Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 4.400 | 4.440 | 4.180 | 4.190 | 419,289 | -0.27(-6.05%) |
Jun 12, 2024 | 4.290 | 4.492 | 4.290 | 4.460 | 182,537 | +0.09(+2.16%) |
Jun 11, 2024 | 4.350 | 4.420 | 4.250 | 4.365 | 226,562 | -0.05(-1.23%) |
Jun 10, 2024 | 4.400 | 4.510 | 4.390 | 4.420 | 261,592 | -0.07(-1.56%) |
Jun 07, 2024 | 4.430 | 4.500 | 4.290 | 4.490 | 391,332 | +0.02(+0.34%) |
Jun 06, 2024 | 4.500 | 4.512 | 4.380 | 4.475 | 232,511 | -0.01(-0.11%) |
Jun 05, 2024 | 4.480 | 4.615 | 4.420 | 4.480 | 208,280 | -0.03(-0.67%) |
Jun 04, 2024 | 4.475 | 4.530 | 4.350 | 4.510 | 258,880 | +0.02(+0.45%) |
Jun 03, 2024 | 4.480 | 4.730 | 4.410 | 4.490 | 311,688 | -0.15(-3.23%) |
May 31, 2024 | 4.690 | 4.690 | 4.480 | 4.640 | 526,478 | +0.08(+1.75%) |
May 30, 2024 | 4.490 | 4.690 | 4.475 | 4.560 | 7,179,648 | +0.06(+1.30%) |
May 29, 2024 | 4.610 | 4.800 | 4.490 | 4.502 | 312,154 | -0.17(-3.61%) |
May 28, 2024 | 4.670 | 4.850 | 4.630 | 4.670 | 267,674 | -0.01(-0.21%) |
May 24, 2024 | 4.700 | 4.820 | 4.650 | 4.680 | 5,361,922 | -0.04(-0.85%) |
May 23, 2024 | 5.050 | 5.170 | 4.690 | 4.720 | 619,808 | -0.40(-7.81%) |
May 22, 2024 | 5.200 | 5.250 | 5.080 | 5.120 | 1,382,607 | -0.14(-2.66%) |
May 21, 2024 | 5.315 | 5.487 | 5.080 | 5.260 | 485,378 | -0.03(-0.57%) |
May 20, 2024 | 5.550 | 5.680 | 5.050 | 5.290 | 641,150 | -0.30(-5.37%) |
May 17, 2024 | 5.670 | 5.815 | 5.500 | 5.590 | 935,084 | -0.08(-1.41%) |
May 16, 2024 | 5.500 | 6.013 | 5.500 | 5.670 | 1,529,681 | +0.06(+1.07%) |
May 15, 2024 | 5.870 | 5.870 | 5.550 | 5.610 | 1,898,322 | -0.26(-4.43%) |
May 14, 2024 | 5.440 | 5.870 | 5.440 | 5.870 | 1,197,118 | +0.27(+4.82%) |
May 13, 2024 | 5.650 | 5.650 | 5.220 | 5.600 | 1,479,131 | +0.10(+1.82%) |
May 10, 2024 | 5.500 | 5.650 | 5.160 | 5.500 | 929,397 | +0.00(+0.00%) |
May 09, 2024 | 5.250 | 5.502 | 5.250 | 5.500 | 333,419 | +0.20(+3.77%) |
May 08, 2024 | 5.300 | 5.400 | 5.200 | 5.300 | 292,530 | -0.04(-0.75%) |
May 07, 2024 | 5.530 | 5.690 | 5.270 | 5.340 | 359,722 | -0.29(-5.15%) |
May 06, 2024 | 5.840 | 5.860 | 5.460 | 5.630 | 970,443 | -0.02(-0.35%) |
May 03, 2024 | 5.590 | 6.100 | 5.500 | 5.650 | 402,474 | +0.02(+0.36%) |
May 02, 2024 | 5.660 | 5.910 | 5.470 | 5.630 | 700,222 | -0.03(-0.53%) |
May 01, 2024 | 6.180 | 6.250 | 5.360 | 5.660 | 2,328,362 | -0.62(-9.87%) |
Apr 30, 2024 | 5.100 | 6.280 | 4.900 | 6.280 | 4,670,781 | +1.24(+24.60%) |
Apr 29, 2024 | 4.895 | 5.240 | 4.770 | 5.040 | 626,898 | +0.04(+0.80%) |
Apr 26, 2024 | 4.750 | 5.260 | 4.740 | 5.000 | 532,979 | +0.25(+5.26%) |
Apr 25, 2024 | 4.900 | 5.080 | 4.750 | 4.750 | 350,244 | -0.30(-5.94%) |
Apr 24, 2024 | 4.960 | 5.050 | 4.900 | 5.050 | 276,578 | +0.10(+2.02%) |
Apr 23, 2024 | 4.940 | 4.971 | 4.800 | 4.950 | 294,553 | +0.13(+2.70%) |
Apr 22, 2024 | 4.940 | 4.956 | 4.710 | 4.820 | 498,036 | -0.12(-2.43%) |
Apr 19, 2024 | 5.130 | 5.132 | 4.930 | 4.940 | 334,411 | -0.13(-2.56%) |
Apr 18, 2024 | 5.240 | 5.270 | 5.040 | 5.070 | 515,384 | -0.14(-2.69%) |
Apr 17, 2024 | 5.030 | 5.410 | 4.900 | 5.210 | 562,935 | +0.22(+4.41%) |
Apr 16, 2024 | 4.825 | 5.120 | 4.730 | 4.990 | 371,840 | +0.16(+3.31%) |
Apr 15, 2024 | 5.020 | 5.050 | 4.730 | 4.830 | 447,130 | +0.00(+0.00%) |
Apr 12, 2024 | 5.130 | 5.280 | 4.690 | 4.830 | 704,184 | -0.46(-8.78%) |
Apr 11, 2024 | 5.215 | 5.350 | 4.980 | 5.295 | 743,151 | +0.08(+1.44%) |
Apr 10, 2024 | 5.240 | 5.350 | 5.133 | 5.220 | 258,472 | -0.15(-2.79%) |
Apr 09, 2024 | 5.400 | 5.500 | 5.250 | 5.370 | 476,206 | -0.11(-2.01%) |
Apr 08, 2024 | 5.410 | 5.740 | 5.310 | 5.480 | 510,928 | -0.12(-2.14%) |
Apr 05, 2024 | 5.480 | 5.600 | 5.120 | 5.600 | 995,880 | +0.39(+7.49%) |
Apr 04, 2024 | 5.700 | 5.910 | 5.040 | 5.210 | 1,586,900 | -0.44(-7.79%) |
Apr 03, 2024 | 5.370 | 5.700 | 5.280 | 5.650 | 878,051 | +0.27(+5.02%) |
Apr 02, 2024 | 5.480 | 5.500 | 5.300 | 5.380 | 1,212,609 | -0.10(-1.82%) |
Apr 01, 2024 | 5.010 | 5.500 | 5.000 | 5.480 | 933,945 | +0.14(+2.62%) |
Mar 28, 2024 | 5.410 | 5.500 | 5.150 | 5.340 | 714,444 | -0.16(-2.91%) |
Mar 27, 2024 | 5.150 | 5.500 | 4.760 | 5.500 | 770,766 | +0.45(+8.91%) |
Mar 26, 2024 | 4.960 | 5.185 | 4.900 | 5.050 | 383,965 | +0.10(+2.02%) |
Mar 25, 2024 | 5.090 | 5.420 | 4.950 | 4.950 | 514,602 | -0.37(-6.87%) |
Mar 22, 2024 | 5.490 | 5.490 | 5.045 | 5.315 | 645,030 | -0.03(-0.65%) |
Mar 21, 2024 | 4.900 | 5.350 | 4.750 | 5.350 | 687,567 | +0.43(+8.74%) |
Mar 20, 2024 | 4.930 | 5.040 | 4.880 | 4.920 | 302,856 | -0.12(-2.38%) |
Mar 19, 2024 | 5.105 | 5.200 | 4.960 | 5.040 | 380,302 | -0.12(-2.33%) |
Mar 18, 2024 | 4.850 | 5.240 | 4.850 | 5.160 | 1,001,357 | +0.20(+4.03%) |
Mar 15, 2024 | 4.150 | 5.300 | 4.150 | 4.960 | 1,235,091 | +0.89(+21.87%) |
Mar 14, 2024 | 3.920 | 4.180 | 3.920 | 4.070 | 129,095 | +0.03(+0.62%) |
Mar 13, 2024 | 3.830 | 4.100 | 3.830 | 4.045 | 297,589 | +0.15(+3.85%) |
Mar 12, 2024 | 3.840 | 4.020 | 3.790 | 3.895 | 606,179 | +0.04(+1.17%) |
Mar 11, 2024 | 4.215 | 4.240 | 3.830 | 3.850 | 536,830 | -0.39(-9.20%) |
Mar 08, 2024 | 4.190 | 4.440 | 4.120 | 4.240 | 1,446,456 | +0.05(+1.19%) |
Mar 07, 2024 | 4.320 | 4.540 | 4.000 | 4.190 | 899,717 | -0.17(-3.90%) |
Mar 06, 2024 | 4.695 | 4.740 | 4.340 | 4.360 | 441,459 | -0.33(-7.04%) |
Mar 05, 2024 | 4.670 | 4.850 | 4.490 | 4.690 | 478,221 | -0.01(-0.21%) |
Mar 04, 2024 | 4.770 | 4.900 | 4.675 | 4.700 | 529,386 | -0.15(-3.09%) |
Mar 01, 2024 | 4.750 | 4.930 | 4.740 | 4.850 | 636,849 | +0.08(+1.68%) |
Feb 29, 2024 | 4.800 | 5.020 | 4.750 | 4.770 | 711,674 | -0.12(-2.45%) |
Feb 28, 2024 | 4.980 | 5.110 | 4.800 | 4.890 | 368,453 | -0.11(-2.20%) |
Feb 27, 2024 | 5.055 | 5.250 | 4.960 | 5.000 | 286,755 | -0.14(-2.72%) |
Feb 26, 2024 | 5.400 | 5.500 | 5.140 | 5.140 | 640,356 | -0.24(-4.46%) |
Feb 23, 2024 | 4.900 | 5.630 | 4.900 | 5.380 | 1,013,785 | +0.21(+4.06%) |
Feb 22, 2024 | 5.080 | 5.200 | 4.950 | 5.170 | 445,662 | +0.10(+1.97%) |
Feb 21, 2024 | 4.800 | 5.080 | 4.800 | 5.070 | 304,575 | +0.07(+1.40%) |
Feb 20, 2024 | 5.000 | 5.120 | 4.910 | 5.000 | 204,721 | -0.10(-1.96%) |
Feb 16, 2024 | 5.020 | 5.230 | 4.990 | 5.100 | 491,618 | +0.00(+0.00%) |
Feb 15, 2024 | 4.810 | 5.200 | 4.760 | 5.100 | 513,031 | +0.23(+4.72%) |
Feb 14, 2024 | 4.950 | 4.956 | 4.750 | 4.870 | 9,772,869 | -0.08(-1.62%) |
Feb 13, 2024 | 4.800 | 5.090 | 4.550 | 4.950 | 452,918 | +0.05(+1.02%) |
Feb 12, 2024 | 5.380 | 5.441 | 4.880 | 4.900 | 1,475,137 | -0.49(-9.09%) |
Feb 09, 2024 | 5.520 | 5.590 | 5.310 | 5.390 | 434,883 | +0.00(+0.00%) |
Feb 08, 2024 | 5.550 | 5.646 | 5.390 | 5.390 | 1,032,237 | -0.27(-4.77%) |
Feb 07, 2024 | 5.750 | 5.750 | 5.490 | 5.660 | 571,271 | +0.06(+1.07%) |
Feb 06, 2024 | 5.470 | 5.780 | 5.250 | 5.600 | 1,253,345 | +0.20(+3.70%) |
Feb 05, 2024 | 5.360 | 5.640 | 5.280 | 5.400 | 825,644 | -0.10(-1.82%) |
Feb 02, 2024 | 5.550 | 5.790 | 5.380 | 5.500 | 6,658,677 | -0.04(-0.72%) |
Feb 01, 2024 | 5.235 | 5.600 | 5.120 | 5.540 | 1,376,946 | +0.31(+5.93%) |
Jan 31, 2024 | 5.210 | 5.380 | 5.010 | 5.230 | 743,641 | +0.01(+0.19%) |
Jan 30, 2024 | 5.200 | 5.390 | 5.010 | 5.220 | 791,756 | +0.03(+0.58%) |
Jan 29, 2024 | 5.090 | 5.190 | 4.980 | 5.190 | 374,906 | +0.08(+1.57%) |
Jan 26, 2024 | 4.930 | 5.160 | 4.930 | 5.110 | 1,166,957 | +0.15(+3.02%) |
Jan 25, 2024 | 4.875 | 5.030 | 4.800 | 4.960 | 743,929 | +0.04(+0.92%) |
Jan 24, 2024 | 4.680 | 5.000 | 4.680 | 4.915 | 893,736 | +0.20(+4.13%) |
Jan 23, 2024 | 4.880 | 5.000 | 4.690 | 4.720 | 222,573 | -0.15(-3.08%) |
Jan 22, 2024 | 4.880 | 4.975 | 4.670 | 4.870 | 768,298 | -0.02(-0.41%) |
Jan 19, 2024 | 4.565 | 4.900 | 4.460 | 4.890 | 813,768 | +0.32(+7.00%) |
Jan 18, 2024 | 4.800 | 4.800 | 4.520 | 4.570 | 350,578 | -0.20(-4.19%) |
Jan 17, 2024 | 4.990 | 4.990 | 4.680 | 4.770 | 457,618 | -0.08(-1.65%) |
Jan 16, 2024 | 4.850 | 5.000 | 4.680 | 4.850 | 1,332,379 | +0.25(+5.43%) |
Jan 12, 2024 | 4.305 | 5.150 | 4.294 | 4.600 | 821,271 | +0.30(+6.98%) |
Jan 11, 2024 | 4.110 | 4.382 | 4.110 | 4.300 | 343,436 | +0.13(+3.12%) |
Jan 10, 2024 | 4.350 | 4.400 | 4.120 | 4.170 | 319,121 | -0.24(-5.44%) |
Jan 09, 2024 | 4.400 | 4.530 | 4.310 | 4.410 | 329,550 | -0.08(-1.78%) |
Jan 08, 2024 | 4.670 | 4.710 | 4.400 | 4.490 | 757,686 | -0.17(-3.65%) |
Jan 05, 2024 | 4.320 | 4.835 | 4.240 | 4.660 | 886,624 | +0.30(+6.88%) |
Jan 04, 2024 | 4.275 | 4.491 | 4.205 | 4.360 | 993,519 | +0.16(+3.80%) |
Jan 03, 2024 | 3.970 | 4.250 | 3.900 | 4.200 | 823,164 | +0.19(+4.75%) |
Jan 02, 2024 | 4.120 | 4.190 | 3.920 | 4.010 | 228,625 | -0.05(-1.23%) |
Dec 29, 2023 | 3.960 | 4.190 | 3.960 | 4.060 | 493,909 | -0.04(-0.98%) |
Dec 28, 2023 | 3.950 | 4.160 | 3.950 | 4.100 | 567,221 | +0.04(+0.99%) |
Dec 27, 2023 | 4.100 | 4.180 | 3.900 | 4.060 | 976,221 | -0.12(-2.87%) |
Dec 26, 2023 | 3.650 | 4.200 | 3.650 | 4.180 | 858,136 | +0.43(+11.47%) |
Dec 22, 2023 | 3.450 | 3.800 | 3.450 | 3.750 | 592,092 | +0.25(+7.14%) |
Dec 21, 2023 | 3.600 | 3.670 | 3.490 | 3.500 | 501,160 | -0.17(-4.63%) |
Dec 20, 2023 | 3.710 | 3.740 | 3.600 | 3.670 | 291,280 | -0.07(-1.87%) |
Dec 19, 2023 | 3.730 | 3.760 | 3.700 | 3.740 | 320,122 | -0.01(-0.27%) |
Dec 18, 2023 | 3.890 | 3.890 | 3.720 | 3.750 | 274,469 | -0.14(-3.60%) |
Dec 15, 2023 | 3.800 | 3.890 | 3.680 | 3.890 | 331,528 | +0.14(+3.73%) |
Dec 14, 2023 | 3.670 | 4.100 | 3.662 | 3.750 | 559,149 | -0.14(-3.60%) |
Dec 13, 2023 | 3.510 | 3.910 | 3.490 | 3.890 | 859,516 | +0.35(+9.89%) |
Dec 12, 2023 | 4.080 | 4.110 | 3.500 | 3.540 | 854,405 | -0.59(-14.29%) |
Dec 11, 2023 | 4.110 | 4.240 | 4.106 | 4.130 | 252,993 | -0.04(-0.96%) |
Dec 08, 2023 | 4.220 | 4.730 | 4.080 | 4.170 | 477,681 | -0.16(-3.70%) |
Dec 07, 2023 | 4.095 | 4.330 | 4.090 | 4.330 | 1,075,121 | +0.08(+1.88%) |
Dec 06, 2023 | 3.880 | 4.310 | 3.880 | 4.250 | 1,177,995 | +0.30(+7.59%) |
Dec 05, 2023 | 3.860 | 3.960 | 3.740 | 3.950 | 524,388 | +0.09(+2.33%) |
Dec 04, 2023 | 3.500 | 4.000 | 3.477 | 3.860 | 795,228 | +0.27(+7.52%) |
Dec 01, 2023 | 3.460 | 3.600 | 3.390 | 3.590 | 464,892 | +0.10(+2.87%) |
Nov 30, 2023 | 3.650 | 3.650 | 3.450 | 3.490 | 370,722 | -0.12(-3.28%) |
Nov 29, 2023 | 3.790 | 3.800 | 3.608 | 3.608 | 372,316 | -0.16(-4.29%) |
Nov 28, 2023 | 3.550 | 3.800 | 3.550 | 3.770 | 400,253 | +0.12(+3.29%) |
Nov 27, 2023 | 3.500 | 3.680 | 3.471 | 3.650 | 238,427 | +0.13(+3.69%) |
Nov 24, 2023 | 3.520 | 3.588 | 3.450 | 3.520 | 205,168 | -0.12(-3.30%) |
Nov 22, 2023 | 3.350 | 3.680 | 3.350 | 3.640 | 201,039 | +0.03(+0.83%) |
Nov 21, 2023 | 3.400 | 3.650 | 3.320 | 3.610 | 207,199 | +0.12(+3.44%) |
Nov 20, 2023 | 3.530 | 3.610 | 3.390 | 3.490 | 309,184 | -0.14(-3.86%) |
Nov 17, 2023 | 3.420 | 3.690 | 3.336 | 3.630 | 481,087 | +0.25(+7.40%) |
Nov 16, 2023 | 3.230 | 3.430 | 3.230 | 3.380 | 241,664 | -0.01(-0.29%) |
Nov 15, 2023 | 3.250 | 3.406 | 3.220 | 3.390 | 434,305 | +0.14(+4.31%) |
Nov 14, 2023 | 3.190 | 3.360 | 3.130 | 3.250 | 329,014 | -0.06(-1.81%) |
Nov 13, 2023 | 3.300 | 3.350 | 3.120 | 3.310 | 326,656 | +0.03(+0.91%) |
Nov 10, 2023 | 2.980 | 3.280 | 2.910 | 3.280 | 333,216 | +0.24(+7.89%) |
Nov 09, 2023 | 3.070 | 3.190 | 2.930 | 3.040 | 382,938 | -0.10(-3.18%) |
Nov 08, 2023 | 3.180 | 3.250 | 3.080 | 3.140 | 301,921 | -0.02(-0.63%) |
Nov 07, 2023 | 3.103 | 3.170 | 3.060 | 3.160 | 200,361 | +0.04(+1.41%) |
Nov 06, 2023 | 3.200 | 3.200 | 3.040 | 3.116 | 397,093 | +0.04(+1.17%) |
Nov 03, 2023 | 2.970 | 3.180 | 2.860 | 3.080 | 420,596 | +0.11(+3.70%) |
Nov 02, 2023 | 2.770 | 3.040 | 2.770 | 2.970 | 417,063 | +0.20(+7.22%) |
Nov 01, 2023 | 2.935 | 2.940 | 2.760 | 2.770 | 284,900 | -0.15(-4.97%) |
Oct 31, 2023 | 2.585 | 2.966 | 2.560 | 2.915 | 500,392 | +0.31(+11.75%) |
Oct 30, 2023 | 2.710 | 2.810 | 2.510 | 2.608 | 797,327 | -0.17(-6.17%) |
Oct 27, 2023 | 2.950 | 3.060 | 2.710 | 2.780 | 567,785 | -0.26(-8.55%) |
Oct 26, 2023 | 3.290 | 3.290 | 2.950 | 3.040 | 431,232 | -0.14(-4.25%) |
Oct 25, 2023 | 3.400 | 3.450 | 3.147 | 3.175 | 575,823 | -0.34(-9.80%) |
Oct 24, 2023 | 3.500 | 3.520 | 3.260 | 3.520 | 1,076,836 | +0.02(+0.57%) |
Oct 23, 2023 | 3.680 | 3.690 | 3.450 | 3.500 | 391,607 | -0.18(-4.89%) |
Oct 20, 2023 | 3.640 | 3.690 | 3.550 | 3.680 | 408,190 | -0.02(-0.54%) |
Oct 19, 2023 | 3.570 | 3.800 | 3.570 | 3.700 | 335,659 | +0.10(+2.78%) |
Oct 18, 2023 | 4.050 | 4.300 | 3.600 | 3.600 | 1,339,891 | -0.48(-11.76%) |
Oct 17, 2023 | 3.955 | 4.180 | 3.920 | 4.080 | 1,180,700 | +0.12(+3.03%) |
Oct 16, 2023 | 4.060 | 4.155 | 3.950 | 3.960 | 1,017,789 | -0.10(-2.51%) |
Oct 13, 2023 | 3.990 | 4.210 | 3.920 | 4.062 | 805,000 | +0.02(+0.55%) |
Oct 12, 2023 | 4.000 | 4.250 | 3.860 | 4.040 | 659,557 | +0.05(+1.25%) |
Oct 11, 2023 | 4.550 | 4.550 | 3.720 | 3.990 | 975,538 | -0.48(-10.84%) |
Oct 10, 2023 | 4.160 | 4.590 | 4.160 | 4.475 | 271,973 | +0.18(+4.19%) |
Oct 09, 2023 | 4.120 | 4.355 | 4.020 | 4.295 | 211,355 | +0.08(+1.78%) |
Oct 06, 2023 | 3.900 | 4.450 | 3.900 | 4.220 | 593,142 | +0.24(+6.03%) |
Oct 05, 2023 | 3.880 | 4.220 | 3.785 | 3.980 | 968,457 | +0.04(+1.02%) |
Oct 04, 2023 | 4.110 | 4.250 | 3.900 | 3.940 | 644,908 | -0.17(-4.14%) |
Oct 03, 2023 | 4.479 | 4.530 | 4.110 | 4.110 | 507,196 | -0.46(-10.07%) |