Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 3.530 | 3.610 | 3.450 | 3.525 | 155,194 | -0.04(-0.98%) |
Jun 06, 2024 | 3.650 | 3.670 | 3.520 | 3.560 | 173,918 | -0.10(-2.73%) |
Jun 05, 2024 | 3.610 | 3.690 | 3.550 | 3.660 | 169,314 | +0.05(+1.39%) |
Jun 04, 2024 | 3.790 | 3.820 | 3.600 | 3.610 | 256,984 | -0.18(-4.75%) |
Jun 03, 2024 | 3.910 | 3.926 | 3.730 | 3.790 | 401,802 | -0.06(-1.56%) |
May 31, 2024 | 3.810 | 3.940 | 3.750 | 3.850 | 208,920 | +0.04(+1.05%) |
May 30, 2024 | 3.960 | 4.080 | 3.775 | 3.810 | 280,908 | -0.07(-1.80%) |
May 29, 2024 | 3.990 | 4.040 | 3.880 | 3.880 | 206,406 | -0.14(-3.48%) |
May 28, 2024 | 4.000 | 4.090 | 3.930 | 4.020 | 292,571 | +0.02(+0.50%) |
May 24, 2024 | 4.000 | 4.030 | 3.880 | 4.000 | 239,985 | +0.01(+0.25%) |
May 23, 2024 | 4.230 | 4.230 | 3.920 | 3.990 | 407,148 | -0.24(-5.67%) |
May 22, 2024 | 4.170 | 4.440 | 4.070 | 4.230 | 271,557 | +0.06(+1.44%) |
May 21, 2024 | 4.310 | 4.440 | 4.120 | 4.170 | 289,263 | -0.20(-4.58%) |
May 20, 2024 | 4.130 | 4.825 | 4.100 | 4.370 | 1,618,009 | +0.28(+6.72%) |
May 17, 2024 | 4.400 | 4.970 | 4.080 | 4.095 | 1,524,519 | -0.32(-7.14%) |
May 16, 2024 | 4.680 | 4.680 | 4.380 | 4.410 | 290,391 | -0.24(-5.16%) |
May 15, 2024 | 4.960 | 5.040 | 4.650 | 4.650 | 459,102 | -0.29(-5.87%) |
May 14, 2024 | 5.120 | 5.200 | 4.880 | 4.940 | 437,087 | -0.19(-3.80%) |
May 13, 2024 | 4.840 | 5.140 | 4.831 | 5.135 | 321,432 | +0.33(+6.76%) |
May 10, 2024 | 4.790 | 4.910 | 4.700 | 4.810 | 232,747 | +0.02(+0.42%) |
May 09, 2024 | 4.830 | 4.930 | 4.750 | 4.790 | 268,237 | -0.04(-0.83%) |
May 08, 2024 | 4.810 | 4.870 | 4.660 | 4.830 | 261,433 | +0.08(+1.68%) |
May 07, 2024 | 4.650 | 4.780 | 4.580 | 4.750 | 338,520 | +0.13(+2.81%) |
May 06, 2024 | 4.850 | 4.880 | 4.355 | 4.620 | 583,754 | -0.24(-4.94%) |
May 03, 2024 | 5.100 | 5.260 | 4.810 | 4.860 | 390,616 | -0.10(-2.02%) |
May 02, 2024 | 4.970 | 4.970 | 4.770 | 4.960 | 319,771 | +0.01(+0.20%) |
May 01, 2024 | 5.050 | 5.170 | 4.900 | 4.950 | 256,652 | -0.12(-2.37%) |
Apr 30, 2024 | 4.970 | 5.070 | 4.840 | 5.070 | 230,350 | +0.05(+1.00%) |
Apr 29, 2024 | 5.120 | 5.150 | 4.950 | 5.020 | 200,357 | +0.00(+0.00%) |
Apr 26, 2024 | 4.870 | 5.110 | 4.870 | 5.020 | 167,412 | +0.14(+2.87%) |
Apr 25, 2024 | 4.780 | 5.060 | 4.720 | 4.880 | 231,234 | +0.05(+1.04%) |
Apr 24, 2024 | 5.090 | 5.135 | 4.770 | 4.830 | 365,894 | -0.30(-5.85%) |
Apr 23, 2024 | 5.170 | 5.340 | 5.100 | 5.130 | 293,869 | -0.04(-0.77%) |
Apr 22, 2024 | 5.010 | 5.270 | 5.000 | 5.170 | 265,410 | +0.16(+3.19%) |
Apr 19, 2024 | 4.920 | 5.080 | 4.900 | 5.010 | 290,457 | +0.02(+0.40%) |
Apr 18, 2024 | 5.180 | 5.290 | 4.925 | 4.990 | 289,054 | -0.18(-3.48%) |
Apr 17, 2024 | 5.100 | 5.300 | 5.050 | 5.170 | 248,185 | +0.07(+1.37%) |
Apr 16, 2024 | 5.320 | 5.420 | 5.060 | 5.100 | 285,862 | -0.25(-4.67%) |
Apr 15, 2024 | 5.300 | 5.430 | 5.250 | 5.350 | 266,547 | +0.08(+1.52%) |
Apr 12, 2024 | 5.370 | 5.521 | 5.212 | 5.270 | 221,709 | -0.22(-4.01%) |
Apr 11, 2024 | 5.510 | 5.650 | 5.460 | 5.490 | 145,931 | -0.04(-0.63%) |
Apr 10, 2024 | 5.770 | 5.800 | 5.400 | 5.525 | 378,662 | -0.30(-5.23%) |
Apr 09, 2024 | 5.610 | 6.055 | 5.590 | 5.830 | 552,103 | +0.20(+3.55%) |
Apr 08, 2024 | 5.640 | 5.710 | 5.440 | 5.630 | 315,266 | -0.03(-0.53%) |
Apr 05, 2024 | 5.490 | 5.840 | 5.420 | 5.660 | 405,403 | +0.15(+2.72%) |
Apr 04, 2024 | 5.400 | 5.570 | 5.360 | 5.510 | 530,186 | +0.16(+2.99%) |
Apr 03, 2024 | 5.240 | 5.350 | 5.100 | 5.350 | 337,167 | +0.07(+1.33%) |
Apr 02, 2024 | 5.160 | 5.330 | 5.050 | 5.280 | 375,493 | +0.00(+0.00%) |
Apr 01, 2024 | 5.420 | 5.420 | 5.120 | 5.280 | 400,917 | -0.02(-0.38%) |
Mar 28, 2024 | 5.560 | 5.600 | 5.242 | 5.300 | 275,380 | -0.28(-5.02%) |
Mar 27, 2024 | 5.630 | 5.740 | 5.380 | 5.580 | 357,786 | -0.02(-0.36%) |
Mar 26, 2024 | 5.670 | 5.676 | 5.370 | 5.600 | 528,485 | +0.01(+0.18%) |
Mar 25, 2024 | 5.310 | 5.720 | 5.250 | 5.590 | 738,170 | +0.26(+4.88%) |
Mar 22, 2024 | 5.280 | 5.550 | 5.164 | 5.330 | 924,299 | -0.02(-0.37%) |
Mar 21, 2024 | 4.670 | 5.390 | 4.620 | 5.350 | 1,167,495 | +0.65(+13.95%) |
Mar 20, 2024 | 4.400 | 4.740 | 4.240 | 4.695 | 599,616 | +0.40(+9.19%) |
Mar 19, 2024 | 4.470 | 4.580 | 4.140 | 4.300 | 1,097,071 | -0.36(-7.73%) |
Mar 18, 2024 | 4.930 | 5.000 | 4.480 | 4.660 | 1,306,830 | -0.34(-6.80%) |
Mar 15, 2024 | 5.220 | 5.280 | 4.960 | 5.000 | 422,501 | -0.22(-4.21%) |
Mar 14, 2024 | 5.290 | 5.410 | 5.100 | 5.220 | 464,922 | -0.11(-2.06%) |
Mar 13, 2024 | 5.330 | 5.500 | 5.260 | 5.330 | 249,017 | -0.02(-0.37%) |
Mar 12, 2024 | 5.500 | 5.500 | 5.240 | 5.350 | 453,150 | -0.14(-2.55%) |
Mar 11, 2024 | 5.270 | 5.500 | 5.270 | 5.490 | 437,382 | +0.14(+2.62%) |
Mar 08, 2024 | 5.760 | 5.890 | 5.320 | 5.350 | 589,862 | -0.40(-6.96%) |
Mar 07, 2024 | 5.550 | 5.790 | 5.420 | 5.750 | 670,143 | +0.22(+3.98%) |
Mar 06, 2024 | 5.220 | 5.620 | 5.000 | 5.530 | 758,885 | +0.35(+6.76%) |
Mar 05, 2024 | 5.220 | 5.670 | 5.180 | 5.180 | 761,056 | -0.18(-3.36%) |
Mar 04, 2024 | 5.760 | 5.775 | 5.150 | 5.360 | 876,996 | -0.53(-9.00%) |
Mar 01, 2024 | 5.350 | 6.120 | 5.050 | 5.890 | 1,679,524 | -0.33(-5.31%) |
Feb 29, 2024 | 6.870 | 7.150 | 6.160 | 6.220 | 1,385,729 | -0.38(-5.76%) |
Feb 28, 2024 | 6.450 | 6.960 | 6.375 | 6.600 | 653,060 | +0.14(+2.17%) |
Feb 27, 2024 | 6.480 | 6.670 | 6.200 | 6.460 | 741,452 | -0.02(-0.31%) |
Feb 26, 2024 | 6.600 | 6.980 | 6.300 | 6.480 | 899,857 | -0.07(-1.07%) |
Feb 23, 2024 | 6.010 | 6.680 | 6.010 | 6.550 | 638,637 | +0.64(+10.83%) |
Feb 22, 2024 | 6.510 | 6.560 | 5.650 | 5.910 | 983,760 | -0.60(-9.22%) |
Feb 21, 2024 | 6.700 | 6.970 | 6.510 | 6.510 | 670,461 | -0.28(-4.12%) |
Feb 20, 2024 | 7.090 | 7.144 | 6.350 | 6.790 | 675,494 | -0.32(-4.50%) |
Feb 16, 2024 | 6.900 | 7.550 | 6.810 | 7.110 | 618,299 | +0.12(+1.72%) |
Feb 15, 2024 | 7.720 | 7.730 | 6.748 | 6.990 | 1,192,247 | -0.41(-5.54%) |
Feb 14, 2024 | 6.300 | 7.560 | 6.300 | 7.400 | 2,138,313 | +1.19(+19.16%) |
Feb 13, 2024 | 6.340 | 6.670 | 5.790 | 6.210 | 907,474 | -0.15(-2.36%) |
Feb 12, 2024 | 5.700 | 6.410 | 5.640 | 6.360 | 810,071 | +0.58(+10.03%) |
Feb 09, 2024 | 5.400 | 5.790 | 5.400 | 5.780 | 509,672 | +0.38(+6.94%) |
Feb 08, 2024 | 5.090 | 5.600 | 5.060 | 5.405 | 552,506 | +0.37(+7.24%) |
Feb 07, 2024 | 5.000 | 5.080 | 4.900 | 5.040 | 364,513 | +0.02(+0.40%) |
Feb 06, 2024 | 4.870 | 5.050 | 4.810 | 5.020 | 393,235 | +0.14(+2.87%) |
Feb 05, 2024 | 4.700 | 4.920 | 4.530 | 4.880 | 380,259 | +0.16(+3.39%) |
Feb 02, 2024 | 4.870 | 4.870 | 4.680 | 4.720 | 222,215 | -0.17(-3.48%) |
Feb 01, 2024 | 4.740 | 4.980 | 4.740 | 4.890 | 276,719 | +0.19(+4.04%) |
Jan 31, 2024 | 4.760 | 4.870 | 4.650 | 4.700 | 214,522 | -0.06(-1.36%) |
Jan 30, 2024 | 4.910 | 4.910 | 4.680 | 4.765 | 217,358 | -0.22(-4.32%) |
Jan 29, 2024 | 4.880 | 5.020 | 4.786 | 4.980 | 268,045 | +0.11(+2.26%) |
Jan 26, 2024 | 4.950 | 5.028 | 4.780 | 4.870 | 162,231 | -0.08(-1.62%) |
Jan 25, 2024 | 5.100 | 5.100 | 4.860 | 4.950 | 261,844 | -0.05(-1.00%) |
Jan 24, 2024 | 5.100 | 5.100 | 4.930 | 5.000 | 226,120 | -0.01(-0.20%) |
Jan 23, 2024 | 5.050 | 5.080 | 4.880 | 5.010 | 276,100 | +0.03(+0.60%) |
Jan 22, 2024 | 4.740 | 5.050 | 4.720 | 4.980 | 456,914 | +0.27(+5.73%) |
Jan 19, 2024 | 5.160 | 5.160 | 4.600 | 4.710 | 749,753 | -0.41(-8.01%) |
Jan 18, 2024 | 5.000 | 5.140 | 4.910 | 5.120 | 550,412 | +0.14(+2.81%) |
Jan 17, 2024 | 5.580 | 5.580 | 4.890 | 4.980 | 664,028 | -0.46(-8.46%) |
Jan 16, 2024 | 4.940 | 5.670 | 4.940 | 5.440 | 1,154,109 | +0.50(+10.01%) |
Jan 12, 2024 | 4.560 | 4.990 | 4.560 | 4.945 | 369,986 | +0.39(+8.44%) |
Jan 11, 2024 | 4.770 | 4.770 | 4.510 | 4.560 | 252,992 | -0.22(-4.50%) |
Jan 10, 2024 | 4.800 | 4.900 | 4.690 | 4.775 | 248,422 | -0.00(-0.10%) |
Jan 09, 2024 | 4.820 | 4.890 | 4.580 | 4.780 | 322,446 | -0.04(-0.83%) |
Jan 08, 2024 | 4.770 | 4.900 | 4.520 | 4.820 | 573,667 | +0.13(+2.77%) |
Jan 05, 2024 | 4.250 | 4.730 | 4.160 | 4.690 | 423,297 | +0.40(+9.32%) |
Jan 04, 2024 | 4.380 | 4.460 | 4.240 | 4.290 | 511,017 | -0.10(-2.28%) |
Jan 03, 2024 | 4.550 | 4.770 | 4.340 | 4.390 | 590,312 | -0.14(-2.98%) |
Jan 02, 2024 | 4.340 | 4.580 | 4.124 | 4.525 | 330,951 | +0.20(+4.50%) |
Dec 29, 2023 | 4.340 | 4.360 | 4.200 | 4.330 | 221,279 | -0.02(-0.46%) |
Dec 28, 2023 | 4.410 | 4.500 | 4.230 | 4.350 | 201,193 | +0.01(+0.23%) |
Dec 27, 2023 | 4.450 | 4.590 | 4.180 | 4.340 | 569,495 | -0.12(-2.69%) |
Dec 26, 2023 | 4.170 | 4.480 | 4.158 | 4.460 | 251,832 | +0.34(+8.25%) |
Dec 22, 2023 | 3.930 | 4.150 | 3.925 | 4.120 | 198,615 | +0.18(+4.57%) |
Dec 21, 2023 | 3.930 | 4.040 | 3.910 | 3.940 | 178,343 | +0.01(+0.25%) |
Dec 20, 2023 | 3.960 | 4.100 | 3.900 | 3.930 | 258,503 | -0.07(-1.75%) |
Dec 19, 2023 | 3.940 | 4.050 | 3.920 | 4.000 | 300,686 | +0.05(+1.27%) |
Dec 18, 2023 | 3.980 | 4.020 | 3.836 | 3.950 | 199,905 | +0.03(+0.77%) |
Dec 15, 2023 | 3.900 | 3.970 | 3.770 | 3.920 | 246,552 | +0.02(+0.51%) |
Dec 14, 2023 | 4.080 | 4.230 | 3.850 | 3.900 | 217,882 | -0.10(-2.50%) |
Dec 13, 2023 | 3.740 | 4.050 | 3.700 | 4.000 | 210,500 | +0.25(+6.67%) |
Dec 12, 2023 | 3.800 | 3.840 | 3.660 | 3.750 | 219,371 | -0.05(-1.32%) |
Dec 11, 2023 | 4.150 | 4.150 | 3.750 | 3.800 | 355,065 | -0.33(-7.99%) |
Dec 08, 2023 | 4.250 | 4.300 | 4.110 | 4.130 | 155,772 | -0.05(-1.20%) |
Dec 07, 2023 | 3.980 | 4.220 | 3.980 | 4.180 | 320,698 | +0.28(+7.18%) |
Dec 06, 2023 | 3.730 | 3.955 | 3.670 | 3.900 | 283,887 | +0.17(+4.56%) |
Dec 05, 2023 | 3.870 | 3.980 | 3.710 | 3.730 | 205,330 | -0.07(-1.84%) |
Dec 04, 2023 | 3.690 | 3.890 | 3.690 | 3.800 | 376,271 | +0.05(+1.33%) |
Dec 01, 2023 | 3.850 | 3.950 | 3.620 | 3.750 | 459,733 | -0.15(-3.85%) |
Nov 30, 2023 | 4.000 | 4.220 | 3.860 | 3.900 | 450,446 | +0.02(+0.52%) |
Nov 29, 2023 | 4.280 | 4.280 | 3.820 | 3.880 | 614,128 | -0.22(-5.37%) |
Nov 28, 2023 | 4.530 | 4.590 | 4.100 | 4.100 | 372,005 | -0.39(-8.69%) |
Nov 27, 2023 | 4.410 | 4.490 | 4.160 | 4.490 | 266,464 | +0.15(+3.46%) |
Nov 24, 2023 | 4.290 | 4.500 | 4.220 | 4.340 | 200,839 | +0.20(+4.83%) |
Nov 22, 2023 | 3.850 | 4.247 | 3.750 | 4.140 | 396,220 | +0.29(+7.53%) |
Nov 21, 2023 | 3.880 | 3.960 | 3.820 | 3.850 | 180,406 | -0.04(-1.03%) |
Nov 20, 2023 | 3.790 | 3.980 | 3.710 | 3.890 | 296,616 | +0.04(+1.04%) |
Nov 17, 2023 | 3.990 | 3.990 | 3.620 | 3.850 | 212,405 | -0.14(-3.51%) |
Nov 16, 2023 | 3.830 | 4.000 | 3.760 | 3.990 | 132,829 | +0.19(+5.00%) |
Nov 15, 2023 | 3.720 | 3.895 | 3.710 | 3.800 | 156,136 | +0.11(+2.98%) |
Nov 14, 2023 | 3.890 | 4.194 | 3.450 | 3.690 | 377,702 | -0.11(-2.89%) |
Nov 13, 2023 | 3.600 | 4.060 | 3.590 | 3.800 | 429,334 | +0.30(+8.57%) |
Nov 10, 2023 | 3.340 | 3.520 | 3.250 | 3.500 | 304,683 | +0.19(+5.74%) |
Nov 09, 2023 | 3.210 | 3.370 | 2.930 | 3.310 | 1,235,579 | +0.15(+4.75%) |
Nov 08, 2023 | 2.930 | 3.200 | 2.860 | 3.160 | 277,867 | +0.26(+8.97%) |
Nov 07, 2023 | 2.840 | 2.950 | 2.720 | 2.900 | 320,350 | +0.09(+3.20%) |
Nov 06, 2023 | 2.800 | 2.930 | 2.730 | 2.810 | 107,004 | +0.03(+1.08%) |
Nov 03, 2023 | 2.460 | 2.950 | 2.460 | 2.780 | 191,647 | +0.29(+11.65%) |
Nov 02, 2023 | 2.710 | 2.730 | 2.460 | 2.490 | 263,507 | -0.16(-6.04%) |
Nov 01, 2023 | 2.450 | 2.700 | 2.450 | 2.650 | 159,590 | +0.19(+7.72%) |
Oct 31, 2023 | 2.540 | 2.620 | 2.420 | 2.460 | 98,259 | -0.05(-1.99%) |
Oct 30, 2023 | 2.410 | 2.550 | 2.400 | 2.510 | 164,867 | +0.11(+4.58%) |
Oct 27, 2023 | 2.330 | 2.430 | 2.240 | 2.400 | 109,601 | +0.06(+2.56%) |
Oct 26, 2023 | 2.210 | 2.350 | 2.210 | 2.340 | 42,172 | +0.11(+4.93%) |
Oct 25, 2023 | 2.240 | 2.290 | 2.130 | 2.230 | 81,039 | -0.01(-0.45%) |
Oct 24, 2023 | 2.310 | 2.370 | 2.200 | 2.240 | 104,864 | -0.07(-3.03%) |
Oct 23, 2023 | 2.280 | 2.380 | 2.230 | 2.310 | 81,649 | +0.01(+0.43%) |
Oct 20, 2023 | 2.330 | 2.400 | 2.220 | 2.300 | 100,607 | -0.06(-2.54%) |
Oct 19, 2023 | 2.450 | 2.450 | 2.330 | 2.360 | 31,762 | -0.08(-3.28%) |
Oct 18, 2023 | 2.610 | 2.610 | 2.400 | 2.440 | 63,762 | -0.16(-6.15%) |
Oct 17, 2023 | 2.510 | 2.648 | 2.510 | 2.600 | 122,158 | +0.07(+2.77%) |
Oct 16, 2023 | 2.380 | 2.650 | 2.389 | 2.530 | 91,883 | +0.17(+7.20%) |
Oct 13, 2023 | 2.390 | 2.460 | 2.330 | 2.360 | 118,604 | -0.02(-0.84%) |
Oct 12, 2023 | 2.510 | 2.510 | 2.330 | 2.380 | 147,857 | -0.12(-4.80%) |
Oct 11, 2023 | 2.460 | 2.540 | 2.426 | 2.500 | 79,289 | +0.04(+1.63%) |
Oct 10, 2023 | 2.340 | 2.510 | 2.340 | 2.460 | 70,059 | +0.13(+5.58%) |
Oct 09, 2023 | 2.420 | 2.420 | 2.270 | 2.330 | 124,036 | -0.10(-4.12%) |
Oct 06, 2023 | 2.430 | 2.470 | 2.350 | 2.430 | 77,322 | +0.00(+0.00%) |
Oct 05, 2023 | 2.460 | 2.530 | 2.400 | 2.430 | 75,608 | -0.03(-1.22%) |
Oct 04, 2023 | 2.490 | 2.550 | 2.400 | 2.460 | 100,702 | -0.03(-1.20%) |
Oct 03, 2023 | 2.570 | 2.579 | 2.410 | 2.490 | 125,665 | -0.07(-2.73%) |