Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 3.960 | 4.010 | 3.920 | 3.920 | 46,310 | -0.07(-1.75%) |
Jun 12, 2024 | 3.920 | 4.080 | 3.800 | 3.990 | 136,090 | +0.19(+5.00%) |
Jun 11, 2024 | 3.970 | 3.970 | 3.760 | 3.800 | 67,517 | -0.20(-5.00%) |
Jun 10, 2024 | 3.840 | 4.040 | 3.630 | 4.000 | 203,611 | +0.12(+3.09%) |
Jun 07, 2024 | 3.940 | 3.960 | 3.730 | 3.880 | 154,946 | -0.10(-2.51%) |
Jun 06, 2024 | 3.990 | 4.130 | 3.910 | 3.980 | 158,864 | -0.04(-1.00%) |
Jun 05, 2024 | 3.610 | 4.110 | 3.501 | 4.020 | 561,956 | +0.49(+13.88%) |
Jun 04, 2024 | 3.490 | 3.610 | 3.390 | 3.530 | 301,021 | +0.01(+0.28%) |
Jun 03, 2024 | 3.480 | 3.700 | 3.390 | 3.520 | 221,272 | +0.04(+1.15%) |
May 31, 2024 | 3.340 | 3.590 | 3.340 | 3.480 | 169,518 | +0.13(+3.88%) |
May 30, 2024 | 3.230 | 3.400 | 3.200 | 3.350 | 146,001 | +0.12(+3.72%) |
May 29, 2024 | 3.230 | 3.320 | 3.132 | 3.230 | 112,562 | -0.03(-0.92%) |
May 28, 2024 | 3.150 | 3.310 | 3.030 | 3.260 | 308,318 | +0.14(+4.49%) |
May 24, 2024 | 3.090 | 3.250 | 3.050 | 3.120 | 93,859 | +0.02(+0.65%) |
May 23, 2024 | 3.300 | 3.300 | 3.047 | 3.100 | 169,215 | -0.20(-6.06%) |
May 22, 2024 | 3.410 | 3.417 | 3.260 | 3.300 | 210,103 | -0.10(-2.94%) |
May 21, 2024 | 3.460 | 3.600 | 3.330 | 3.400 | 718,348 | -0.08(-2.30%) |
May 20, 2024 | 3.550 | 3.585 | 3.470 | 3.480 | 135,069 | -0.07(-1.97%) |
May 17, 2024 | 3.560 | 3.660 | 3.445 | 3.550 | 219,390 | +0.02(+0.57%) |
May 16, 2024 | 3.570 | 3.619 | 3.470 | 3.530 | 114,354 | -0.04(-1.12%) |
May 15, 2024 | 3.750 | 3.800 | 3.500 | 3.570 | 182,938 | -0.12(-3.25%) |
May 14, 2024 | 3.710 | 3.880 | 3.690 | 3.690 | 254,879 | -0.01(-0.27%) |
May 13, 2024 | 3.560 | 3.890 | 3.550 | 3.700 | 301,630 | +0.20(+5.71%) |
May 10, 2024 | 3.660 | 3.745 | 3.500 | 3.500 | 289,644 | -0.14(-3.85%) |
May 09, 2024 | 3.750 | 3.949 | 3.520 | 3.640 | 724,875 | -0.15(-3.96%) |
May 08, 2024 | 3.880 | 3.960 | 3.560 | 3.790 | 4,588,049 | +0.51(+15.55%) |
May 07, 2024 | 3.390 | 3.460 | 3.260 | 3.280 | 69,213 | -0.12(-3.53%) |
May 06, 2024 | 3.450 | 3.590 | 3.390 | 3.400 | 118,440 | -0.05(-1.45%) |
May 03, 2024 | 3.480 | 3.740 | 3.445 | 3.450 | 173,798 | +0.10(+2.99%) |
May 02, 2024 | 3.330 | 3.570 | 3.300 | 3.350 | 131,797 | +0.05(+1.52%) |
May 01, 2024 | 3.090 | 3.500 | 3.090 | 3.300 | 203,900 | +0.20(+6.45%) |
Apr 30, 2024 | 3.220 | 3.220 | 3.060 | 3.100 | 166,417 | -0.10(-3.13%) |
Apr 29, 2024 | 3.260 | 3.300 | 3.150 | 3.200 | 102,322 | +0.00(+0.00%) |
Apr 26, 2024 | 3.180 | 3.240 | 3.110 | 3.200 | 71,408 | +0.05(+1.59%) |
Apr 25, 2024 | 3.260 | 3.260 | 3.114 | 3.150 | 82,157 | -0.15(-4.55%) |
Apr 24, 2024 | 3.370 | 3.420 | 3.260 | 3.300 | 73,015 | -0.06(-1.79%) |
Apr 23, 2024 | 3.240 | 3.430 | 3.240 | 3.360 | 175,626 | +0.10(+3.07%) |
Apr 22, 2024 | 3.160 | 3.400 | 3.090 | 3.260 | 109,321 | +0.11(+3.49%) |
Apr 19, 2024 | 3.020 | 3.280 | 2.980 | 3.150 | 219,182 | +0.13(+4.30%) |
Apr 18, 2024 | 3.190 | 3.250 | 3.000 | 3.020 | 140,289 | -0.19(-5.92%) |
Apr 17, 2024 | 3.370 | 3.370 | 3.160 | 3.210 | 79,291 | -0.13(-3.89%) |
Apr 16, 2024 | 3.470 | 3.470 | 3.240 | 3.340 | 85,215 | -0.13(-3.75%) |
Apr 15, 2024 | 3.650 | 3.710 | 3.350 | 3.470 | 89,849 | -0.18(-4.93%) |
Apr 12, 2024 | 3.880 | 3.980 | 3.610 | 3.650 | 94,321 | -0.25(-6.41%) |
Apr 11, 2024 | 3.970 | 4.000 | 3.810 | 3.900 | 87,496 | -0.04(-1.02%) |
Apr 10, 2024 | 3.900 | 4.050 | 3.690 | 3.940 | 151,263 | +0.00(+0.00%) |
Apr 09, 2024 | 4.030 | 4.140 | 3.910 | 3.940 | 56,281 | -0.10(-2.48%) |
Apr 08, 2024 | 4.000 | 4.140 | 3.930 | 4.040 | 62,682 | +0.06(+1.51%) |
Apr 05, 2024 | 3.890 | 4.120 | 3.815 | 3.980 | 97,170 | +0.08(+2.05%) |
Apr 04, 2024 | 4.100 | 4.200 | 3.820 | 3.900 | 117,777 | -0.21(-5.11%) |
Apr 03, 2024 | 4.370 | 4.415 | 3.990 | 4.110 | 167,048 | -0.24(-5.52%) |
Apr 02, 2024 | 4.590 | 4.650 | 4.261 | 4.350 | 109,566 | -0.35(-7.45%) |
Apr 01, 2024 | 4.700 | 4.770 | 4.510 | 4.700 | 182,312 | -0.01(-0.21%) |
Mar 28, 2024 | 4.630 | 4.880 | 4.350 | 4.710 | 247,681 | +0.04(+0.86%) |
Mar 27, 2024 | 4.600 | 4.770 | 4.510 | 4.670 | 116,847 | +0.14(+3.09%) |
Mar 26, 2024 | 4.800 | 4.900 | 4.515 | 4.530 | 129,317 | -0.23(-4.83%) |
Mar 25, 2024 | 5.030 | 5.030 | 4.710 | 4.760 | 59,621 | -0.13(-2.66%) |
Mar 22, 2024 | 5.190 | 5.375 | 4.790 | 4.890 | 72,834 | -0.31(-5.96%) |
Mar 21, 2024 | 5.270 | 5.520 | 5.190 | 5.200 | 53,609 | -0.07(-1.33%) |
Mar 20, 2024 | 5.250 | 5.360 | 4.990 | 5.270 | 73,778 | +0.03(+0.57%) |
Mar 19, 2024 | 5.170 | 5.480 | 5.150 | 5.240 | 64,455 | +0.07(+1.35%) |
Mar 18, 2024 | 5.280 | 5.330 | 5.110 | 5.170 | 45,782 | -0.12(-2.27%) |
Mar 15, 2024 | 5.260 | 5.660 | 5.260 | 5.290 | 122,669 | +0.07(+1.34%) |
Mar 14, 2024 | 5.360 | 5.360 | 5.080 | 5.220 | 58,795 | -0.18(-3.33%) |
Mar 13, 2024 | 5.260 | 5.560 | 5.190 | 5.400 | 40,322 | +0.15(+2.86%) |
Mar 12, 2024 | 5.320 | 5.420 | 5.080 | 5.250 | 61,636 | -0.13(-2.42%) |
Mar 11, 2024 | 5.980 | 6.030 | 5.310 | 5.380 | 74,849 | -0.47(-8.03%) |
Mar 08, 2024 | 6.080 | 6.080 | 5.580 | 5.850 | 140,305 | -0.15(-2.50%) |
Mar 07, 2024 | 6.060 | 6.330 | 5.860 | 6.000 | 119,717 | -0.04(-0.66%) |
Mar 06, 2024 | 6.730 | 6.730 | 5.990 | 6.040 | 122,637 | -0.55(-8.35%) |
Mar 05, 2024 | 6.620 | 6.910 | 6.450 | 6.590 | 96,392 | -0.03(-0.45%) |
Mar 04, 2024 | 7.280 | 7.280 | 6.600 | 6.620 | 70,853 | -0.58(-8.06%) |
Mar 01, 2024 | 6.990 | 7.450 | 6.950 | 7.200 | 115,743 | +0.25(+3.60%) |
Feb 29, 2024 | 6.860 | 7.259 | 6.760 | 6.950 | 128,426 | +0.35(+5.30%) |
Feb 28, 2024 | 6.480 | 6.760 | 6.380 | 6.600 | 121,037 | -0.06(-0.90%) |
Feb 27, 2024 | 6.660 | 6.965 | 6.510 | 6.660 | 121,521 | +0.04(+0.60%) |
Feb 26, 2024 | 6.420 | 6.750 | 6.375 | 6.620 | 126,664 | +0.28(+4.42%) |
Feb 23, 2024 | 6.320 | 6.390 | 6.130 | 6.340 | 66,976 | +0.08(+1.28%) |
Feb 22, 2024 | 6.270 | 6.540 | 6.120 | 6.260 | 99,124 | +0.11(+1.79%) |
Feb 21, 2024 | 6.250 | 6.340 | 5.940 | 6.150 | 85,634 | -0.13(-2.07%) |
Feb 20, 2024 | 6.510 | 6.755 | 6.256 | 6.280 | 78,679 | -0.35(-5.28%) |
Feb 16, 2024 | 6.830 | 6.915 | 6.260 | 6.630 | 169,854 | -0.32(-4.60%) |
Feb 15, 2024 | 7.000 | 7.290 | 6.910 | 6.950 | 92,425 | +0.14(+2.06%) |
Feb 14, 2024 | 7.300 | 7.490 | 6.730 | 6.810 | 189,825 | -0.29(-4.08%) |
Feb 13, 2024 | 7.580 | 7.760 | 7.065 | 7.100 | 481,356 | -1.31(-15.58%) |
Feb 12, 2024 | 7.730 | 8.490 | 7.730 | 8.410 | 707,095 | +0.68(+8.80%) |
Feb 09, 2024 | 8.070 | 8.120 | 7.570 | 7.730 | 124,931 | -0.24(-3.01%) |
Feb 08, 2024 | 8.060 | 8.150 | 7.720 | 7.970 | 107,056 | +0.14(+1.79%) |
Feb 07, 2024 | 8.000 | 8.097 | 7.510 | 7.830 | 151,512 | -0.16(-2.00%) |
Feb 06, 2024 | 7.630 | 8.440 | 7.630 | 7.990 | 176,455 | +0.46(+6.11%) |
Feb 05, 2024 | 7.120 | 7.650 | 7.117 | 7.530 | 95,399 | +0.31(+4.29%) |
Feb 02, 2024 | 6.910 | 7.390 | 6.610 | 7.220 | 159,425 | +0.15(+2.12%) |
Feb 01, 2024 | 6.550 | 7.230 | 6.240 | 7.070 | 208,233 | +0.53(+8.10%) |
Jan 31, 2024 | 6.380 | 6.840 | 6.380 | 6.540 | 141,587 | +0.12(+1.87%) |
Jan 30, 2024 | 6.780 | 6.780 | 6.270 | 6.420 | 342,961 | -0.32(-4.75%) |
Jan 29, 2024 | 6.540 | 6.880 | 6.060 | 6.740 | 144,666 | +0.22(+3.37%) |
Jan 26, 2024 | 6.850 | 7.000 | 6.451 | 6.520 | 117,552 | -0.25(-3.69%) |
Jan 25, 2024 | 6.380 | 6.840 | 6.300 | 6.770 | 94,690 | +0.44(+6.95%) |
Jan 24, 2024 | 6.420 | 6.650 | 6.300 | 6.330 | 80,970 | +0.03(+0.48%) |
Jan 23, 2024 | 6.430 | 6.570 | 6.170 | 6.300 | 93,656 | -0.01(-0.16%) |
Jan 22, 2024 | 6.180 | 6.490 | 6.140 | 6.310 | 86,640 | +0.17(+2.77%) |
Jan 19, 2024 | 6.160 | 6.280 | 5.910 | 6.140 | 75,031 | +0.02(+0.33%) |
Jan 18, 2024 | 6.180 | 6.330 | 5.830 | 6.120 | 79,583 | -0.02(-0.33%) |
Jan 17, 2024 | 6.210 | 6.380 | 5.930 | 6.140 | 144,181 | -0.26(-4.06%) |
Jan 16, 2024 | 6.560 | 6.550 | 5.720 | 6.400 | 131,156 | -0.14(-2.14%) |
Jan 12, 2024 | 7.020 | 7.140 | 6.400 | 6.540 | 170,663 | -0.44(-6.30%) |
Jan 11, 2024 | 7.560 | 7.560 | 6.900 | 6.980 | 856,887 | -0.48(-6.43%) |
Jan 10, 2024 | 7.310 | 7.490 | 6.920 | 7.460 | 355,214 | +0.17(+2.33%) |
Jan 09, 2024 | 7.170 | 7.470 | 6.980 | 7.290 | 217,878 | +0.00(+0.00%) |
Jan 08, 2024 | 6.770 | 7.320 | 6.550 | 7.290 | 129,554 | +0.56(+8.32%) |
Jan 05, 2024 | 7.010 | 7.040 | 6.620 | 6.730 | 107,512 | -0.37(-5.21%) |
Jan 04, 2024 | 6.920 | 7.240 | 6.690 | 7.100 | 123,765 | +0.09(+1.28%) |
Jan 03, 2024 | 7.250 | 7.295 | 6.520 | 7.010 | 297,345 | -0.28(-3.84%) |
Jan 02, 2024 | 7.300 | 7.670 | 7.100 | 7.290 | 205,822 | -0.01(-0.14%) |
Dec 29, 2023 | 7.700 | 7.700 | 7.010 | 7.300 | 273,585 | -0.36(-4.70%) |
Dec 28, 2023 | 6.820 | 7.820 | 6.820 | 7.660 | 236,379 | +0.67(+9.59%) |
Dec 27, 2023 | 7.570 | 7.690 | 6.920 | 6.990 | 205,902 | -0.35(-4.77%) |
Dec 26, 2023 | 6.610 | 7.340 | 6.610 | 7.340 | 157,419 | +0.49(+7.15%) |
Dec 22, 2023 | 6.680 | 7.000 | 6.680 | 6.850 | 227,569 | +0.30(+4.58%) |
Dec 21, 2023 | 6.540 | 6.791 | 6.383 | 6.550 | 101,722 | +0.06(+0.92%) |
Dec 20, 2023 | 6.720 | 7.020 | 6.450 | 6.490 | 121,585 | -0.17(-2.63%) |
Dec 19, 2023 | 6.380 | 7.000 | 6.380 | 6.665 | 328,576 | +0.22(+3.49%) |
Dec 18, 2023 | 6.640 | 6.900 | 6.400 | 6.440 | 161,159 | -0.31(-4.59%) |
Dec 15, 2023 | 6.630 | 6.780 | 6.110 | 6.750 | 733,041 | +0.28(+4.33%) |
Dec 14, 2023 | 6.710 | 7.180 | 6.435 | 6.470 | 196,069 | -0.09(-1.37%) |
Dec 13, 2023 | 6.300 | 6.580 | 5.850 | 6.560 | 200,324 | +0.32(+5.13%) |
Dec 12, 2023 | 6.390 | 6.510 | 5.930 | 6.240 | 322,092 | -0.21(-3.26%) |
Dec 11, 2023 | 6.320 | 6.580 | 6.040 | 6.450 | 530,354 | +0.10(+1.57%) |
Dec 08, 2023 | 5.710 | 6.530 | 5.480 | 6.350 | 342,621 | +0.60(+10.43%) |
Dec 07, 2023 | 5.670 | 6.000 | 5.530 | 5.750 | 234,301 | +0.07(+1.23%) |
Dec 06, 2023 | 5.390 | 5.740 | 5.250 | 5.680 | 307,572 | +0.34(+6.37%) |
Dec 05, 2023 | 5.330 | 5.460 | 5.030 | 5.340 | 279,226 | +0.05(+0.95%) |
Dec 04, 2023 | 5.220 | 5.590 | 5.160 | 5.290 | 277,178 | -0.03(-0.56%) |
Dec 01, 2023 | 5.150 | 5.370 | 4.920 | 5.320 | 167,692 | +0.17(+3.30%) |
Nov 30, 2023 | 5.320 | 5.610 | 5.110 | 5.150 | 792,515 | -0.12(-2.28%) |
Nov 29, 2023 | 4.990 | 5.340 | 4.940 | 5.270 | 369,772 | +0.30(+6.04%) |
Nov 28, 2023 | 4.810 | 5.030 | 4.620 | 4.970 | 193,867 | +0.15(+3.11%) |
Nov 27, 2023 | 5.070 | 5.070 | 4.740 | 4.820 | 139,248 | -0.23(-4.55%) |
Nov 24, 2023 | 4.900 | 5.130 | 4.800 | 5.050 | 112,671 | +0.17(+3.48%) |
Nov 22, 2023 | 4.820 | 4.990 | 4.690 | 4.880 | 225,446 | +0.12(+2.52%) |
Nov 21, 2023 | 5.040 | 5.085 | 4.720 | 4.760 | 383,440 | -0.38(-7.39%) |
Nov 20, 2023 | 5.490 | 5.752 | 4.930 | 5.140 | 682,359 | +0.12(+2.39%) |
Nov 17, 2023 | 5.690 | 5.690 | 4.960 | 5.020 | 613,929 | -0.54(-9.71%) |
Nov 16, 2023 | 5.210 | 5.630 | 4.830 | 5.560 | 989,314 | +0.27(+5.10%) |
Nov 15, 2023 | 4.220 | 5.580 | 4.060 | 5.290 | 2,382,371 | +1.21(+29.66%) |
Nov 14, 2023 | 3.930 | 4.170 | 3.790 | 4.080 | 263,015 | +0.34(+9.09%) |
Nov 13, 2023 | 3.870 | 3.940 | 3.580 | 3.740 | 148,363 | -0.10(-2.60%) |
Nov 10, 2023 | 3.670 | 3.890 | 3.430 | 3.840 | 211,605 | +0.17(+4.77%) |
Nov 09, 2023 | 4.020 | 4.030 | 3.595 | 3.665 | 292,715 | -0.45(-10.83%) |
Nov 08, 2023 | 4.400 | 4.400 | 4.010 | 4.110 | 278,789 | -0.09(-2.14%) |
Nov 07, 2023 | 4.410 | 4.480 | 4.110 | 4.200 | 421,764 | -0.17(-3.89%) |
Nov 06, 2023 | 4.160 | 4.630 | 4.010 | 4.370 | 789,822 | +0.56(+14.70%) |
Nov 03, 2023 | 3.750 | 4.070 | 3.620 | 3.810 | 384,665 | +0.19(+5.25%) |
Nov 02, 2023 | 3.510 | 3.670 | 3.270 | 3.620 | 1,339,069 | +0.13(+3.72%) |
Nov 01, 2023 | 3.400 | 3.700 | 3.400 | 3.490 | 595,088 | +0.09(+2.65%) |
Oct 31, 2023 | 3.220 | 3.509 | 3.080 | 3.400 | 998,828 | +0.18(+5.59%) |
Oct 30, 2023 | 3.350 | 3.560 | 3.190 | 3.220 | 242,920 | -0.08(-2.42%) |
Oct 27, 2023 | 3.550 | 3.720 | 3.290 | 3.300 | 269,536 | -0.20(-5.71%) |
Oct 26, 2023 | 3.830 | 3.970 | 3.490 | 3.500 | 256,293 | -0.21(-5.66%) |
Oct 25, 2023 | 3.930 | 3.980 | 3.650 | 3.710 | 380,082 | -0.28(-7.02%) |
Oct 24, 2023 | 3.980 | 4.430 | 3.970 | 3.990 | 509,033 | +0.04(+1.01%) |
Oct 23, 2023 | 4.300 | 4.450 | 3.950 | 3.950 | 203,570 | -0.39(-9.09%) |
Oct 20, 2023 | 4.540 | 4.740 | 4.320 | 4.345 | 264,269 | -0.17(-3.87%) |
Oct 19, 2023 | 4.910 | 4.910 | 4.490 | 4.520 | 155,016 | -0.34(-7.00%) |
Oct 18, 2023 | 5.070 | 5.100 | 4.780 | 4.860 | 151,239 | -0.28(-5.45%) |
Oct 17, 2023 | 5.020 | 5.560 | 4.890 | 5.140 | 286,349 | +0.05(+0.98%) |
Oct 16, 2023 | 5.320 | 5.530 | 5.070 | 5.090 | 423,907 | -0.19(-3.60%) |
Oct 13, 2023 | 5.570 | 5.700 | 5.110 | 5.280 | 402,926 | -0.32(-5.71%) |
Oct 12, 2023 | 6.670 | 6.670 | 5.570 | 5.600 | 553,451 | -0.91(-13.98%) |
Oct 11, 2023 | 7.150 | 7.470 | 6.230 | 6.510 | 255,596 | -0.52(-7.40%) |
Oct 10, 2023 | 7.630 | 7.690 | 6.900 | 7.030 | 457,870 | -0.61(-7.98%) |
Oct 09, 2023 | 7.780 | 7.900 | 6.778 | 7.640 | 169,537 | -0.12(-1.48%) |
Oct 06, 2023 | 8.480 | 8.490 | 7.650 | 7.755 | 195,702 | -0.65(-7.68%) |
Oct 05, 2023 | 8.780 | 8.840 | 7.565 | 8.400 | 301,698 | -0.47(-5.30%) |
Oct 04, 2023 | 11.25 | 11.25 | 8.770 | 8.870 | 259,703 | -2.38(-21.16%) |
Oct 03, 2023 | 11.70 | 12.16 | 11.20 | 11.25 | 84,978 | -0.54(-4.58%) |