Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.250 | 5.330 | 4.850 | 4.870 | 1,243,531 | -0.37(-7.06%) |
May 16, 2024 | 5.440 | 5.540 | 5.185 | 5.240 | 1,650,501 | -0.20(-3.68%) |
May 15, 2024 | 5.810 | 5.855 | 5.400 | 5.440 | 2,527,316 | -0.30(-5.23%) |
May 14, 2024 | 5.930 | 6.150 | 5.720 | 5.740 | 412,607 | -0.20(-3.37%) |
May 13, 2024 | 6.130 | 6.290 | 5.880 | 5.940 | 424,240 | -0.17(-2.78%) |
May 10, 2024 | 6.600 | 6.880 | 6.045 | 6.110 | 547,161 | -0.64(-9.48%) |
May 09, 2024 | 7.190 | 7.375 | 6.690 | 6.750 | 652,124 | -0.19(-2.74%) |
May 08, 2024 | 7.130 | 7.295 | 6.890 | 6.940 | 459,646 | -0.26(-3.61%) |
May 07, 2024 | 7.430 | 7.500 | 7.020 | 7.200 | 1,014,671 | -0.19(-2.57%) |
May 06, 2024 | 7.000 | 7.660 | 6.920 | 7.390 | 896,779 | +0.43(+6.18%) |
May 03, 2024 | 6.670 | 7.140 | 6.600 | 6.960 | 843,840 | +0.37(+5.61%) |
May 02, 2024 | 5.950 | 6.750 | 5.890 | 6.590 | 1,294,742 | +0.69(+11.69%) |
May 01, 2024 | 5.540 | 6.190 | 5.540 | 5.900 | 492,285 | +0.33(+5.92%) |
Apr 30, 2024 | 5.800 | 5.800 | 5.340 | 5.570 | 483,607 | -0.29(-5.03%) |
Apr 29, 2024 | 5.850 | 6.160 | 5.470 | 5.865 | 3,049,555 | -0.02(-0.42%) |
Apr 26, 2024 | 5.160 | 5.950 | 5.160 | 5.890 | 567,043 | +0.78(+15.26%) |
Apr 25, 2024 | 4.970 | 5.130 | 4.930 | 5.110 | 233,076 | +0.05(+0.99%) |
Apr 24, 2024 | 5.040 | 5.175 | 4.870 | 5.060 | 362,011 | +0.05(+1.00%) |
Apr 23, 2024 | 5.050 | 5.270 | 4.970 | 5.010 | 355,982 | -0.01(-0.20%) |
Apr 22, 2024 | 5.280 | 5.470 | 4.960 | 5.020 | 512,701 | -0.24(-4.56%) |
Apr 19, 2024 | 5.170 | 5.570 | 5.170 | 5.260 | 386,747 | -0.04(-0.75%) |
Apr 18, 2024 | 5.720 | 5.720 | 5.130 | 5.300 | 1,862,372 | -0.40(-7.02%) |
Apr 17, 2024 | 5.320 | 6.210 | 5.320 | 5.700 | 920,924 | +0.32(+5.95%) |
Apr 16, 2024 | 5.250 | 5.400 | 5.130 | 5.380 | 318,763 | +0.16(+3.07%) |
Apr 15, 2024 | 5.240 | 5.405 | 5.200 | 5.220 | 377,980 | -0.02(-0.38%) |
Apr 12, 2024 | 5.570 | 5.600 | 5.200 | 5.240 | 475,633 | -0.33(-5.92%) |
Apr 11, 2024 | 5.000 | 5.595 | 5.000 | 5.570 | 572,072 | +0.59(+11.85%) |
Apr 10, 2024 | 5.160 | 5.210 | 4.812 | 4.980 | 415,014 | -0.38(-7.09%) |
Apr 09, 2024 | 5.410 | 5.620 | 5.280 | 5.360 | 448,709 | +0.01(+0.19%) |
Apr 08, 2024 | 5.240 | 5.445 | 4.890 | 5.350 | 450,573 | +0.29(+5.73%) |
Apr 05, 2024 | 5.100 | 5.220 | 4.980 | 5.060 | 310,917 | -0.05(-0.98%) |
Apr 04, 2024 | 5.020 | 5.560 | 5.020 | 5.110 | 549,086 | +0.11(+2.20%) |
Apr 03, 2024 | 4.750 | 5.010 | 4.715 | 5.000 | 421,926 | +0.27(+5.71%) |
Apr 02, 2024 | 4.850 | 4.850 | 4.560 | 4.730 | 250,604 | -0.20(-4.06%) |
Apr 01, 2024 | 5.120 | 5.120 | 4.860 | 4.930 | 201,060 | -0.14(-2.76%) |
Mar 28, 2024 | 5.010 | 5.265 | 4.989 | 5.070 | 354,668 | +0.17(+3.47%) |
Mar 27, 2024 | 5.110 | 5.170 | 4.740 | 4.900 | 403,235 | -0.19(-3.73%) |
Mar 26, 2024 | 5.260 | 5.385 | 5.070 | 5.090 | 250,305 | -0.10(-1.93%) |
Mar 25, 2024 | 5.510 | 5.620 | 5.100 | 5.190 | 492,873 | -0.55(-9.58%) |
Mar 22, 2024 | 5.330 | 5.880 | 5.240 | 5.740 | 817,043 | +0.33(+6.10%) |
Mar 21, 2024 | 4.630 | 5.465 | 4.625 | 5.410 | 1,107,846 | +0.76(+16.34%) |
Mar 20, 2024 | 4.680 | 4.790 | 4.560 | 4.650 | 354,318 | +0.02(+0.43%) |
Mar 19, 2024 | 4.680 | 4.765 | 4.580 | 4.630 | 281,059 | -0.07(-1.49%) |
Mar 18, 2024 | 4.920 | 4.990 | 4.680 | 4.700 | 291,801 | -0.09(-1.88%) |
Mar 15, 2024 | 4.610 | 5.020 | 4.520 | 4.790 | 1,687,615 | +0.25(+5.51%) |
Mar 14, 2024 | 4.240 | 4.650 | 4.200 | 4.540 | 466,353 | +0.35(+8.35%) |
Mar 13, 2024 | 3.830 | 4.270 | 3.740 | 4.190 | 448,014 | +0.41(+10.85%) |
Mar 12, 2024 | 3.970 | 4.000 | 3.720 | 3.780 | 328,771 | -0.22(-5.50%) |
Mar 11, 2024 | 4.050 | 4.180 | 3.960 | 4.000 | 214,375 | -0.06(-1.48%) |
Mar 08, 2024 | 4.230 | 4.430 | 4.050 | 4.060 | 435,176 | -0.14(-3.33%) |
Mar 07, 2024 | 4.430 | 4.570 | 4.160 | 4.200 | 525,552 | -0.22(-4.98%) |
Mar 06, 2024 | 4.450 | 4.530 | 4.330 | 4.420 | 229,843 | +0.02(+0.45%) |
Mar 05, 2024 | 4.460 | 4.520 | 4.315 | 4.400 | 277,712 | -0.10(-2.22%) |
Mar 04, 2024 | 4.810 | 4.880 | 4.470 | 4.500 | 472,717 | -0.28(-5.86%) |
Mar 01, 2024 | 5.190 | 5.340 | 4.669 | 4.780 | 795,319 | -0.36(-7.09%) |
Feb 29, 2024 | 5.220 | 5.280 | 4.960 | 5.145 | 452,017 | +0.19(+3.94%) |
Feb 28, 2024 | 4.860 | 5.600 | 4.792 | 4.950 | 1,275,514 | +0.06(+1.23%) |
Feb 27, 2024 | 4.920 | 5.120 | 4.805 | 4.890 | 280,349 | +0.01(+0.20%) |
Feb 26, 2024 | 4.750 | 5.005 | 4.750 | 4.880 | 302,223 | +0.18(+3.83%) |
Feb 23, 2024 | 4.530 | 4.770 | 4.450 | 4.700 | 341,556 | +0.21(+4.68%) |
Feb 22, 2024 | 4.670 | 4.770 | 4.455 | 4.490 | 324,594 | -0.18(-3.85%) |
Feb 21, 2024 | 4.840 | 4.940 | 4.550 | 4.670 | 432,414 | -0.20(-4.11%) |
Feb 20, 2024 | 5.300 | 5.650 | 4.650 | 4.870 | 1,740,312 | -0.48(-8.97%) |
Feb 16, 2024 | 5.000 | 5.580 | 4.800 | 5.350 | 1,761,912 | +0.29(+5.73%) |
Feb 15, 2024 | 4.810 | 5.090 | 4.610 | 5.060 | 899,104 | +0.20(+4.12%) |
Feb 14, 2024 | 4.200 | 4.945 | 4.200 | 4.860 | 1,452,488 | +0.72(+17.39%) |
Feb 13, 2024 | 4.200 | 4.230 | 4.070 | 4.140 | 448,524 | -0.20(-4.61%) |
Feb 12, 2024 | 4.200 | 4.490 | 4.100 | 4.340 | 774,294 | +0.11(+2.60%) |
Feb 09, 2024 | 4.440 | 4.640 | 4.186 | 4.230 | 387,932 | -0.24(-5.37%) |
Feb 08, 2024 | 3.910 | 4.495 | 3.900 | 4.470 | 1,736,148 | +0.60(+15.50%) |
Feb 07, 2024 | 3.940 | 4.020 | 3.570 | 3.870 | 1,561,676 | -0.06(-1.53%) |
Feb 06, 2024 | 4.040 | 4.175 | 3.865 | 3.930 | 336,382 | -0.05(-1.26%) |
Feb 05, 2024 | 4.170 | 4.360 | 3.830 | 3.980 | 458,368 | -0.41(-9.34%) |
Feb 02, 2024 | 4.180 | 4.400 | 4.090 | 4.390 | 743,821 | +0.13(+3.05%) |
Feb 01, 2024 | 3.910 | 4.285 | 3.900 | 4.260 | 1,029,231 | +0.42(+10.94%) |
Jan 31, 2024 | 3.560 | 4.090 | 3.385 | 3.840 | 1,190,599 | +0.31(+8.78%) |
Jan 30, 2024 | 3.050 | 3.559 | 2.940 | 3.530 | 920,628 | +0.51(+16.89%) |
Jan 29, 2024 | 2.880 | 3.150 | 2.845 | 3.020 | 1,865,070 | +0.12(+4.14%) |
Jan 26, 2024 | 2.850 | 2.932 | 2.760 | 2.900 | 238,641 | +0.05(+1.75%) |
Jan 25, 2024 | 2.810 | 2.870 | 2.720 | 2.850 | 113,291 | +0.05(+1.79%) |
Jan 24, 2024 | 2.880 | 2.920 | 2.770 | 2.800 | 150,735 | -0.04(-1.41%) |
Jan 23, 2024 | 2.710 | 2.850 | 2.690 | 2.840 | 280,036 | +0.17(+6.37%) |
Jan 22, 2024 | 2.750 | 2.890 | 2.655 | 2.670 | 241,292 | -0.09(-3.26%) |
Jan 19, 2024 | 2.730 | 2.770 | 2.605 | 2.760 | 222,628 | +0.03(+1.10%) |
Jan 18, 2024 | 2.750 | 2.800 | 2.650 | 2.730 | 333,718 | +0.00(+0.00%) |
Jan 17, 2024 | 2.750 | 2.760 | 2.600 | 2.730 | 533,085 | -0.09(-3.19%) |
Jan 16, 2024 | 2.970 | 2.970 | 2.740 | 2.820 | 400,578 | -0.16(-5.37%) |
Jan 12, 2024 | 2.990 | 3.065 | 2.950 | 2.980 | 443,384 | -0.01(-0.33%) |
Jan 11, 2024 | 2.940 | 3.022 | 2.890 | 2.990 | 293,589 | -0.02(-0.66%) |
Jan 10, 2024 | 3.050 | 3.090 | 2.960 | 3.010 | 326,680 | -0.03(-0.99%) |
Jan 09, 2024 | 2.830 | 3.125 | 2.771 | 3.040 | 842,833 | +0.22(+7.80%) |
Jan 08, 2024 | 2.740 | 2.850 | 2.605 | 2.820 | 363,985 | +0.09(+3.30%) |
Jan 05, 2024 | 2.680 | 2.750 | 2.530 | 2.730 | 128,538 | +0.01(+0.37%) |
Jan 04, 2024 | 2.780 | 2.810 | 2.680 | 2.720 | 224,739 | -0.02(-0.73%) |
Jan 03, 2024 | 2.890 | 2.910 | 2.635 | 2.740 | 292,054 | -0.17(-5.84%) |
Jan 02, 2024 | 2.820 | 3.060 | 2.800 | 2.910 | 374,002 | +0.10(+3.56%) |
Dec 29, 2023 | 3.010 | 3.080 | 2.800 | 2.810 | 453,482 | -0.22(-7.26%) |
Dec 28, 2023 | 2.990 | 3.131 | 2.950 | 3.030 | 393,859 | +0.06(+2.02%) |
Dec 27, 2023 | 3.010 | 3.040 | 2.900 | 2.970 | 337,968 | -0.02(-0.67%) |
Dec 26, 2023 | 2.940 | 3.070 | 2.835 | 2.990 | 388,388 | +0.12(+4.18%) |
Dec 22, 2023 | 2.690 | 2.900 | 2.680 | 2.870 | 580,555 | +0.18(+6.69%) |
Dec 21, 2023 | 2.750 | 2.800 | 2.660 | 2.690 | 195,651 | +0.04(+1.51%) |
Dec 20, 2023 | 2.800 | 2.870 | 2.620 | 2.650 | 344,936 | -0.18(-6.36%) |
Dec 19, 2023 | 2.830 | 2.930 | 2.770 | 2.830 | 316,913 | +0.03(+1.07%) |
Dec 18, 2023 | 2.700 | 2.880 | 2.680 | 2.800 | 288,659 | +0.09(+3.32%) |
Dec 15, 2023 | 2.750 | 2.805 | 2.530 | 2.710 | 400,387 | -0.02(-0.73%) |
Dec 14, 2023 | 2.640 | 2.820 | 2.630 | 2.730 | 535,577 | +0.11(+4.20%) |
Dec 13, 2023 | 2.840 | 2.940 | 2.410 | 2.620 | 738,714 | -0.26(-9.03%) |
Dec 12, 2023 | 3.010 | 3.010 | 2.795 | 2.880 | 368,138 | -0.11(-3.68%) |
Dec 11, 2023 | 3.020 | 3.130 | 2.930 | 2.990 | 661,162 | -0.01(-0.33%) |
Dec 08, 2023 | 2.570 | 3.030 | 2.530 | 3.000 | 1,403,748 | +0.43(+16.73%) |
Dec 07, 2023 | 2.380 | 2.590 | 2.350 | 2.570 | 349,466 | +0.20(+8.44%) |
Dec 06, 2023 | 2.280 | 2.395 | 2.230 | 2.370 | 295,020 | +0.10(+4.41%) |
Dec 05, 2023 | 2.350 | 2.350 | 2.240 | 2.270 | 111,534 | -0.09(-3.81%) |
Dec 04, 2023 | 2.360 | 2.500 | 2.310 | 2.360 | 317,512 | +0.00(+0.00%) |