Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.250 | 5.470 | 5.150 | 5.150 | 17,987 | -0.21(-3.92%) |
May 16, 2024 | 5.250 | 5.460 | 5.200 | 5.360 | 14,354 | +0.15(+2.88%) |
May 15, 2024 | 5.283 | 5.300 | 5.106 | 5.210 | 11,856 | +0.06(+1.17%) |
May 14, 2024 | 5.210 | 5.300 | 5.010 | 5.150 | 17,476 | -0.20(-3.74%) |
May 13, 2024 | 5.340 | 5.450 | 5.240 | 5.350 | 19,238 | +0.00(+0.00%) |
May 10, 2024 | 5.325 | 5.428 | 5.210 | 5.350 | 18,089 | +0.04(+0.75%) |
May 09, 2024 | 5.390 | 5.445 | 5.310 | 5.310 | 33,651 | -0.01(-0.19%) |
May 08, 2024 | 5.280 | 5.550 | 5.061 | 5.320 | 19,699 | -0.14(-2.56%) |
May 07, 2024 | 5.220 | 5.550 | 5.220 | 5.460 | 17,873 | +0.21(+4.00%) |
May 06, 2024 | 5.180 | 5.460 | 5.180 | 5.250 | 13,420 | +0.00(+0.00%) |
May 03, 2024 | 5.070 | 5.407 | 5.060 | 5.250 | 19,703 | +0.18(+3.55%) |
May 02, 2024 | 5.100 | 5.215 | 5.010 | 5.070 | 15,461 | -0.13(-2.50%) |
May 01, 2024 | 5.240 | 5.240 | 5.020 | 5.200 | 8,194 | -0.04(-0.76%) |
Apr 30, 2024 | 5.310 | 5.320 | 5.010 | 5.240 | 9,860 | -0.06(-1.13%) |
Apr 29, 2024 | 5.392 | 5.500 | 5.250 | 5.300 | 10,108 | +0.08(+1.53%) |
Apr 26, 2024 | 5.490 | 5.603 | 5.170 | 5.220 | 15,344 | -0.27(-4.92%) |
Apr 25, 2024 | 5.540 | 5.620 | 5.460 | 5.490 | 9,536 | -0.13(-2.31%) |
Apr 24, 2024 | 5.510 | 5.620 | 5.445 | 5.620 | 6,920 | +0.05(+0.90%) |
Apr 23, 2024 | 5.500 | 5.620 | 5.355 | 5.570 | 11,594 | +0.17(+3.15%) |
Apr 22, 2024 | 5.520 | 5.520 | 5.388 | 5.400 | 2,840 | +0.11(+2.08%) |
Apr 19, 2024 | 5.410 | 5.560 | 5.270 | 5.290 | 8,824 | -0.04(-0.75%) |
Apr 18, 2024 | 5.600 | 5.600 | 5.260 | 5.330 | 2,442 | -0.18(-3.27%) |
Apr 17, 2024 | 5.490 | 5.605 | 5.340 | 5.510 | 3,732 | +0.02(+0.36%) |
Apr 16, 2024 | 5.250 | 5.690 | 5.100 | 5.490 | 21,444 | +0.23(+4.37%) |
Apr 15, 2024 | 5.210 | 5.470 | 5.210 | 5.260 | 12,992 | -0.05(-0.94%) |
Apr 12, 2024 | 5.140 | 5.450 | 5.140 | 5.310 | 5,147 | +0.09(+1.82%) |
Apr 11, 2024 | 5.220 | 5.377 | 5.102 | 5.215 | 4,208 | +0.00(+0.10%) |
Apr 10, 2024 | 5.450 | 5.490 | 5.010 | 5.210 | 34,903 | -0.35(-6.29%) |
Apr 09, 2024 | 5.520 | 5.580 | 5.380 | 5.560 | 6,862 | +0.01(+0.18%) |
Apr 08, 2024 | 5.320 | 5.570 | 5.270 | 5.550 | 19,122 | +0.11(+2.02%) |
Apr 05, 2024 | 5.580 | 5.580 | 5.170 | 5.440 | 11,761 | -0.12(-2.16%) |
Apr 04, 2024 | 5.500 | 5.580 | 5.490 | 5.560 | 4,639 | +0.05(+0.91%) |
Apr 03, 2024 | 5.400 | 5.510 | 5.400 | 5.510 | 11,002 | +0.09(+1.66%) |
Apr 02, 2024 | 5.390 | 5.540 | 5.390 | 5.420 | 15,097 | +0.04(+0.74%) |
Apr 01, 2024 | 5.500 | 5.590 | 5.380 | 5.380 | 17,803 | -0.07(-1.28%) |
Mar 28, 2024 | 5.430 | 5.570 | 5.430 | 5.450 | 4,888 | +0.04(+0.74%) |
Mar 27, 2024 | 5.440 | 5.620 | 5.370 | 5.410 | 12,629 | -0.03(-0.55%) |
Mar 26, 2024 | 5.500 | 5.670 | 5.129 | 5.440 | 7,542 | -0.03(-0.55%) |
Mar 25, 2024 | 5.300 | 5.690 | 5.300 | 5.470 | 48,178 | +0.12(+2.24%) |
Mar 22, 2024 | 5.180 | 5.540 | 5.180 | 5.350 | 15,979 | +0.08(+1.52%) |
Mar 21, 2024 | 5.270 | 5.390 | 5.020 | 5.270 | 86,302 | -0.08(-1.50%) |
Mar 20, 2024 | 5.250 | 5.468 | 5.250 | 5.350 | 8,034 | +0.10(+1.90%) |
Mar 19, 2024 | 5.250 | 5.407 | 5.250 | 5.250 | 9,151 | +0.00(+0.00%) |
Mar 18, 2024 | 5.400 | 5.547 | 5.250 | 5.250 | 20,497 | -0.13(-2.42%) |
Mar 15, 2024 | 5.350 | 5.673 | 5.350 | 5.380 | 28,870 | +0.03(+0.56%) |
Mar 14, 2024 | 5.350 | 5.740 | 5.300 | 5.350 | 47,140 | -0.02(-0.37%) |
Mar 13, 2024 | 4.700 | 5.540 | 4.700 | 5.370 | 65,972 | +0.75(+16.23%) |
Mar 12, 2024 | 5.510 | 5.740 | 3.720 | 4.620 | 137,636 | -0.90(-16.30%) |
Mar 11, 2024 | 5.260 | 5.630 | 5.230 | 5.520 | 25,764 | +0.20(+3.76%) |
Mar 08, 2024 | 5.050 | 5.500 | 5.050 | 5.320 | 30,794 | +0.31(+6.19%) |
Mar 07, 2024 | 4.660 | 5.090 | 4.010 | 5.010 | 57,481 | +0.38(+8.21%) |
Mar 06, 2024 | 4.550 | 4.800 | 4.470 | 4.630 | 40,937 | +0.09(+1.98%) |
Mar 05, 2024 | 4.230 | 4.900 | 4.230 | 4.540 | 128,092 | +0.21(+4.85%) |
Mar 04, 2024 | 4.000 | 4.400 | 3.980 | 4.330 | 59,727 | +0.46(+11.89%) |
Mar 01, 2024 | 3.940 | 4.000 | 3.750 | 3.870 | 24,554 | -0.04(-1.02%) |
Feb 29, 2024 | 3.880 | 4.000 | 3.870 | 3.910 | 10,788 | +0.04(+0.90%) |
Feb 28, 2024 | 3.810 | 3.890 | 3.750 | 3.875 | 5,774 | +0.00(+0.13%) |
Feb 27, 2024 | 3.802 | 3.895 | 3.740 | 3.870 | 5,231 | +0.02(+0.52%) |
Feb 26, 2024 | 3.760 | 3.995 | 3.760 | 3.850 | 21,005 | +0.00(+0.00%) |
Feb 23, 2024 | 3.885 | 3.885 | 3.710 | 3.850 | 6,531 | +0.04(+1.05%) |
Feb 22, 2024 | 3.880 | 3.940 | 3.800 | 3.810 | 10,926 | -0.04(-1.04%) |
Feb 21, 2024 | 3.860 | 3.970 | 3.800 | 3.850 | 11,927 | -0.13(-3.27%) |
Feb 20, 2024 | 4.050 | 4.050 | 3.850 | 3.980 | 11,990 | -0.02(-0.50%) |
Feb 16, 2024 | 4.005 | 4.090 | 3.855 | 4.000 | 22,187 | -0.08(-1.96%) |
Feb 15, 2024 | 4.120 | 4.120 | 3.965 | 4.080 | 6,083 | -0.04(-0.97%) |
Feb 14, 2024 | 4.060 | 4.120 | 3.960 | 4.120 | 4,983 | +0.19(+4.83%) |
Feb 13, 2024 | 3.850 | 3.940 | 3.810 | 3.930 | 6,244 | -0.01(-0.25%) |
Feb 12, 2024 | 4.120 | 4.233 | 3.940 | 3.940 | 20,903 | -0.26(-6.19%) |
Feb 09, 2024 | 4.170 | 4.278 | 4.170 | 4.200 | 10,046 | +0.03(+0.72%) |
Feb 08, 2024 | 4.480 | 4.480 | 3.942 | 4.170 | 19,567 | -0.31(-6.92%) |
Feb 07, 2024 | 4.470 | 4.510 | 4.400 | 4.480 | 7,743 | -0.01(-0.22%) |
Feb 06, 2024 | 4.500 | 4.600 | 4.380 | 4.490 | 15,395 | +0.05(+1.13%) |
Feb 05, 2024 | 4.340 | 4.840 | 3.860 | 4.440 | 64,916 | +0.16(+3.74%) |
Feb 02, 2024 | 4.490 | 4.490 | 4.220 | 4.280 | 15,926 | -0.17(-3.82%) |
Feb 01, 2024 | 4.150 | 4.450 | 4.090 | 4.450 | 22,763 | +0.30(+7.23%) |
Jan 31, 2024 | 4.000 | 4.216 | 3.980 | 4.150 | 9,935 | +0.20(+5.06%) |
Jan 30, 2024 | 3.970 | 4.000 | 3.860 | 3.950 | 9,783 | +0.05(+1.15%) |
Jan 29, 2024 | 3.530 | 3.950 | 3.530 | 3.905 | 38,949 | +0.28(+7.87%) |
Jan 26, 2024 | 3.620 | 3.700 | 3.410 | 3.620 | 22,200 | +0.07(+1.97%) |
Jan 25, 2024 | 3.400 | 3.550 | 3.400 | 3.550 | 11,384 | +0.09(+2.60%) |
Jan 24, 2024 | 3.380 | 3.550 | 3.290 | 3.460 | 30,856 | +0.06(+1.76%) |
Jan 23, 2024 | 3.484 | 3.650 | 3.340 | 3.400 | 20,571 | +0.07(+2.10%) |
Jan 22, 2024 | 3.250 | 3.520 | 3.250 | 3.330 | 9,139 | +0.03(+0.91%) |
Jan 19, 2024 | 3.270 | 3.320 | 3.056 | 3.300 | 6,275 | -0.01(-0.30%) |
Jan 18, 2024 | 3.460 | 3.460 | 3.300 | 3.310 | 7,362 | -0.09(-2.65%) |
Jan 17, 2024 | 3.520 | 3.583 | 3.400 | 3.400 | 16,158 | -0.12(-3.41%) |
Jan 16, 2024 | 3.540 | 3.642 | 3.520 | 3.520 | 5,769 | -0.02(-0.56%) |
Jan 12, 2024 | 3.550 | 3.550 | 3.520 | 3.540 | 2,695 | +0.02(+0.57%) |
Jan 11, 2024 | 3.590 | 3.590 | 3.510 | 3.520 | 8,300 | +0.00(+0.00%) |
Jan 10, 2024 | 3.500 | 3.702 | 3.500 | 3.520 | 15,474 | -0.03(-0.85%) |
Jan 09, 2024 | 3.730 | 3.730 | 3.550 | 3.550 | 8,621 | -0.03(-0.84%) |
Jan 08, 2024 | 3.640 | 3.640 | 3.579 | 3.580 | 3,901 | -0.01(-0.28%) |
Jan 05, 2024 | 3.580 | 3.667 | 3.520 | 3.590 | 22,510 | +0.02(+0.56%) |
Jan 04, 2024 | 3.678 | 3.708 | 3.510 | 3.570 | 28,939 | +0.01(+0.28%) |
Jan 03, 2024 | 3.590 | 3.590 | 3.510 | 3.560 | 6,677 | -0.04(-1.11%) |
Jan 02, 2024 | 3.600 | 3.811 | 3.600 | 3.600 | 7,329 | +0.04(+1.12%) |
Dec 29, 2023 | 3.590 | 3.710 | 3.500 | 3.560 | 34,127 | -0.03(-0.84%) |
Dec 28, 2023 | 3.620 | 3.620 | 3.540 | 3.590 | 38,612 | -0.04(-1.10%) |
Dec 27, 2023 | 3.720 | 3.760 | 3.500 | 3.630 | 23,301 | -0.03(-0.82%) |
Dec 26, 2023 | 3.590 | 3.770 | 3.560 | 3.660 | 23,318 | +0.08(+2.23%) |
Dec 22, 2023 | 3.552 | 3.650 | 3.540 | 3.580 | 8,281 | +0.04(+1.13%) |
Dec 21, 2023 | 3.570 | 3.650 | 3.510 | 3.540 | 35,440 | -0.07(-1.94%) |
Dec 20, 2023 | 3.660 | 3.720 | 3.590 | 3.610 | 22,244 | -0.06(-1.63%) |
Dec 19, 2023 | 3.600 | 3.680 | 3.600 | 3.670 | 30,167 | +0.05(+1.38%) |
Dec 18, 2023 | 3.550 | 3.640 | 3.500 | 3.620 | 19,103 | +0.12(+3.43%) |
Dec 15, 2023 | 3.670 | 3.750 | 3.500 | 3.500 | 45,965 | -0.13(-3.58%) |
Dec 14, 2023 | 3.390 | 3.765 | 3.320 | 3.630 | 53,641 | +0.25(+7.40%) |
Dec 13, 2023 | 3.340 | 3.480 | 3.310 | 3.380 | 14,925 | +0.06(+1.81%) |
Dec 12, 2023 | 3.380 | 3.490 | 3.260 | 3.320 | 13,996 | -0.04(-1.19%) |
Dec 11, 2023 | 3.350 | 3.470 | 3.203 | 3.360 | 25,452 | +0.02(+0.60%) |
Dec 08, 2023 | 3.050 | 3.400 | 3.050 | 3.340 | 33,222 | +0.34(+11.33%) |
Dec 07, 2023 | 3.073 | 3.073 | 3.000 | 3.000 | 18,450 | +0.03(+1.01%) |
Dec 06, 2023 | 2.920 | 3.052 | 2.810 | 2.970 | 19,398 | +0.00(+0.00%) |
Dec 05, 2023 | 2.650 | 3.000 | 2.620 | 2.970 | 37,711 | +0.23(+8.39%) |
Dec 04, 2023 | 2.430 | 2.840 | 2.250 | 2.740 | 511,519 | +0.31(+12.76%) |
Dec 01, 2023 | 2.420 | 2.440 | 2.333 | 2.430 | 6,785 | +0.03(+1.25%) |
Nov 30, 2023 | 2.364 | 2.431 | 2.360 | 2.400 | 9,463 | -0.04(-1.64%) |
Nov 29, 2023 | 2.400 | 2.500 | 2.400 | 2.440 | 74,466 | +0.00(+0.00%) |
Nov 28, 2023 | 2.440 | 2.490 | 2.410 | 2.440 | 49,864 | +0.04(+1.67%) |
Nov 27, 2023 | 2.460 | 2.510 | 2.400 | 2.400 | 70,070 | -0.09(-3.61%) |
Nov 24, 2023 | 2.470 | 2.520 | 2.430 | 2.490 | 8,936 | +0.04(+1.63%) |
Nov 22, 2023 | 2.420 | 2.500 | 2.360 | 2.450 | 25,329 | -0.03(-1.21%) |
Nov 21, 2023 | 2.520 | 2.600 | 2.410 | 2.480 | 21,311 | -0.04(-1.59%) |
Nov 20, 2023 | 2.580 | 2.610 | 2.510 | 2.520 | 49,901 | -0.11(-4.18%) |
Nov 17, 2023 | 2.780 | 2.830 | 2.530 | 2.630 | 154,314 | -0.21(-7.39%) |
Nov 16, 2023 | 2.980 | 2.990 | 2.824 | 2.840 | 25,187 | -0.07(-2.41%) |
Nov 15, 2023 | 2.620 | 3.150 | 2.600 | 2.910 | 85,018 | +0.37(+14.57%) |
Nov 14, 2023 | 2.190 | 2.620 | 2.101 | 2.540 | 92,028 | +0.43(+20.38%) |
Nov 13, 2023 | 1.800 | 2.130 | 1.800 | 2.110 | 200,277 | +0.43(+25.97%) |
Nov 10, 2023 | 2.710 | 2.900 | 1.630 | 1.675 | 387,055 | -1.43(-45.97%) |
Nov 09, 2023 | 3.060 | 3.180 | 2.964 | 3.100 | 33,249 | -0.07(-2.21%) |
Nov 08, 2023 | 3.100 | 3.170 | 2.960 | 3.170 | 50,522 | +0.11(+3.59%) |
Nov 07, 2023 | 3.020 | 3.265 | 3.020 | 3.060 | 18,606 | -0.06(-1.92%) |
Nov 06, 2023 | 3.100 | 3.290 | 3.060 | 3.120 | 37,277 | -0.02(-0.64%) |
Nov 03, 2023 | 3.120 | 3.190 | 3.000 | 3.140 | 38,874 | +0.02(+0.64%) |
Nov 02, 2023 | 3.120 | 3.200 | 3.120 | 3.120 | 7,894 | -0.10(-3.11%) |