Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.010 | 5.412 | 5.010 | 5.140 | 84,601 | +0.08(+1.58%) |
May 30, 2024 | 5.090 | 5.270 | 5.000 | 5.060 | 54,208 | -0.03(-0.59%) |
May 29, 2024 | 5.010 | 5.220 | 5.000 | 5.090 | 73,650 | +0.03(+0.59%) |
May 28, 2024 | 4.950 | 5.400 | 4.950 | 5.060 | 163,450 | +0.11(+2.22%) |
May 24, 2024 | 4.980 | 5.020 | 4.590 | 4.950 | 150,350 | -0.21(-4.07%) |
May 23, 2024 | 5.550 | 5.680 | 5.160 | 5.160 | 146,568 | -0.47(-8.35%) |
May 22, 2024 | 5.360 | 5.740 | 5.232 | 5.630 | 98,185 | +0.18(+3.30%) |
May 21, 2024 | 5.890 | 6.000 | 5.343 | 5.450 | 214,532 | -0.61(-10.07%) |
May 20, 2024 | 5.530 | 6.220 | 5.530 | 6.060 | 304,373 | +0.42(+7.45%) |
May 17, 2024 | 5.650 | 5.780 | 5.380 | 5.640 | 180,329 | +0.00(+0.00%) |
May 16, 2024 | 5.970 | 6.450 | 5.150 | 5.640 | 661,318 | -0.33(-5.53%) |
May 15, 2024 | 4.610 | 6.556 | 4.610 | 5.970 | 3,145,732 | +1.81(+43.51%) |
May 14, 2024 | 4.300 | 4.440 | 4.065 | 4.160 | 379,553 | -0.23(-5.24%) |
May 13, 2024 | 3.730 | 4.740 | 3.630 | 4.390 | 626,160 | +0.69(+18.81%) |
May 10, 2024 | 3.190 | 4.150 | 3.052 | 3.695 | 1,071,489 | +0.50(+15.83%) |
May 09, 2024 | 3.230 | 3.919 | 3.030 | 3.190 | 671,628 | +0.14(+4.59%) |
May 08, 2024 | 3.310 | 3.450 | 3.030 | 3.050 | 472,906 | -0.19(-5.86%) |
May 07, 2024 | 3.830 | 4.180 | 3.220 | 3.240 | 885,290 | -0.39(-10.74%) |
May 06, 2024 | 3.410 | 3.788 | 3.300 | 3.630 | 896,530 | -0.09(-2.42%) |
May 03, 2024 | 3.700 | 3.850 | 3.600 | 3.720 | 199,459 | +0.07(+1.92%) |
May 02, 2024 | 3.090 | 3.750 | 3.090 | 3.650 | 259,406 | +0.65(+21.67%) |
May 01, 2024 | 3.360 | 3.700 | 2.962 | 3.000 | 507,296 | -0.35(-10.58%) |
Apr 30, 2024 | 2.910 | 3.540 | 2.880 | 3.355 | 516,428 | +0.42(+14.12%) |
Apr 29, 2024 | 2.840 | 2.980 | 2.820 | 2.940 | 95,920 | +0.10(+3.52%) |
Apr 26, 2024 | 2.760 | 2.935 | 2.700 | 2.840 | 140,888 | +0.10(+3.65%) |
Apr 25, 2024 | 2.680 | 2.880 | 2.600 | 2.740 | 412,332 | -0.02(-0.72%) |
Apr 24, 2024 | 2.740 | 2.780 | 2.600 | 2.760 | 329,596 | +0.04(+1.47%) |
Apr 23, 2024 | 2.620 | 2.960 | 2.600 | 2.720 | 357,901 | -0.44(-13.92%) |
Apr 22, 2024 | 3.000 | 3.400 | 2.780 | 3.160 | 1,356,321 | +0.20(+6.76%) |
Apr 19, 2024 | 3.010 | 3.070 | 2.920 | 2.960 | 534,565 | -0.03(-1.00%) |
Apr 18, 2024 | 2.940 | 3.000 | 2.880 | 2.990 | 106,826 | +0.05(+1.70%) |
Apr 17, 2024 | 3.070 | 3.079 | 2.880 | 2.940 | 63,892 | -0.09(-2.97%) |
Apr 16, 2024 | 2.950 | 3.190 | 2.800 | 3.030 | 84,557 | +0.06(+2.02%) |
Apr 15, 2024 | 3.120 | 3.240 | 2.790 | 2.970 | 188,846 | -0.17(-5.41%) |
Apr 12, 2024 | 3.150 | 3.270 | 3.080 | 3.140 | 156,306 | -0.01(-0.32%) |
Apr 11, 2024 | 3.070 | 3.290 | 3.000 | 3.150 | 161,951 | +0.08(+2.61%) |
Apr 10, 2024 | 3.010 | 3.380 | 2.850 | 3.070 | 266,742 | -0.06(-1.92%) |
Apr 09, 2024 | 2.820 | 3.366 | 2.760 | 3.130 | 276,480 | +0.31(+10.99%) |
Apr 08, 2024 | 2.850 | 2.871 | 2.750 | 2.820 | 65,612 | -0.01(-0.35%) |
Apr 05, 2024 | 2.920 | 2.990 | 2.750 | 2.830 | 89,991 | -0.03(-1.05%) |
Apr 04, 2024 | 2.840 | 3.020 | 2.810 | 2.860 | 125,627 | +0.07(+2.51%) |
Apr 03, 2024 | 2.960 | 2.990 | 2.770 | 2.790 | 107,069 | -0.17(-5.74%) |
Apr 02, 2024 | 2.870 | 2.980 | 2.830 | 2.960 | 75,784 | -0.02(-0.67%) |
Apr 01, 2024 | 3.000 | 3.050 | 2.830 | 2.980 | 102,258 | -0.02(-0.67%) |
Mar 28, 2024 | 2.990 | 3.158 | 2.840 | 3.000 | 338,564 | -0.05(-1.64%) |
Mar 27, 2024 | 2.860 | 3.220 | 2.800 | 3.050 | 272,192 | +0.19(+6.64%) |
Mar 26, 2024 | 2.890 | 2.960 | 2.790 | 2.860 | 189,045 | -0.12(-4.03%) |
Mar 25, 2024 | 2.950 | 3.005 | 2.700 | 2.980 | 251,973 | +0.11(+3.83%) |
Mar 22, 2024 | 3.080 | 3.080 | 2.820 | 2.870 | 351,779 | -0.15(-4.97%) |
Mar 21, 2024 | 3.160 | 3.190 | 2.990 | 3.020 | 319,833 | -0.09(-2.89%) |
Mar 20, 2024 | 3.950 | 3.950 | 2.990 | 3.110 | 770,356 | -0.38(-10.89%) |
Mar 19, 2024 | 3.960 | 4.070 | 3.380 | 3.490 | 484,980 | -0.44(-11.20%) |
Mar 18, 2024 | 4.210 | 4.330 | 3.600 | 3.930 | 232,743 | -0.25(-5.98%) |
Mar 15, 2024 | 3.980 | 4.240 | 3.980 | 4.180 | 71,495 | +0.16(+3.98%) |
Mar 14, 2024 | 4.570 | 4.710 | 3.950 | 4.020 | 206,963 | -0.58(-12.61%) |
Mar 13, 2024 | 4.690 | 5.010 | 4.590 | 4.600 | 127,197 | -0.03(-0.65%) |
Mar 12, 2024 | 4.540 | 4.880 | 4.540 | 4.630 | 81,495 | +0.16(+3.58%) |
Mar 11, 2024 | 4.900 | 5.040 | 4.450 | 4.470 | 122,956 | -0.44(-8.96%) |
Mar 08, 2024 | 4.940 | 5.186 | 4.860 | 4.910 | 47,291 | +0.03(+0.61%) |
Mar 07, 2024 | 4.770 | 5.100 | 4.770 | 4.880 | 51,272 | +0.05(+1.04%) |
Mar 06, 2024 | 4.870 | 4.979 | 4.660 | 4.830 | 84,886 | -0.09(-1.83%) |
Mar 05, 2024 | 5.190 | 5.300 | 4.920 | 4.920 | 80,328 | -0.36(-6.82%) |
Mar 04, 2024 | 5.290 | 5.570 | 5.191 | 5.280 | 128,233 | +0.00(+0.00%) |
Mar 01, 2024 | 5.060 | 5.420 | 4.750 | 5.280 | 140,325 | +0.24(+4.76%) |
Feb 29, 2024 | 5.050 | 5.190 | 5.010 | 5.040 | 69,530 | -0.01(-0.20%) |
Feb 28, 2024 | 5.250 | 5.250 | 5.010 | 5.050 | 100,453 | -0.25(-4.72%) |
Feb 27, 2024 | 5.400 | 5.420 | 5.110 | 5.300 | 133,063 | -0.13(-2.39%) |
Feb 26, 2024 | 5.300 | 5.450 | 5.150 | 5.430 | 66,053 | +0.01(+0.18%) |
Feb 23, 2024 | 5.380 | 5.490 | 5.210 | 5.420 | 92,464 | -0.06(-1.09%) |
Feb 22, 2024 | 5.500 | 5.612 | 5.201 | 5.480 | 95,038 | -0.07(-1.26%) |
Feb 21, 2024 | 5.450 | 5.660 | 5.080 | 5.550 | 135,620 | +0.03(+0.54%) |
Feb 20, 2024 | 5.370 | 5.560 | 5.150 | 5.520 | 142,494 | +0.07(+1.28%) |
Feb 16, 2024 | 6.000 | 6.000 | 5.400 | 5.450 | 347,350 | -0.94(-14.71%) |
Feb 15, 2024 | 6.200 | 6.950 | 5.909 | 6.390 | 556,040 | +0.16(+2.57%) |
Feb 14, 2024 | 6.250 | 6.740 | 6.007 | 6.230 | 362,913 | -0.01(-0.16%) |
Feb 13, 2024 | 6.250 | 6.776 | 5.520 | 6.240 | 525,894 | -0.25(-3.85%) |
Feb 12, 2024 | 6.240 | 6.950 | 5.200 | 6.490 | 5,272,369 | +1.60(+32.72%) |
Feb 09, 2024 | 4.370 | 4.940 | 4.293 | 4.890 | 162,185 | +0.60(+13.99%) |
Feb 08, 2024 | 4.250 | 4.368 | 4.166 | 4.290 | 36,128 | +0.03(+0.70%) |
Feb 07, 2024 | 4.500 | 4.543 | 4.130 | 4.260 | 87,038 | -0.17(-3.84%) |
Feb 06, 2024 | 4.330 | 4.460 | 4.200 | 4.430 | 43,469 | +0.11(+2.55%) |
Feb 05, 2024 | 4.650 | 4.720 | 4.210 | 4.320 | 86,972 | -0.44(-9.24%) |
Feb 02, 2024 | 4.910 | 4.997 | 4.520 | 4.760 | 49,388 | -0.13(-2.66%) |
Feb 01, 2024 | 4.400 | 4.930 | 4.370 | 4.890 | 141,551 | +0.39(+8.67%) |
Jan 31, 2024 | 4.440 | 4.657 | 4.390 | 4.500 | 76,567 | +0.13(+2.97%) |
Jan 30, 2024 | 4.520 | 4.628 | 4.350 | 4.370 | 49,371 | -0.18(-3.96%) |
Jan 29, 2024 | 4.280 | 4.550 | 4.150 | 4.550 | 100,804 | +0.33(+7.82%) |
Jan 26, 2024 | 4.040 | 4.260 | 4.040 | 4.220 | 63,420 | +0.11(+2.68%) |
Jan 25, 2024 | 3.900 | 4.150 | 3.810 | 4.110 | 101,126 | +0.29(+7.59%) |
Jan 24, 2024 | 4.310 | 4.318 | 3.810 | 3.820 | 172,506 | -0.45(-10.54%) |
Jan 23, 2024 | 4.500 | 4.500 | 4.200 | 4.270 | 75,923 | -0.16(-3.61%) |
Jan 22, 2024 | 4.190 | 4.660 | 4.170 | 4.430 | 79,603 | +0.03(+0.68%) |
Jan 19, 2024 | 4.510 | 4.600 | 4.270 | 4.400 | 69,333 | -0.10(-2.22%) |
Jan 18, 2024 | 4.260 | 4.541 | 4.260 | 4.500 | 112,052 | +0.20(+4.65%) |
Jan 17, 2024 | 4.100 | 4.670 | 4.010 | 4.300 | 298,121 | +0.27(+6.70%) |
Jan 16, 2024 | 4.160 | 4.182 | 4.000 | 4.030 | 100,026 | -0.13(-3.12%) |
Jan 12, 2024 | 4.680 | 4.731 | 4.150 | 4.160 | 172,079 | -0.52(-11.11%) |
Jan 11, 2024 | 5.150 | 5.270 | 4.620 | 4.680 | 193,583 | -0.48(-9.21%) |
Jan 10, 2024 | 5.230 | 5.380 | 5.064 | 5.155 | 112,888 | -0.05(-1.06%) |
Jan 09, 2024 | 5.800 | 5.800 | 5.070 | 5.210 | 256,643 | -0.48(-8.44%) |
Jan 08, 2024 | 5.800 | 5.800 | 5.420 | 5.690 | 233,456 | -0.11(-1.90%) |
Jan 05, 2024 | 5.680 | 6.400 | 5.550 | 5.800 | 539,717 | +0.29(+5.36%) |
Jan 04, 2024 | 6.060 | 6.060 | 5.480 | 5.505 | 236,091 | -0.62(-10.20%) |
Jan 03, 2024 | 5.500 | 6.350 | 5.450 | 6.130 | 621,955 | +0.72(+13.31%) |