Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.610 | 4.660 | 4.490 | 4.580 | 215,602 | -0.01(-0.33%) |
May 16, 2024 | 4.700 | 4.725 | 4.485 | 4.595 | 338,619 | +0.06(+1.43%) |
May 15, 2024 | 4.850 | 4.850 | 4.420 | 4.530 | 514,199 | -0.30(-6.31%) |
May 14, 2024 | 4.880 | 5.090 | 4.800 | 4.835 | 663,265 | +0.18(+3.98%) |
May 13, 2024 | 4.110 | 4.710 | 4.110 | 4.650 | 727,034 | +0.57(+13.97%) |
May 10, 2024 | 4.280 | 4.290 | 4.060 | 4.080 | 272,375 | -0.20(-4.67%) |
May 09, 2024 | 4.260 | 4.290 | 4.210 | 4.280 | 293,332 | +0.02(+0.35%) |
May 08, 2024 | 4.150 | 4.285 | 4.070 | 4.265 | 237,958 | +0.10(+2.40%) |
May 07, 2024 | 4.220 | 4.250 | 4.145 | 4.165 | 232,512 | -0.05(-1.30%) |
May 06, 2024 | 4.120 | 4.235 | 4.045 | 4.220 | 373,290 | +0.17(+4.20%) |
May 03, 2024 | 4.030 | 4.115 | 3.990 | 4.050 | 248,382 | +0.07(+1.76%) |
May 02, 2024 | 4.000 | 4.070 | 3.940 | 3.980 | 274,438 | +0.02(+0.51%) |
May 01, 2024 | 3.960 | 4.120 | 3.920 | 3.960 | 519,655 | +0.01(+0.25%) |
Apr 30, 2024 | 4.120 | 4.130 | 3.930 | 3.950 | 406,515 | -0.19(-4.59%) |
Apr 29, 2024 | 4.000 | 4.420 | 4.000 | 4.140 | 791,177 | +0.12(+2.99%) |
Apr 26, 2024 | 4.060 | 4.070 | 4.000 | 4.020 | 208,399 | -0.03(-0.74%) |
Apr 25, 2024 | 4.130 | 4.140 | 3.950 | 4.050 | 383,466 | -0.08(-1.94%) |
Apr 24, 2024 | 4.140 | 4.190 | 4.085 | 4.130 | 335,239 | -0.02(-0.48%) |
Apr 23, 2024 | 4.060 | 4.170 | 4.050 | 4.150 | 267,240 | +0.10(+2.47%) |
Apr 22, 2024 | 4.100 | 4.110 | 4.015 | 4.050 | 392,889 | -0.06(-1.46%) |
Apr 19, 2024 | 4.100 | 4.130 | 4.060 | 4.110 | 325,163 | +0.00(+0.00%) |
Apr 18, 2024 | 4.240 | 4.250 | 4.055 | 4.110 | 374,902 | -0.11(-2.61%) |
Apr 17, 2024 | 4.180 | 4.350 | 4.165 | 4.220 | 566,607 | +0.05(+1.20%) |
Apr 16, 2024 | 4.060 | 4.235 | 4.010 | 4.170 | 473,789 | +0.06(+1.46%) |
Apr 15, 2024 | 4.110 | 4.170 | 4.030 | 4.110 | 534,764 | -0.05(-1.20%) |
Apr 12, 2024 | 4.160 | 4.180 | 4.090 | 4.160 | 338,535 | +0.02(+0.48%) |
Apr 11, 2024 | 4.280 | 4.310 | 4.115 | 4.140 | 290,213 | -0.14(-3.27%) |
Apr 10, 2024 | 4.390 | 4.396 | 4.200 | 4.280 | 423,665 | -0.17(-3.82%) |
Apr 09, 2024 | 4.660 | 4.740 | 4.430 | 4.450 | 322,657 | -0.18(-3.89%) |
Apr 08, 2024 | 4.580 | 4.780 | 4.570 | 4.630 | 473,153 | +0.06(+1.31%) |
Apr 05, 2024 | 4.760 | 4.760 | 4.545 | 4.570 | 398,773 | -0.18(-3.79%) |
Apr 04, 2024 | 4.770 | 4.830 | 4.730 | 4.750 | 307,748 | -0.01(-0.21%) |
Apr 03, 2024 | 4.720 | 4.800 | 4.610 | 4.760 | 283,395 | +0.00(+0.00%) |
Apr 02, 2024 | 4.660 | 4.840 | 4.560 | 4.760 | 387,922 | +0.08(+1.71%) |
Apr 01, 2024 | 4.840 | 4.870 | 4.590 | 4.680 | 513,857 | -0.11(-2.30%) |
Mar 28, 2024 | 4.840 | 4.830 | 4.780 | 4.790 | 280,661 | -0.05(-1.03%) |
Mar 27, 2024 | 4.870 | 4.955 | 4.810 | 4.840 | 262,531 | -0.03(-0.62%) |
Mar 26, 2024 | 4.800 | 4.985 | 4.760 | 4.870 | 384,391 | +0.11(+2.31%) |
Mar 25, 2024 | 4.700 | 4.780 | 4.700 | 4.760 | 313,928 | +0.06(+1.28%) |
Mar 22, 2024 | 4.760 | 4.775 | 4.670 | 4.700 | 261,084 | -0.05(-1.05%) |
Mar 21, 2024 | 4.840 | 4.860 | 4.730 | 4.750 | 306,217 | -0.08(-1.66%) |
Mar 20, 2024 | 4.750 | 4.920 | 4.730 | 4.830 | 267,316 | +0.08(+1.68%) |
Mar 19, 2024 | 4.760 | 4.810 | 4.710 | 4.750 | 322,727 | -0.01(-0.21%) |
Mar 18, 2024 | 4.870 | 4.880 | 4.745 | 4.760 | 385,074 | -0.09(-1.86%) |
Mar 15, 2024 | 4.720 | 4.900 | 4.720 | 4.850 | 588,462 | +0.10(+2.11%) |
Mar 14, 2024 | 4.760 | 4.810 | 4.680 | 4.750 | 561,105 | +0.00(+0.00%) |
Mar 13, 2024 | 4.840 | 4.940 | 4.730 | 4.750 | 612,808 | -0.13(-2.66%) |
Mar 12, 2024 | 5.130 | 5.130 | 4.810 | 4.880 | 386,107 | -0.26(-5.06%) |
Mar 11, 2024 | 5.030 | 5.155 | 5.020 | 5.140 | 189,486 | +0.12(+2.39%) |
Mar 08, 2024 | 5.060 | 5.131 | 5.010 | 5.020 | 164,676 | +0.01(+0.20%) |
Mar 07, 2024 | 5.020 | 5.080 | 4.835 | 5.010 | 383,486 | +0.04(+0.80%) |
Mar 06, 2024 | 5.130 | 5.200 | 4.955 | 4.970 | 296,863 | -0.14(-2.74%) |
Mar 05, 2024 | 5.120 | 5.370 | 5.050 | 5.110 | 360,583 | -0.02(-0.39%) |
Mar 04, 2024 | 5.020 | 5.140 | 4.880 | 5.130 | 351,060 | +0.12(+2.40%) |
Mar 01, 2024 | 5.050 | 5.085 | 4.960 | 5.010 | 277,777 | -0.05(-0.99%) |
Feb 29, 2024 | 5.100 | 5.185 | 5.010 | 5.060 | 289,843 | +0.01(+0.20%) |
Feb 28, 2024 | 5.110 | 5.160 | 5.015 | 5.050 | 279,380 | -0.11(-2.13%) |
Feb 27, 2024 | 5.150 | 5.260 | 5.140 | 5.160 | 377,988 | +0.04(+0.78%) |
Feb 26, 2024 | 5.300 | 5.300 | 5.070 | 5.120 | 352,563 | -0.16(-3.03%) |
Feb 23, 2024 | 5.210 | 5.360 | 5.200 | 5.280 | 468,894 | +0.13(+2.52%) |
Feb 22, 2024 | 5.100 | 5.300 | 5.045 | 5.150 | 341,093 | +0.02(+0.39%) |
Feb 21, 2024 | 5.200 | 5.225 | 5.075 | 5.130 | 390,007 | -0.06(-1.16%) |
Feb 20, 2024 | 5.160 | 5.280 | 5.120 | 5.190 | 381,475 | -0.02(-0.38%) |
Feb 16, 2024 | 5.260 | 5.340 | 5.155 | 5.210 | 614,100 | -0.11(-2.07%) |
Feb 15, 2024 | 5.260 | 5.536 | 5.260 | 5.320 | 453,859 | +0.04(+0.76%) |
Feb 14, 2024 | 5.430 | 5.455 | 5.262 | 5.280 | 389,296 | -0.08(-1.49%) |
Feb 13, 2024 | 5.790 | 5.790 | 5.345 | 5.360 | 586,953 | -0.58(-9.76%) |
Feb 12, 2024 | 6.030 | 6.169 | 5.768 | 5.940 | 679,167 | -0.04(-0.67%) |
Feb 09, 2024 | 5.780 | 6.240 | 5.360 | 5.980 | 798,789 | +0.11(+1.87%) |
Feb 08, 2024 | 5.920 | 6.070 | 5.815 | 5.870 | 804,773 | -0.07(-1.18%) |
Feb 07, 2024 | 6.020 | 6.050 | 5.810 | 5.940 | 308,574 | -0.06(-1.00%) |
Feb 06, 2024 | 6.000 | 6.150 | 5.960 | 6.000 | 324,489 | +0.00(+0.00%) |
Feb 05, 2024 | 6.030 | 6.150 | 5.830 | 6.000 | 356,146 | -0.10(-1.64%) |
Feb 02, 2024 | 6.230 | 6.370 | 6.090 | 6.100 | 466,552 | -0.20(-3.17%) |
Feb 01, 2024 | 6.290 | 6.510 | 6.255 | 6.300 | 408,881 | +0.09(+1.45%) |
Jan 31, 2024 | 6.450 | 6.590 | 6.210 | 6.210 | 336,411 | -0.23(-3.57%) |
Jan 30, 2024 | 6.600 | 6.650 | 6.440 | 6.440 | 374,045 | -0.26(-3.88%) |
Jan 29, 2024 | 6.710 | 6.780 | 6.560 | 6.700 | 347,495 | -0.01(-0.15%) |
Jan 26, 2024 | 6.870 | 7.050 | 6.670 | 6.710 | 235,465 | -0.14(-2.04%) |
Jan 25, 2024 | 6.940 | 7.010 | 6.820 | 6.850 | 300,887 | +0.05(+0.74%) |
Jan 24, 2024 | 6.970 | 7.091 | 6.690 | 6.800 | 504,155 | -0.14(-2.02%) |
Jan 23, 2024 | 7.120 | 7.240 | 6.850 | 6.940 | 304,441 | -0.10(-1.42%) |
Jan 22, 2024 | 6.760 | 7.060 | 6.680 | 7.040 | 288,803 | +0.30(+4.45%) |
Jan 19, 2024 | 6.860 | 6.860 | 6.600 | 6.740 | 368,110 | -0.10(-1.46%) |
Jan 18, 2024 | 6.950 | 7.040 | 6.810 | 6.840 | 388,941 | -0.09(-1.30%) |
Jan 17, 2024 | 6.960 | 7.040 | 6.840 | 6.930 | 270,764 | -0.13(-1.84%) |
Jan 16, 2024 | 7.180 | 7.250 | 7.030 | 7.060 | 248,631 | -0.19(-2.62%) |
Jan 12, 2024 | 7.250 | 7.400 | 7.170 | 7.250 | 252,066 | +0.09(+1.26%) |
Jan 11, 2024 | 7.090 | 7.210 | 7.030 | 7.160 | 352,297 | +0.04(+0.56%) |
Jan 10, 2024 | 7.230 | 7.260 | 7.110 | 7.120 | 231,995 | -0.10(-1.39%) |
Jan 09, 2024 | 7.280 | 7.280 | 7.110 | 7.220 | 356,569 | -0.14(-1.84%) |
Jan 08, 2024 | 7.190 | 7.500 | 7.060 | 7.355 | 284,439 | +0.21(+2.87%) |
Jan 05, 2024 | 7.170 | 7.350 | 7.070 | 7.150 | 316,905 | -0.05(-0.69%) |
Jan 04, 2024 | 7.330 | 7.330 | 7.160 | 7.200 | 203,345 | -0.12(-1.64%) |
Jan 03, 2024 | 7.560 | 7.560 | 7.270 | 7.320 | 449,446 | -0.26(-3.43%) |