Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 6.090 | 6.200 | 5.610 | 5.680 | 80,218 | -0.52(-8.39%) |
Jun 03, 2024 | 6.000 | 6.390 | 5.900 | 6.200 | 81,754 | +0.37(+6.35%) |
May 31, 2024 | 5.840 | 6.129 | 5.740 | 5.830 | 216,234 | +0.03(+0.52%) |
May 30, 2024 | 5.640 | 6.010 | 5.640 | 5.800 | 100,840 | +0.17(+3.02%) |
May 29, 2024 | 5.680 | 5.920 | 5.550 | 5.630 | 103,473 | -0.17(-2.93%) |
May 28, 2024 | 5.770 | 5.850 | 5.580 | 5.800 | 175,345 | +0.16(+2.84%) |
May 24, 2024 | 6.010 | 6.140 | 5.600 | 5.640 | 175,231 | -0.37(-6.16%) |
May 23, 2024 | 6.220 | 6.363 | 5.970 | 6.010 | 144,827 | -0.21(-3.38%) |
May 22, 2024 | 6.170 | 6.280 | 6.000 | 6.220 | 153,338 | +0.00(+0.00%) |
May 21, 2024 | 5.960 | 6.270 | 5.960 | 6.220 | 66,967 | +0.22(+3.67%) |
May 20, 2024 | 5.610 | 6.030 | 5.610 | 6.000 | 188,804 | +0.49(+8.89%) |
May 17, 2024 | 5.860 | 6.020 | 5.470 | 5.510 | 60,661 | -0.30(-5.16%) |
May 16, 2024 | 5.394 | 5.880 | 5.394 | 5.810 | 70,611 | +0.52(+9.83%) |
May 15, 2024 | 5.820 | 5.945 | 5.220 | 5.290 | 79,389 | -0.38(-6.70%) |
May 14, 2024 | 5.820 | 5.915 | 5.330 | 5.670 | 85,904 | +0.00(+0.00%) |
May 13, 2024 | 5.630 | 6.070 | 5.520 | 5.670 | 59,781 | +0.11(+1.98%) |
May 10, 2024 | 5.990 | 6.010 | 5.110 | 5.560 | 146,096 | -0.38(-6.40%) |
May 09, 2024 | 5.930 | 6.503 | 5.880 | 5.940 | 82,536 | -0.04(-0.67%) |
May 08, 2024 | 5.510 | 5.980 | 5.510 | 5.980 | 55,696 | +0.35(+6.22%) |
May 07, 2024 | 5.830 | 6.034 | 5.620 | 5.630 | 58,265 | -0.20(-3.43%) |
May 06, 2024 | 6.040 | 6.290 | 5.830 | 5.830 | 30,420 | -0.16(-2.67%) |
May 03, 2024 | 6.350 | 6.520 | 5.820 | 5.990 | 48,320 | -0.12(-1.96%) |
May 02, 2024 | 6.000 | 6.350 | 5.850 | 6.110 | 68,642 | +0.25(+4.27%) |
May 01, 2024 | 5.480 | 6.250 | 5.480 | 5.860 | 60,654 | +0.40(+7.33%) |
Apr 30, 2024 | 5.570 | 5.680 | 5.440 | 5.460 | 28,866 | -0.27(-4.71%) |
Apr 29, 2024 | 5.620 | 5.900 | 5.610 | 5.730 | 16,463 | +0.24(+4.37%) |
Apr 26, 2024 | 5.250 | 5.545 | 5.160 | 5.490 | 35,367 | +0.26(+4.97%) |
Apr 25, 2024 | 5.040 | 5.310 | 4.800 | 5.230 | 48,749 | +0.02(+0.38%) |
Apr 24, 2024 | 5.210 | 5.620 | 5.150 | 5.210 | 111,333 | +0.05(+0.97%) |
Apr 23, 2024 | 5.200 | 5.375 | 5.090 | 5.160 | 45,759 | +0.11(+2.18%) |
Apr 22, 2024 | 5.310 | 5.400 | 4.960 | 5.050 | 77,557 | -0.25(-4.72%) |
Apr 19, 2024 | 5.480 | 5.940 | 5.140 | 5.300 | 118,158 | -0.23(-4.16%) |
Apr 18, 2024 | 5.760 | 5.885 | 5.510 | 5.530 | 127,287 | -0.25(-4.33%) |
Apr 17, 2024 | 6.160 | 6.740 | 5.750 | 5.780 | 135,861 | -0.25(-4.15%) |
Apr 16, 2024 | 6.200 | 6.205 | 5.825 | 6.030 | 87,006 | -0.36(-5.63%) |
Apr 15, 2024 | 7.410 | 7.450 | 6.270 | 6.390 | 68,342 | -1.03(-13.88%) |
Apr 12, 2024 | 7.960 | 7.990 | 6.970 | 7.420 | 95,419 | -0.58(-7.25%) |
Apr 11, 2024 | 7.160 | 8.050 | 7.020 | 8.000 | 126,284 | +0.74(+10.19%) |
Apr 10, 2024 | 7.180 | 7.892 | 6.860 | 7.260 | 71,462 | -0.22(-2.94%) |
Apr 09, 2024 | 7.310 | 7.685 | 7.260 | 7.480 | 51,806 | +0.31(+4.32%) |
Apr 08, 2024 | 7.190 | 7.415 | 7.000 | 7.170 | 61,284 | +0.07(+0.99%) |
Apr 05, 2024 | 6.990 | 7.260 | 6.620 | 7.100 | 39,505 | +0.05(+0.71%) |
Apr 04, 2024 | 7.300 | 7.550 | 6.810 | 7.050 | 93,886 | -0.16(-2.22%) |
Apr 03, 2024 | 7.000 | 7.630 | 7.000 | 7.210 | 83,760 | +0.21(+3.00%) |
Apr 02, 2024 | 6.810 | 7.150 | 6.810 | 7.000 | 42,548 | -0.13(-1.82%) |
Apr 01, 2024 | 6.670 | 7.440 | 6.270 | 7.130 | 93,903 | +0.42(+6.26%) |
Mar 28, 2024 | 6.260 | 6.760 | 6.260 | 6.710 | 68,593 | +0.43(+6.85%) |
Mar 27, 2024 | 6.150 | 6.307 | 6.020 | 6.280 | 55,155 | +0.21(+3.46%) |
Mar 26, 2024 | 6.070 | 6.215 | 6.010 | 6.070 | 42,901 | +0.13(+2.19%) |
Mar 25, 2024 | 6.410 | 6.660 | 5.850 | 5.940 | 99,912 | -0.42(-6.60%) |
Mar 22, 2024 | 6.560 | 6.720 | 6.210 | 6.360 | 92,235 | -0.21(-3.20%) |
Mar 21, 2024 | 6.560 | 7.035 | 6.540 | 6.570 | 67,866 | +0.08(+1.23%) |
Mar 20, 2024 | 6.140 | 6.570 | 5.925 | 6.490 | 86,250 | +0.42(+6.92%) |
Mar 19, 2024 | 5.870 | 6.190 | 5.870 | 6.070 | 46,523 | +0.14(+2.36%) |
Mar 18, 2024 | 6.070 | 6.190 | 5.800 | 5.930 | 80,693 | +0.02(+0.34%) |
Mar 15, 2024 | 6.060 | 6.240 | 5.782 | 5.910 | 128,368 | -0.14(-2.31%) |
Mar 14, 2024 | 6.730 | 6.730 | 5.805 | 6.050 | 93,791 | -0.71(-10.50%) |
Mar 13, 2024 | 6.570 | 6.800 | 6.480 | 6.760 | 44,753 | +0.22(+3.36%) |
Mar 12, 2024 | 6.890 | 7.190 | 6.240 | 6.540 | 156,595 | -0.27(-3.96%) |
Mar 11, 2024 | 6.680 | 6.990 | 6.320 | 6.810 | 157,249 | +0.22(+3.34%) |
Mar 08, 2024 | 6.990 | 7.250 | 6.470 | 6.590 | 83,123 | -0.24(-3.51%) |
Mar 07, 2024 | 6.860 | 7.130 | 6.380 | 6.830 | 121,738 | +0.04(+0.59%) |
Mar 06, 2024 | 6.390 | 7.140 | 6.180 | 6.790 | 125,034 | +0.40(+6.26%) |
Mar 05, 2024 | 6.680 | 6.910 | 6.315 | 6.390 | 93,755 | -0.40(-5.89%) |
Mar 04, 2024 | 7.920 | 8.163 | 6.780 | 6.790 | 198,381 | -1.15(-14.48%) |
Mar 01, 2024 | 7.760 | 8.440 | 7.735 | 7.940 | 132,665 | +0.21(+2.72%) |
Feb 29, 2024 | 8.030 | 8.125 | 7.510 | 7.730 | 88,800 | -0.05(-0.64%) |
Feb 28, 2024 | 7.170 | 7.885 | 7.100 | 7.780 | 137,641 | +0.58(+8.06%) |
Feb 27, 2024 | 7.920 | 7.930 | 6.720 | 7.200 | 183,299 | -0.34(-4.51%) |
Feb 26, 2024 | 5.960 | 7.580 | 5.960 | 7.540 | 163,752 | +1.56(+26.09%) |
Feb 23, 2024 | 6.090 | 6.510 | 5.880 | 5.980 | 119,316 | -0.11(-1.81%) |
Feb 22, 2024 | 5.990 | 6.320 | 5.950 | 6.090 | 130,244 | +0.12(+2.01%) |
Feb 21, 2024 | 5.840 | 6.220 | 5.800 | 5.970 | 101,069 | +0.06(+1.02%) |
Feb 20, 2024 | 6.470 | 6.610 | 5.810 | 5.910 | 126,878 | -0.61(-9.36%) |
Feb 16, 2024 | 6.720 | 6.780 | 6.260 | 6.520 | 115,312 | -0.29(-4.26%) |
Feb 15, 2024 | 6.790 | 7.400 | 6.720 | 6.810 | 221,767 | +0.06(+0.89%) |
Feb 14, 2024 | 6.330 | 6.770 | 5.800 | 6.750 | 294,609 | +0.53(+8.52%) |
Feb 13, 2024 | 5.830 | 6.890 | 5.760 | 6.220 | 361,079 | -0.01(-0.16%) |
Feb 12, 2024 | 5.920 | 6.700 | 5.700 | 6.230 | 488,092 | +0.28(+4.71%) |
Feb 09, 2024 | 4.670 | 6.110 | 4.650 | 5.950 | 497,485 | +1.10(+22.68%) |
Feb 08, 2024 | 3.570 | 5.790 | 3.500 | 4.850 | 1,677,271 | +1.73(+55.45%) |
Feb 07, 2024 | 3.220 | 3.320 | 2.980 | 3.120 | 135,282 | -0.07(-2.19%) |
Feb 06, 2024 | 2.820 | 3.230 | 2.810 | 3.190 | 213,050 | +0.37(+13.12%) |
Feb 05, 2024 | 2.960 | 2.960 | 2.700 | 2.820 | 327,722 | -0.14(-4.73%) |
Feb 02, 2024 | 3.000 | 3.060 | 2.900 | 2.960 | 135,574 | -0.07(-2.31%) |
Feb 01, 2024 | 3.200 | 3.202 | 2.940 | 3.030 | 225,213 | -0.15(-4.72%) |
Jan 31, 2024 | 3.350 | 3.590 | 3.120 | 3.180 | 189,564 | -0.17(-5.07%) |
Jan 30, 2024 | 3.720 | 3.720 | 3.270 | 3.350 | 206,153 | -0.40(-10.67%) |
Jan 29, 2024 | 3.060 | 3.780 | 3.050 | 3.750 | 166,119 | +0.70(+22.95%) |
Jan 26, 2024 | 3.140 | 3.269 | 3.010 | 3.050 | 188,096 | -0.09(-2.87%) |
Jan 25, 2024 | 3.080 | 3.310 | 3.080 | 3.140 | 137,432 | +0.08(+2.61%) |
Jan 24, 2024 | 3.310 | 3.349 | 3.040 | 3.060 | 92,263 | -0.19(-5.85%) |
Jan 23, 2024 | 3.580 | 3.580 | 3.150 | 3.250 | 185,294 | -0.25(-7.14%) |
Jan 22, 2024 | 3.870 | 4.223 | 3.480 | 3.500 | 204,411 | -0.34(-8.85%) |
Jan 19, 2024 | 4.200 | 4.280 | 3.780 | 3.840 | 103,338 | -0.36(-8.57%) |
Jan 18, 2024 | 5.160 | 5.160 | 4.170 | 4.200 | 137,122 | -0.91(-17.81%) |
Jan 17, 2024 | 4.990 | 5.430 | 4.950 | 5.110 | 62,748 | -0.08(-1.54%) |
Jan 16, 2024 | 5.110 | 5.260 | 4.880 | 5.190 | 55,808 | -0.07(-1.33%) |
Jan 12, 2024 | 5.600 | 5.600 | 5.170 | 5.260 | 37,706 | -0.21(-3.84%) |
Jan 11, 2024 | 5.630 | 5.630 | 5.330 | 5.470 | 39,522 | -0.20(-3.53%) |
Jan 10, 2024 | 5.450 | 5.780 | 5.150 | 5.670 | 83,614 | +0.22(+4.04%) |
Jan 09, 2024 | 5.840 | 5.954 | 5.440 | 5.450 | 100,701 | -0.55(-9.17%) |
Jan 08, 2024 | 5.660 | 6.050 | 5.660 | 6.000 | 102,147 | +0.36(+6.38%) |
Jan 05, 2024 | 5.500 | 5.921 | 5.360 | 5.640 | 228,272 | +0.04(+0.71%) |
Jan 04, 2024 | 6.030 | 6.090 | 5.420 | 5.600 | 99,967 | -0.41(-6.82%) |
Jan 03, 2024 | 6.450 | 6.640 | 5.880 | 6.010 | 65,720 | -0.44(-6.82%) |
Jan 02, 2024 | 6.360 | 6.695 | 6.120 | 6.450 | 120,641 | +0.00(+0.00%) |
Dec 29, 2023 | 6.790 | 6.790 | 6.335 | 6.450 | 47,042 | -0.31(-4.59%) |
Dec 28, 2023 | 6.610 | 6.770 | 6.520 | 6.760 | 51,413 | +0.09(+1.35%) |
Dec 27, 2023 | 6.660 | 6.750 | 6.483 | 6.670 | 50,532 | +0.03(+0.45%) |
Dec 26, 2023 | 6.700 | 6.890 | 6.530 | 6.640 | 88,764 | -0.08(-1.19%) |
Dec 22, 2023 | 6.370 | 6.880 | 6.300 | 6.720 | 102,526 | +0.44(+7.01%) |
Dec 21, 2023 | 6.110 | 6.290 | 5.900 | 6.280 | 40,306 | +0.30(+5.02%) |
Dec 20, 2023 | 5.760 | 6.540 | 5.730 | 5.980 | 96,599 | +0.21(+3.64%) |
Dec 19, 2023 | 5.380 | 5.870 | 5.295 | 5.770 | 80,882 | +0.38(+7.05%) |
Dec 18, 2023 | 5.380 | 5.410 | 5.010 | 5.390 | 138,249 | +0.10(+1.89%) |
Dec 15, 2023 | 5.790 | 5.875 | 5.160 | 5.290 | 266,428 | -0.43(-7.52%) |
Dec 14, 2023 | 5.530 | 5.925 | 5.410 | 5.720 | 105,623 | +0.19(+3.44%) |
Dec 13, 2023 | 4.820 | 5.530 | 4.810 | 5.530 | 68,664 | +0.71(+14.73%) |
Dec 12, 2023 | 4.960 | 5.070 | 4.760 | 4.820 | 61,106 | -0.09(-1.83%) |
Dec 11, 2023 | 5.510 | 5.840 | 4.750 | 4.910 | 210,141 | -0.72(-12.79%) |
Dec 08, 2023 | 4.860 | 6.030 | 4.830 | 5.630 | 166,258 | +0.71(+14.43%) |
Dec 07, 2023 | 4.510 | 4.930 | 4.390 | 4.920 | 35,119 | +0.47(+10.56%) |
Dec 06, 2023 | 4.580 | 4.639 | 4.410 | 4.450 | 51,379 | -0.09(-1.98%) |
Dec 05, 2023 | 4.570 | 4.600 | 4.490 | 4.540 | 21,535 | -0.03(-0.66%) |
Dec 04, 2023 | 4.490 | 4.600 | 4.440 | 4.570 | 31,501 | +0.08(+1.78%) |
Dec 01, 2023 | 4.150 | 4.520 | 4.140 | 4.490 | 85,140 | +0.24(+5.65%) |
Nov 30, 2023 | 4.210 | 4.260 | 4.060 | 4.250 | 90,467 | +0.13(+3.16%) |
Nov 29, 2023 | 4.200 | 4.280 | 4.010 | 4.120 | 88,310 | -0.08(-1.90%) |
Nov 28, 2023 | 4.270 | 4.290 | 4.170 | 4.200 | 42,753 | -0.15(-3.45%) |
Nov 27, 2023 | 4.330 | 4.420 | 4.225 | 4.350 | 59,183 | -0.01(-0.23%) |
Nov 24, 2023 | 4.360 | 4.449 | 4.250 | 4.360 | 15,123 | +0.00(+0.00%) |
Nov 22, 2023 | 4.160 | 4.430 | 4.146 | 4.360 | 24,420 | +0.25(+6.08%) |
Nov 21, 2023 | 4.110 | 4.280 | 3.990 | 4.110 | 442,837 | +0.00(+0.00%) |
Nov 20, 2023 | 4.240 | 4.560 | 4.062 | 4.110 | 81,823 | -0.15(-3.52%) |
Nov 17, 2023 | 3.820 | 4.300 | 3.820 | 4.260 | 42,762 | +0.48(+12.70%) |
Nov 16, 2023 | 4.030 | 4.030 | 3.660 | 3.780 | 40,184 | -0.23(-5.74%) |
Nov 15, 2023 | 3.920 | 4.430 | 3.920 | 4.010 | 87,843 | +0.05(+1.26%) |
Nov 14, 2023 | 3.780 | 4.040 | 3.710 | 3.960 | 55,513 | +0.34(+9.39%) |
Nov 13, 2023 | 3.190 | 3.710 | 3.190 | 3.620 | 35,099 | +0.39(+12.07%) |
Nov 10, 2023 | 3.370 | 3.370 | 3.180 | 3.230 | 95,744 | -0.15(-4.44%) |
Nov 09, 2023 | 3.510 | 3.570 | 3.350 | 3.380 | 25,449 | -0.10(-2.87%) |
Nov 08, 2023 | 3.500 | 3.520 | 3.200 | 3.480 | 40,958 | -0.02(-0.43%) |
Nov 07, 2023 | 3.430 | 3.680 | 3.430 | 3.495 | 38,239 | +0.02(+0.58%) |
Nov 06, 2023 | 3.925 | 4.000 | 3.410 | 3.475 | 38,000 | -0.35(-9.27%) |
Nov 03, 2023 | 3.930 | 4.070 | 3.670 | 3.830 | 315,624 | -0.11(-2.79%) |
Nov 02, 2023 | 3.810 | 4.290 | 3.680 | 3.940 | 350,711 | +0.26(+7.07%) |
Nov 01, 2023 | 3.300 | 3.750 | 3.201 | 3.680 | 217,828 | +0.33(+9.85%) |
Oct 31, 2023 | 3.480 | 3.480 | 3.180 | 3.350 | 43,083 | -0.14(-4.01%) |
Oct 30, 2023 | 3.420 | 3.720 | 3.330 | 3.490 | 54,260 | +0.14(+4.18%) |
Oct 27, 2023 | 3.110 | 3.400 | 2.930 | 3.350 | 131,084 | +0.23(+7.37%) |
Oct 26, 2023 | 3.260 | 3.300 | 3.070 | 3.120 | 17,424 | -0.12(-3.70%) |
Oct 25, 2023 | 3.070 | 3.360 | 3.030 | 3.240 | 37,527 | +0.09(+2.86%) |
Oct 24, 2023 | 3.150 | 3.220 | 3.050 | 3.150 | 24,917 | +0.06(+1.94%) |
Oct 23, 2023 | 2.900 | 3.240 | 2.840 | 3.090 | 132,687 | +0.15(+5.10%) |
Oct 20, 2023 | 3.000 | 3.170 | 2.880 | 2.940 | 55,349 | -0.06(-1.84%) |
Oct 19, 2023 | 3.260 | 3.260 | 2.980 | 2.995 | 40,689 | -0.20(-6.26%) |
Oct 18, 2023 | 3.560 | 3.620 | 3.195 | 3.195 | 46,369 | -0.39(-10.75%) |
Oct 17, 2023 | 3.570 | 3.810 | 3.540 | 3.580 | 44,243 | +0.01(+0.28%) |
Oct 16, 2023 | 3.580 | 3.650 | 3.450 | 3.570 | 61,489 | +0.08(+2.29%) |
Oct 13, 2023 | 3.560 | 3.590 | 3.370 | 3.490 | 180,629 | -0.06(-1.69%) |
Oct 12, 2023 | 3.550 | 3.570 | 3.390 | 3.550 | 68,856 | +0.00(+0.00%) |
Oct 11, 2023 | 3.770 | 3.900 | 3.380 | 3.550 | 162,681 | -0.25(-6.58%) |
Oct 10, 2023 | 3.480 | 4.005 | 3.320 | 3.800 | 252,556 | +0.34(+9.83%) |
Oct 09, 2023 | 4.390 | 4.390 | 3.355 | 3.460 | 209,012 | -0.92(-21.00%) |
Oct 06, 2023 | 4.220 | 4.450 | 3.980 | 4.380 | 164,474 | +0.13(+3.06%) |
Oct 05, 2023 | 4.120 | 4.280 | 4.090 | 4.250 | 223,279 | +0.22(+5.46%) |
Oct 04, 2023 | 4.210 | 4.255 | 4.010 | 4.030 | 109,346 | -0.19(-4.50%) |
Oct 03, 2023 | 4.400 | 4.482 | 4.110 | 4.220 | 108,963 | -0.22(-4.95%) |