Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.420 | 5.500 | 5.230 | 5.300 | 233,835 | -0.12(-2.21%) |
May 09, 2024 | 5.360 | 5.490 | 5.330 | 5.420 | 111,219 | +0.05(+0.93%) |
May 08, 2024 | 5.360 | 5.477 | 5.250 | 5.370 | 196,232 | -0.09(-1.65%) |
May 07, 2024 | 5.580 | 5.680 | 5.410 | 5.460 | 362,751 | -0.07(-1.27%) |
May 06, 2024 | 5.470 | 5.570 | 5.450 | 5.530 | 140,948 | +0.06(+1.10%) |
May 03, 2024 | 5.280 | 5.780 | 5.280 | 5.470 | 259,837 | +0.23(+4.39%) |
May 02, 2024 | 5.400 | 5.400 | 5.180 | 5.240 | 210,194 | -0.09(-1.69%) |
May 01, 2024 | 5.280 | 5.440 | 5.240 | 5.330 | 171,035 | +0.06(+1.14%) |
Apr 30, 2024 | 5.280 | 5.479 | 5.160 | 5.270 | 248,659 | -0.06(-1.13%) |
Apr 29, 2024 | 5.650 | 5.682 | 5.270 | 5.330 | 448,900 | -0.08(-1.48%) |
Apr 26, 2024 | 5.140 | 5.490 | 5.120 | 5.410 | 639,212 | +0.26(+5.05%) |
Apr 25, 2024 | 5.060 | 5.240 | 4.910 | 5.150 | 388,128 | +0.11(+2.18%) |
Apr 24, 2024 | 5.260 | 5.646 | 5.000 | 5.040 | 919,728 | +0.22(+4.56%) |
Apr 23, 2024 | 4.900 | 5.020 | 4.700 | 4.820 | 478,470 | -0.12(-2.43%) |
Apr 22, 2024 | 4.990 | 5.110 | 4.920 | 4.940 | 357,005 | -0.07(-1.40%) |
Apr 19, 2024 | 5.000 | 5.280 | 4.870 | 5.010 | 354,057 | -0.04(-0.79%) |
Apr 18, 2024 | 5.600 | 5.650 | 4.685 | 5.050 | 935,721 | -0.50(-9.01%) |
Apr 17, 2024 | 5.980 | 6.050 | 5.440 | 5.550 | 484,149 | -0.38(-6.41%) |
Apr 16, 2024 | 5.770 | 6.030 | 5.690 | 5.930 | 276,550 | +0.07(+1.19%) |
Apr 15, 2024 | 6.270 | 6.330 | 5.650 | 5.860 | 344,645 | -0.39(-6.24%) |
Apr 12, 2024 | 6.110 | 6.290 | 6.030 | 6.250 | 166,012 | +0.02(+0.32%) |
Apr 11, 2024 | 6.280 | 6.470 | 6.010 | 6.230 | 372,874 | -0.07(-1.11%) |
Apr 10, 2024 | 6.570 | 6.710 | 6.060 | 6.300 | 311,458 | -0.30(-4.55%) |
Apr 09, 2024 | 6.550 | 6.760 | 6.450 | 6.600 | 225,835 | +0.02(+0.30%) |
Apr 08, 2024 | 6.720 | 6.800 | 6.540 | 6.580 | 121,798 | -0.14(-2.08%) |
Apr 05, 2024 | 6.700 | 6.820 | 6.510 | 6.720 | 269,173 | +0.02(+0.30%) |
Apr 04, 2024 | 6.790 | 7.000 | 6.690 | 6.700 | 238,304 | -0.10(-1.47%) |
Apr 03, 2024 | 6.940 | 7.070 | 6.640 | 6.800 | 165,895 | -0.09(-1.31%) |
Apr 02, 2024 | 6.970 | 7.065 | 6.850 | 6.890 | 189,417 | -0.21(-2.89%) |
Apr 01, 2024 | 6.790 | 7.280 | 6.730 | 7.095 | 413,949 | +0.30(+4.49%) |
Mar 28, 2024 | 6.740 | 6.935 | 6.600 | 6.790 | 185,085 | +0.02(+0.30%) |
Mar 27, 2024 | 6.290 | 7.040 | 6.190 | 6.770 | 382,715 | +0.46(+7.29%) |
Mar 26, 2024 | 6.660 | 6.680 | 6.210 | 6.310 | 336,593 | -0.32(-4.83%) |
Mar 25, 2024 | 6.410 | 6.660 | 5.960 | 6.630 | 444,440 | +0.25(+3.92%) |
Mar 22, 2024 | 6.750 | 6.756 | 5.800 | 6.380 | 744,570 | -0.50(-7.27%) |
Mar 21, 2024 | 6.920 | 7.040 | 6.720 | 6.880 | 415,905 | +0.03(+0.44%) |
Mar 20, 2024 | 6.720 | 6.930 | 6.450 | 6.850 | 399,149 | +0.06(+0.88%) |
Mar 19, 2024 | 6.780 | 7.220 | 6.670 | 6.790 | 926,951 | +0.03(+0.44%) |
Mar 18, 2024 | 6.400 | 6.910 | 6.100 | 6.760 | 527,153 | +0.37(+5.79%) |
Mar 15, 2024 | 6.200 | 6.676 | 6.070 | 6.390 | 500,983 | +0.22(+3.57%) |
Mar 14, 2024 | 5.940 | 6.359 | 5.830 | 6.170 | 281,223 | +0.23(+3.87%) |
Mar 13, 2024 | 5.900 | 6.050 | 5.790 | 5.940 | 165,817 | +0.04(+0.68%) |
Mar 12, 2024 | 5.790 | 5.954 | 5.500 | 5.900 | 308,068 | +0.10(+1.72%) |
Mar 11, 2024 | 6.110 | 6.185 | 5.690 | 5.800 | 656,130 | -0.09(-1.53%) |
Mar 08, 2024 | 4.980 | 5.890 | 4.970 | 5.890 | 718,542 | +0.85(+16.87%) |
Mar 07, 2024 | 5.240 | 5.260 | 4.860 | 5.040 | 274,935 | -0.14(-2.80%) |
Mar 06, 2024 | 5.220 | 5.280 | 4.960 | 5.185 | 343,175 | +0.23(+4.64%) |
Mar 05, 2024 | 4.650 | 5.028 | 4.640 | 4.955 | 272,837 | +0.29(+6.10%) |
Mar 04, 2024 | 4.740 | 4.780 | 4.570 | 4.670 | 203,976 | +0.10(+2.30%) |
Mar 01, 2024 | 4.430 | 4.690 | 4.210 | 4.565 | 385,261 | +0.37(+8.69%) |
Feb 29, 2024 | 4.430 | 4.482 | 4.100 | 4.200 | 192,159 | -0.13(-3.00%) |
Feb 28, 2024 | 4.520 | 4.600 | 4.190 | 4.330 | 142,643 | -0.01(-0.23%) |
Feb 27, 2024 | 4.060 | 4.612 | 4.060 | 4.340 | 446,639 | +0.38(+9.60%) |
Feb 26, 2024 | 3.930 | 4.010 | 3.870 | 3.960 | 76,351 | +0.05(+1.28%) |
Feb 23, 2024 | 3.850 | 4.120 | 3.850 | 3.910 | 266,445 | +0.03(+0.77%) |
Feb 22, 2024 | 3.920 | 3.960 | 3.810 | 3.880 | 130,342 | +0.02(+0.52%) |
Feb 21, 2024 | 3.850 | 3.930 | 3.780 | 3.860 | 102,104 | +0.02(+0.52%) |
Feb 20, 2024 | 3.660 | 3.850 | 3.630 | 3.840 | 184,339 | +0.23(+6.37%) |
Feb 16, 2024 | 3.700 | 3.800 | 3.560 | 3.610 | 287,677 | -0.16(-4.24%) |
Feb 15, 2024 | 3.880 | 3.905 | 3.740 | 3.770 | 78,997 | -0.11(-2.84%) |
Feb 14, 2024 | 3.820 | 3.930 | 3.760 | 3.880 | 160,321 | +0.05(+1.31%) |
Feb 13, 2024 | 3.930 | 3.975 | 3.820 | 3.830 | 108,083 | -0.16(-4.01%) |
Feb 12, 2024 | 3.880 | 4.060 | 3.820 | 3.990 | 64,907 | +0.08(+2.05%) |
Feb 09, 2024 | 3.990 | 4.060 | 3.800 | 3.910 | 332,688 | -0.07(-1.76%) |
Feb 08, 2024 | 3.960 | 4.080 | 3.880 | 3.980 | 125,282 | +0.07(+1.79%) |
Feb 07, 2024 | 3.970 | 4.010 | 3.860 | 3.910 | 110,350 | -0.08(-2.01%) |
Feb 06, 2024 | 3.850 | 4.020 | 3.850 | 3.990 | 139,246 | +0.09(+2.31%) |
Feb 05, 2024 | 3.980 | 4.020 | 3.820 | 3.900 | 180,138 | -0.06(-1.64%) |
Feb 02, 2024 | 4.040 | 4.080 | 3.910 | 3.965 | 145,358 | -0.11(-2.58%) |
Feb 01, 2024 | 4.030 | 4.170 | 4.000 | 4.070 | 136,033 | +0.03(+0.74%) |
Jan 31, 2024 | 4.050 | 4.180 | 4.000 | 4.040 | 169,140 | -0.03(-0.74%) |
Jan 30, 2024 | 4.070 | 4.090 | 4.000 | 4.070 | 93,594 | -0.03(-0.73%) |
Jan 29, 2024 | 4.050 | 4.180 | 4.000 | 4.100 | 152,790 | +0.05(+1.23%) |
Jan 26, 2024 | 4.150 | 4.219 | 3.990 | 4.050 | 79,004 | -0.05(-1.22%) |
Jan 25, 2024 | 4.090 | 4.100 | 3.960 | 4.100 | 60,222 | +0.02(+0.49%) |
Jan 24, 2024 | 4.220 | 4.490 | 4.030 | 4.080 | 346,587 | -0.05(-1.21%) |
Jan 23, 2024 | 4.160 | 4.290 | 4.080 | 4.130 | 101,724 | -0.02(-0.48%) |
Jan 22, 2024 | 4.110 | 4.240 | 4.020 | 4.150 | 171,114 | +0.12(+2.98%) |
Jan 19, 2024 | 4.160 | 4.160 | 3.940 | 4.030 | 137,476 | -0.10(-2.42%) |
Jan 18, 2024 | 4.220 | 4.292 | 3.970 | 4.130 | 230,573 | -0.06(-1.43%) |
Jan 17, 2024 | 4.140 | 4.230 | 3.880 | 4.190 | 391,210 | -0.01(-0.24%) |
Jan 16, 2024 | 4.440 | 4.450 | 4.140 | 4.200 | 370,940 | -0.22(-4.98%) |
Jan 12, 2024 | 4.500 | 4.640 | 4.405 | 4.420 | 295,780 | -0.18(-3.91%) |
Jan 11, 2024 | 5.240 | 5.240 | 4.580 | 4.600 | 497,811 | -0.62(-11.88%) |
Jan 10, 2024 | 5.260 | 5.300 | 5.040 | 5.220 | 142,012 | -0.03(-0.57%) |
Jan 09, 2024 | 5.280 | 5.390 | 5.080 | 5.250 | 234,784 | -0.10(-1.87%) |
Jan 08, 2024 | 5.430 | 5.470 | 5.200 | 5.350 | 252,261 | -0.08(-1.47%) |
Jan 05, 2024 | 5.270 | 5.460 | 5.130 | 5.430 | 258,151 | +0.13(+2.45%) |
Jan 04, 2024 | 5.130 | 5.480 | 5.050 | 5.300 | 499,768 | +0.11(+2.12%) |
Jan 03, 2024 | 5.120 | 5.350 | 5.060 | 5.190 | 203,984 | +0.07(+1.37%) |
Jan 02, 2024 | 4.890 | 5.350 | 4.791 | 5.120 | 326,688 | +0.23(+4.70%) |
Dec 29, 2023 | 4.950 | 5.000 | 4.790 | 4.890 | 162,195 | -0.06(-1.11%) |
Dec 28, 2023 | 5.040 | 5.173 | 4.810 | 4.945 | 204,013 | -0.13(-2.66%) |
Dec 27, 2023 | 4.730 | 5.140 | 4.730 | 5.080 | 401,840 | +0.28(+5.83%) |
Dec 26, 2023 | 4.450 | 4.847 | 4.400 | 4.800 | 344,913 | +0.35(+7.87%) |
Dec 22, 2023 | 4.450 | 4.579 | 4.350 | 4.450 | 217,453 | -0.02(-0.45%) |
Dec 21, 2023 | 4.370 | 4.560 | 4.370 | 4.470 | 158,967 | +0.11(+2.52%) |
Dec 20, 2023 | 4.240 | 4.479 | 4.150 | 4.360 | 396,980 | +0.13(+3.07%) |
Dec 19, 2023 | 4.280 | 4.330 | 4.050 | 4.230 | 251,733 | -0.02(-0.47%) |
Dec 18, 2023 | 4.350 | 4.590 | 4.120 | 4.250 | 476,914 | -0.09(-2.07%) |
Dec 15, 2023 | 4.260 | 4.420 | 4.170 | 4.340 | 493,300 | +0.10(+2.36%) |
Dec 14, 2023 | 4.240 | 4.360 | 4.010 | 4.240 | 361,467 | +0.08(+1.92%) |
Dec 13, 2023 | 3.940 | 4.200 | 3.905 | 4.160 | 568,526 | +0.28(+7.22%) |
Dec 12, 2023 | 3.560 | 4.150 | 3.531 | 3.880 | 530,905 | +0.27(+7.48%) |
Dec 11, 2023 | 3.710 | 3.910 | 3.245 | 3.610 | 464,301 | -0.08(-2.17%) |
Dec 08, 2023 | 3.400 | 3.700 | 3.375 | 3.690 | 241,880 | +0.27(+7.89%) |
Dec 07, 2023 | 3.330 | 3.480 | 3.310 | 3.420 | 142,322 | +0.08(+2.40%) |
Dec 06, 2023 | 3.350 | 3.530 | 3.250 | 3.340 | 338,921 | +0.04(+1.21%) |
Dec 05, 2023 | 3.170 | 3.300 | 3.090 | 3.300 | 196,197 | +0.13(+4.10%) |
Dec 04, 2023 | 2.990 | 3.250 | 2.990 | 3.170 | 282,748 | +0.21(+7.09%) |
Dec 01, 2023 | 2.990 | 3.050 | 2.900 | 2.960 | 159,832 | -0.01(-0.34%) |
Nov 30, 2023 | 2.990 | 3.000 | 2.930 | 2.970 | 177,004 | +0.02(+0.68%) |
Nov 29, 2023 | 2.950 | 2.990 | 2.910 | 2.950 | 67,963 | -0.01(-0.34%) |
Nov 28, 2023 | 2.970 | 2.980 | 2.930 | 2.960 | 83,446 | -0.03(-1.00%) |
Nov 27, 2023 | 3.000 | 3.000 | 2.930 | 2.990 | 143,719 | -0.01(-0.33%) |
Nov 24, 2023 | 2.990 | 3.054 | 2.950 | 3.000 | 77,204 | +0.02(+0.67%) |
Nov 22, 2023 | 2.980 | 2.990 | 2.940 | 2.980 | 47,717 | +0.06(+2.05%) |
Nov 21, 2023 | 2.960 | 3.010 | 2.870 | 2.920 | 77,038 | -0.05(-1.68%) |
Nov 20, 2023 | 3.020 | 3.095 | 2.930 | 2.970 | 130,259 | -0.07(-2.30%) |
Nov 17, 2023 | 3.090 | 3.130 | 3.000 | 3.040 | 290,000 | -0.04(-1.30%) |
Nov 16, 2023 | 3.240 | 3.250 | 3.030 | 3.080 | 315,033 | -0.13(-4.05%) |
Nov 15, 2023 | 3.000 | 3.390 | 2.950 | 3.210 | 248,757 | +0.20(+6.64%) |
Nov 14, 2023 | 2.860 | 3.140 | 2.800 | 3.010 | 402,662 | +0.17(+5.99%) |
Nov 13, 2023 | 2.810 | 2.850 | 2.720 | 2.840 | 74,279 | +0.04(+1.43%) |
Nov 10, 2023 | 2.750 | 2.830 | 2.680 | 2.800 | 300,043 | +0.04(+1.45%) |
Nov 09, 2023 | 2.880 | 2.880 | 2.720 | 2.760 | 287,458 | -0.09(-3.16%) |
Nov 08, 2023 | 2.900 | 2.900 | 2.750 | 2.850 | 133,254 | -0.01(-0.35%) |
Nov 07, 2023 | 2.840 | 2.880 | 2.830 | 2.860 | 182,065 | +0.00(+0.18%) |
Nov 06, 2023 | 2.860 | 2.910 | 2.810 | 2.855 | 104,373 | -0.02(-0.52%) |
Nov 03, 2023 | 2.850 | 2.877 | 2.820 | 2.870 | 319,870 | +0.04(+1.41%) |
Nov 02, 2023 | 2.830 | 2.870 | 2.800 | 2.830 | 98,945 | +0.03(+1.07%) |