 4.370 | 178,383 | -0.08(-1.80%) |
May 17, 2024 | 4.580 | 4.580 | 4.390 | 4.450 | 128,246 | -0.09(-1.98%) |
May 16, 2024 | 4.580 | 4.615 | 4.480 | 4.540 | 125,892 | +0.01(+0.22%) |
May 15, 2024 | 4.720 | 4.769 | 4.350 | 4.530 | 246,904 | -0.16(-3.41%) |
May 14, 2024 | 4.700 | 4.780 | 4.420 | 4.690 | 212,768 | +0.05(+1.08%) |
May 13, 2024 | 4.450 | 4.790 | 4.450 | 4.640 | 246,438 | +0.22(+4.98%) |
May 10, 2024 | 4.290 | 4.640 | 4.290 | 4.420 | 325,852 | +0.20(+4.74%) |
May 09, 2024 | 4.200 | 4.260 | 4.100 | 4.220 | 127,649 | +0.02(+0.48%) |
May 08, 2024 | 4.130 | 4.280 | 4.030 | 4.200 | 220,847 | -0.04(-0.94%) |
May 07, 2024 | 4.250 | 4.280 | 4.060 | 4.240 | 264,822 | -0.01(-0.24%) |
May 06, 2024 | 4.480 | 4.650 | 4.200 | 4.250 | 328,102 | -0.25(-5.56%) |
May 03, 2024 | 4.560 | 4.683 | 4.350 | 4.500 | 209,356 | +0.05(+1.12%) |
May 02, 2024 | 4.480 | 4.500 | 4.010 | 4.450 | 912,467 | +0.05(+1.14%) |
May 01, 2024 | 4.650 | 4.700 | 4.380 | 4.400 | 425,263 | -0.24(-5.17%) |
Apr 30, 2024 | 4.860 | 4.940 | 4.620 | 4.640 | 332,021 | -0.29(-5.88%) |
Apr 29, 2024 | 4.500 | 5.230 | 4.430 | 4.930 | 466,237 | +0.48(+10.79%) |
Apr 26, 2024 | 5.010 | 5.125 | 3.680 | 4.450 | 1,141,999 | -0.92(-17.13%) |
Apr 25, 2024 | 5.630 | 5.660 | 5.340 | 5.370 | 217,010 | -0.33(-5.79%) |
Apr 24, 2024 | 5.650 | 5.765 | 5.530 | 5.700 | 99,926 | +0.07(+1.24%) |
Apr 23, 2024 | 5.500 | 5.780 | 5.455 | 5.630 | 95,783 | +0.17(+3.11%) |
Apr 22, 2024 | 5.710 | 5.720 | 5.350 | 5.460 | 222,210 | -0.24(-4.21%) |
Apr 19, 2024 | 5.680 | 5.760 | 5.550 | 5.700 | 198,569 | -0.05(-0.87%) |
Apr 18, 2024 | 5.600 | 5.950 | 5.335 | 5.750 | 228,146 | +0.11(+1.95%) |
Apr 17, 2024 | 6.040 | 6.190 | 5.630 | 5.640 | 233,757 | -0.40(-6.62%) |
Apr 16, 2024 | 5.940 | 6.050 | 5.920 | 6.040 | 102,880 | +0.02(+0.33%) |
Apr 15, 2024 | 6.000 | 6.085 | 5.800 | 6.020 | 199,895 | -0.03(-0.50%) |
Apr 12, 2024 | 6.380 | 6.380 | 6.030 | 6.050 | 120,762 | -0.32(-5.02%) |
Apr 11, 2024 | 6.140 | 6.370 | 6.020 | 6.370 | 120,773 | +0.21(+3.41%) |
Apr 10, 2024 | 6.340 | 6.460 | 6.070 | 6.160 | 283,651 | -0.45(-6.81%) |
Apr 09, 2024 | 6.010 | 6.670 | 6.010 | 6.610 | 258,492 | +0.55(+9.08%) |
Apr 08, 2024 | 5.990 | 6.105 | 5.880 | 6.060 | 90,332 | +0.12(+2.02%) |
Apr 05, 2024 | 6.100 | 6.240 | 5.850 | 5.940 | 119,263 | -0.25(-4.04%) |
Apr 04, 2024 | 6.460 | 6.600 | 6.130 | 6.190 | 127,560 | -0.21(-3.28%) |
Apr 03, 2024 | 6.130 | 6.460 | 6.040 | 6.400 | 112,607 | +0.28(+4.58%) |
Apr 02, 2024 | 6.160 | 6.160 | 6.020 | 6.120 | 116,773 | -0.15(-2.39%) |
Apr 01, 2024 | 6.160 | 6.290 | 6.060 | 6.270 | 71,985 | +0.11(+1.79%) |
Mar 28, 2024 | 6.180 | 6.250 | 6.010 | 6.160 | 106,130 | +0.13(+2.16%) |
Mar 27, 2024 | 5.940 | 6.130 | 5.800 | 6.030 | 154,277 | +0.20(+3.43%) |
Mar 26, 2024 | 6.000 | 6.070 | 5.710 | 5.830 | 232,613 | -0.17(-2.83%) |
Mar 25, 2024 | 6.070 | 6.160 | 5.950 | 6.000 | 122,793 | -0.06(-0.99%) |
Mar 22, 2024 | 6.280 | 6.470 | 5.993 | 6.060 | 148,455 | -0.42(-6.48%) |
Mar 21, 2024 | 6.390 | 6.700 | 6.320 | 6.480 | 167,093 | +0.23(+3.68%) |
Mar 20, 2024 | 5.930 | 6.340 | 5.800 | 6.250 | 144,178 | +0.34(+5.75%) |
Mar 19, 2024 | 5.860 | 6.010 | 5.760 | 5.910 | 161,994 | +0.02(+0.34%) |
Mar 18, 2024 | 6.170 | 6.190 | 5.890 | 5.890 | 181,285 | -0.21(-3.44%) |
Mar 15, 2024 | 5.990 | 6.170 | 5.970 | 6.100 | 186,859 | +0.00(+0.00%) |
Mar 14, 2024 | 6.160 | 6.220 | 5.910 | 6.100 | 304,464 | -0.13(-2.09%) |
Mar 13, 2024 | 6.280 | 6.410 | 6.200 | 6.230 | 112,963 | -0.13(-2.04%) |
Mar 12, 2024 | 6.450 | 6.450 | 6.195 | 6.360 | 138,292 | -0.18(-2.75%) |
Mar 11, 2024 | 6.830 | 6.830 | 6.460 | 6.540 | 120,938 | -0.15(-2.24%) |
Mar 08, 2024 | 6.970 | 7.080 | 6.660 | 6.690 | 135,185 | -0.15(-2.19%) |
Mar 07, 2024 | 6.690 | 6.940 | 6.620 | 6.840 | 111,269 | +0.26(+3.95%) |
Mar 06, 2024 | 6.580 | 6.730 | 6.460 | 6.580 | 120,569 | +0.02(+0.30%) |
Mar 05, 2024 | 6.620 | 6.800 | 6.430 | 6.560 | 137,987 | -0.21(-3.10%) |
Mar 04, 2024 | 6.830 | 7.113 | 6.740 | 6.770 | 293,081 | -0.06(-0.88%) |
Mar 01, 2024 | 6.200 | 6.950 | 6.160 | 6.830 | 349,628 | +0.53(+8.41%) |
Feb 29, 2024 | 6.260 | 6.450 | 6.130 | 6.300 | 229,550 | +0.23(+3.79%) |
Feb 28, 2024 | 6.170 | 6.310 | 6.050 | 6.070 | 247,312 | -0.20(-3.19%) |
Feb 27, 2024 | 6.490 | 6.490 | 6.220 | 6.270 | 209,755 | -0.11(-1.72%) |
Feb 26, 2024 | 6.120 | 6.430 | 5.950 | 6.380 | 317,393 | +0.26(+4.25%) |
Feb 23, 2024 | 6.310 | 6.450 | 6.020 | 6.120 | 307,952 | -0.19(-3.01%) |
Feb 22, 2024 | 6.600 | 6.642 | 6.220 | 6.310 | 429,018 | -0.15(-2.32%) |
Feb 21, 2024 | 6.600 | 6.710 | 6.390 | 6.460 | 208,798 | -0.22(-3.37%) |
Feb 20, 2024 | 6.980 | 7.000 | 6.570 | 6.685 | 288,788 | -0.41(-5.71%) |
Feb 16, 2024 | 7.040 | 7.190 | 6.610 | 7.090 | 318,673 | +0.00(+0.00%) |
Feb 15, 2024 | 7.210 | 7.420 | 6.880 | 7.090 | 291,296 | -0.06(-0.84%) |
Feb 14, 2024 | 8.510 | 8.740 | 6.850 | 7.150 | 859,395 | -1.11(-13.44%) |
Feb 13, 2024 | 8.580 | 9.130 | 8.140 | 8.260 | 365,315 | -0.86(-9.38%) |
Feb 12, 2024 | 8.550 | 9.190 | 8.415 | 9.115 | 465,097 | +0.71(+8.51%) |
Feb 09, 2024 | 7.750 | 8.410 | 7.750 | 8.400 | 364,349 | +0.77(+10.02%) |
Feb 08, 2024 | 7.190 | 7.720 | 7.190 | 7.635 | 293,705 | +0.35(+4.80%) |
Feb 07, 2024 | 7.720 | 7.720 | 7.190 | 7.285 | 319,770 | -0.38(-4.90%) |
Feb 06, 2024 | 7.600 | 7.684 | 7.500 | 7.660 | 143,670 | +0.06(+0.79%) |
Feb 05, 2024 | 7.930 | 8.000 | 7.530 | 7.600 | 159,803 | -0.41(-5.12%) |
Feb 02, 2024 | 7.970 | 8.215 | 7.770 | 8.010 | 233,781 | -0.02(-0.25%) |
Feb 01, 2024 | 7.940 | 8.182 | 7.660 | 8.030 | 265,364 | +0.17(+2.16%) |
Jan 31, 2024 | 7.910 | 8.440 | 7.840 | 7.860 | 210,347 | -0.18(-2.24%) |
Jan 30, 2024 | 8.440 | 8.506 | 7.800 | 8.040 | 326,121 | -0.38(-4.51%) |
Jan 29, 2024 | 7.850 | 8.430 | 7.795 | 8.420 | 399,086 | +0.58(+7.40%) |
Jan 26, 2024 | 7.980 | 8.020 | 7.683 | 7.840 | 253,257 | -0.08(-1.01%) |
Jan 25, 2024 | 7.490 | 8.000 | 7.120 | 7.920 | 865,577 | +0.52(+7.03%) |
Jan 24, 2024 | 7.870 | 7.930 | 7.350 | 7.400 | 206,173 | -0.41(-5.25%) |
Jan 23, 2024 | 7.350 | 7.862 | 7.350 | 7.810 | 152,971 | +0.52(+7.13%) |
Jan 22, 2024 | 7.150 | 7.320 | 7.000 | 7.290 | 165,486 | +0.29(+4.14%) |
Jan 19, 2024 | 6.800 | 7.020 | 6.620 | 7.000 | 125,361 | +0.30(+4.48%) |
Jan 18, 2024 | 6.810 | 6.889 | 6.550 | 6.700 | 105,417 | +0.02(+0.30%) |
Jan 17, 2024 | 6.460 | 6.695 | 6.450 | 6.680 | 95,412 | +0.06(+0.91%) |
Jan 16, 2024 | 6.610 | 6.720 | 6.407 | 6.620 | 175,159 | -0.04(-0.60%) |
Jan 12, 2024 | 6.740 | 6.808 | 6.521 | 6.660 | 93,465 | -0.07(-1.04%) |
Jan 11, 2024 | 6.900 | 7.030 | 6.710 | 6.730 | 114,973 | -0.19(-2.75%) |
Jan 10, 2024 | 7.010 | 7.380 | 6.790 | 6.920 | 451,879 | +0.30(+4.61%) |
Jan 09, 2024 | 6.560 | 6.660 | 6.400 | 6.615 | 89,040 | +0.00(+0.08%) |
Jan 08, 2024 | 6.170 | 6.670 | 6.110 | 6.610 | 163,183 | +0.50(+8.18%) |
Jan 05, 2024 | 6.100 | 6.240 | 6.020 | 6.110 | 154,887 | -0.04(-0.65%) |
Jan 04, 2024 | 6.250 | 6.380 | 6.100 | 6.150 | 163,738 | -0.13(-2.07%) |
Jan 03, 2024 | 6.390 | 6.560 | 6.139 | 6.280 | 170,796 | -0.21(-3.24%) |