Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.500 | 4.840 | 4.390 | 4.390 | 2,033,184 | +0.32(+7.86%) |
May 16, 2024 | 3.950 | 4.180 | 3.910 | 4.070 | 2,574,935 | +0.14(+3.56%) |
May 15, 2024 | 4.090 | 4.210 | 3.920 | 3.930 | 984,410 | +0.00(+0.00%) |
May 14, 2024 | 3.970 | 4.140 | 3.895 | 3.930 | 1,008,063 | -0.08(-2.00%) |
May 13, 2024 | 3.950 | 4.015 | 3.753 | 4.010 | 1,062,536 | +0.02(+0.50%) |
May 10, 2024 | 4.160 | 4.260 | 3.910 | 3.990 | 1,024,007 | -0.18(-4.32%) |
May 09, 2024 | 4.110 | 4.275 | 4.090 | 4.170 | 887,252 | +0.06(+1.46%) |
May 08, 2024 | 3.990 | 4.200 | 3.940 | 4.110 | 1,679,013 | +0.10(+2.49%) |
May 07, 2024 | 4.080 | 4.160 | 3.980 | 4.010 | 2,001,208 | -0.07(-1.72%) |
May 06, 2024 | 4.250 | 4.318 | 4.030 | 4.080 | 2,023,805 | -0.11(-2.63%) |
May 03, 2024 | 4.220 | 4.370 | 4.055 | 4.190 | 1,948,998 | +0.08(+1.95%) |
May 02, 2024 | 4.030 | 4.195 | 3.960 | 4.110 | 1,772,139 | +0.11(+2.75%) |
May 01, 2024 | 3.680 | 4.165 | 3.625 | 4.000 | 7,722,916 | +0.32(+8.70%) |
Apr 30, 2024 | 3.740 | 3.870 | 3.610 | 3.680 | 3,571,963 | -0.12(-3.16%) |
Apr 29, 2024 | 4.000 | 4.140 | 3.785 | 3.800 | 5,154,282 | -0.20(-5.00%) |
Apr 26, 2024 | 4.090 | 4.145 | 3.990 | 4.000 | 2,745,490 | -0.08(-1.96%) |
Apr 25, 2024 | 4.180 | 4.290 | 3.960 | 4.080 | 3,872,803 | -0.13(-3.09%) |
Apr 24, 2024 | 4.520 | 4.600 | 4.150 | 4.210 | 2,720,848 | -0.27(-6.03%) |
Apr 23, 2024 | 4.580 | 4.710 | 4.480 | 4.480 | 1,723,804 | -0.08(-1.75%) |
Apr 22, 2024 | 4.500 | 4.650 | 4.475 | 4.560 | 1,153,999 | +0.04(+0.88%) |
Apr 19, 2024 | 4.750 | 4.870 | 4.485 | 4.520 | 1,407,960 | -0.28(-5.83%) |
Apr 18, 2024 | 5.140 | 5.250 | 4.790 | 4.800 | 1,211,733 | -0.04(-0.83%) |
Apr 17, 2024 | 5.100 | 5.100 | 4.825 | 4.840 | 788,189 | -0.02(-0.41%) |
Apr 16, 2024 | 4.900 | 5.000 | 4.840 | 4.860 | 612,011 | -0.04(-0.82%) |
Apr 15, 2024 | 5.000 | 5.190 | 4.850 | 4.900 | 788,744 | -0.12(-2.39%) |
Apr 12, 2024 | 5.210 | 5.370 | 4.980 | 5.020 | 1,494,300 | -0.31(-5.82%) |
Apr 11, 2024 | 5.170 | 5.410 | 5.170 | 5.330 | 795,111 | +0.18(+3.50%) |
Apr 10, 2024 | 5.430 | 5.430 | 5.150 | 5.150 | 905,620 | -0.28(-5.16%) |
Apr 09, 2024 | 5.540 | 5.540 | 5.285 | 5.430 | 492,206 | +0.00(+0.00%) |
Apr 08, 2024 | 5.670 | 5.670 | 5.255 | 5.430 | 1,507,270 | -0.17(-3.04%) |
Apr 05, 2024 | 5.450 | 5.700 | 5.370 | 5.600 | 703,929 | +0.09(+1.63%) |
Apr 04, 2024 | 5.540 | 5.840 | 5.451 | 5.510 | 685,665 | +0.02(+0.36%) |
Apr 03, 2024 | 5.470 | 5.670 | 5.400 | 5.490 | 883,615 | -0.02(-0.36%) |
Apr 02, 2024 | 5.650 | 5.835 | 5.470 | 5.510 | 1,036,871 | -0.17(-2.99%) |
Apr 01, 2024 | 6.270 | 6.310 | 5.580 | 5.680 | 2,400,904 | -0.70(-10.97%) |
Mar 28, 2024 | 6.240 | 6.390 | 6.390 | 6.380 | 695,033 | +0.14(+2.24%) |
Mar 27, 2024 | 6.170 | 6.300 | 6.035 | 6.240 | 412,935 | +0.07(+1.13%) |
Mar 26, 2024 | 6.390 | 6.480 | 6.160 | 6.170 | 537,390 | -0.16(-2.53%) |
Mar 25, 2024 | 6.480 | 6.600 | 6.305 | 6.330 | 610,749 | +0.01(+0.16%) |
Mar 22, 2024 | 6.200 | 6.365 | 6.180 | 6.320 | 513,749 | +0.07(+1.12%) |
Mar 21, 2024 | 6.540 | 6.600 | 6.230 | 6.250 | 684,180 | -0.30(-4.58%) |
Mar 20, 2024 | 6.290 | 6.625 | 6.130 | 6.550 | 1,726,271 | +0.35(+5.65%) |
Mar 19, 2024 | 6.220 | 6.280 | 6.035 | 6.200 | 1,256,956 | -0.00(-0.08%) |
Mar 18, 2024 | 5.820 | 6.260 | 5.800 | 6.205 | 1,264,070 | +0.38(+6.62%) |
Mar 15, 2024 | 5.700 | 5.870 | 5.525 | 5.820 | 2,012,513 | +0.12(+2.11%) |
Mar 14, 2024 | 5.580 | 6.260 | 5.370 | 5.700 | 2,952,532 | +0.22(+4.01%) |
Mar 13, 2024 | 5.330 | 5.495 | 5.310 | 5.480 | 1,097,470 | +0.09(+1.67%) |
Mar 12, 2024 | 5.420 | 5.570 | 5.300 | 5.390 | 1,503,170 | -0.02(-0.37%) |
Mar 11, 2024 | 5.750 | 5.836 | 5.355 | 5.410 | 904,446 | -0.30(-5.25%) |
Mar 08, 2024 | 5.550 | 5.800 | 5.430 | 5.710 | 999,311 | +0.32(+5.94%) |
Mar 07, 2024 | 5.600 | 5.748 | 5.390 | 5.390 | 1,919,285 | -0.27(-4.77%) |
Mar 06, 2024 | 5.800 | 5.846 | 5.595 | 5.660 | 623,855 | -0.04(-0.70%) |
Mar 05, 2024 | 5.790 | 5.910 | 5.640 | 5.700 | 862,134 | -0.09(-1.55%) |
Mar 04, 2024 | 6.320 | 6.380 | 5.780 | 5.790 | 945,847 | -0.44(-7.06%) |
Mar 01, 2024 | 6.000 | 6.400 | 5.980 | 6.230 | 808,130 | +0.23(+3.83%) |
Feb 29, 2024 | 5.930 | 6.050 | 5.740 | 6.000 | 2,097,926 | +0.07(+1.18%) |
Feb 28, 2024 | 6.110 | 6.245 | 5.890 | 5.930 | 1,083,381 | -0.21(-3.42%) |
Feb 27, 2024 | 6.360 | 6.510 | 6.075 | 6.140 | 3,091,014 | -0.19(-3.00%) |
Feb 26, 2024 | 6.150 | 6.500 | 6.020 | 6.330 | 1,052,497 | +0.22(+3.60%) |
Feb 23, 2024 | 6.110 | 6.200 | 5.925 | 6.110 | 1,650,649 | +0.04(+0.66%) |
Feb 22, 2024 | 6.260 | 6.300 | 5.880 | 6.070 | 1,003,323 | -0.13(-2.10%) |
Feb 21, 2024 | 6.610 | 6.700 | 6.160 | 6.200 | 2,023,368 | -0.46(-6.91%) |
Feb 20, 2024 | 6.750 | 6.930 | 6.650 | 6.660 | 1,511,274 | -0.17(-2.49%) |
Feb 16, 2024 | 7.000 | 7.040 | 6.710 | 6.830 | 1,239,653 | -0.25(-3.53%) |
Feb 15, 2024 | 7.250 | 7.310 | 7.015 | 7.080 | 1,642,020 | -0.17(-2.34%) |
Feb 14, 2024 | 7.010 | 7.370 | 6.930 | 7.250 | 3,769,649 | +0.40(+5.84%) |
Feb 13, 2024 | 6.730 | 7.060 | 6.550 | 6.850 | 1,608,914 | -0.14(-2.00%) |
Feb 12, 2024 | 6.520 | 7.230 | 6.410 | 6.990 | 5,054,380 | +0.61(+9.56%) |
Feb 09, 2024 | 6.040 | 6.510 | 5.980 | 6.380 | 6,045,165 | +0.38(+6.33%) |
Feb 08, 2024 | 6.500 | 6.500 | 5.560 | 6.000 | 12,049,303 | -0.32(-5.06%) |
Feb 07, 2024 | 6.360 | 6.550 | 6.230 | 6.320 | 376,217 | -0.09(-1.40%) |
Feb 06, 2024 | 6.260 | 6.580 | 6.100 | 6.410 | 594,840 | +0.17(+2.72%) |
Feb 05, 2024 | 5.990 | 6.350 | 5.824 | 6.240 | 624,659 | +0.21(+3.48%) |
Feb 02, 2024 | 5.840 | 6.110 | 5.690 | 6.030 | 909,583 | +0.10(+1.69%) |
Feb 01, 2024 | 6.120 | 6.205 | 5.880 | 5.930 | 2,068,453 | -0.09(-1.50%) |
Jan 31, 2024 | 5.860 | 6.260 | 5.850 | 6.020 | 468,280 | +0.16(+2.73%) |
Jan 30, 2024 | 6.030 | 6.360 | 5.850 | 5.860 | 458,800 | -0.28(-4.56%) |
Jan 29, 2024 | 5.940 | 6.400 | 5.910 | 6.140 | 966,713 | +0.20(+3.37%) |
Jan 26, 2024 | 5.910 | 6.010 | 5.680 | 5.940 | 1,126,180 | -0.01(-0.17%) |
Jan 25, 2024 | 5.800 | 5.950 | 5.530 | 5.950 | 1,681,719 | +0.21(+3.66%) |
Jan 24, 2024 | 5.470 | 6.100 | 5.470 | 5.740 | 2,028,776 | +0.22(+3.99%) |
Jan 23, 2024 | 5.680 | 5.790 | 5.410 | 5.520 | 1,321,735 | -0.23(-4.00%) |
Jan 22, 2024 | 6.260 | 6.430 | 5.715 | 5.750 | 1,592,187 | -0.36(-5.89%) |
Jan 19, 2024 | 6.350 | 6.450 | 5.965 | 6.110 | 1,573,101 | -0.21(-3.32%) |
Jan 18, 2024 | 6.520 | 6.540 | 6.020 | 6.320 | 1,293,657 | -0.17(-2.62%) |
Jan 17, 2024 | 7.170 | 7.200 | 6.320 | 6.490 | 1,448,571 | -0.72(-9.99%) |
Jan 16, 2024 | 7.100 | 7.250 | 6.870 | 7.210 | 829,142 | +0.02(+0.28%) |
Jan 12, 2024 | 7.350 | 7.450 | 6.950 | 7.190 | 1,469,965 | -0.10(-1.37%) |
Jan 11, 2024 | 6.810 | 7.310 | 6.570 | 7.290 | 1,695,602 | +0.50(+7.36%) |
Jan 10, 2024 | 6.660 | 7.100 | 6.460 | 6.790 | 1,358,189 | -0.05(-0.73%) |
Jan 09, 2024 | 6.460 | 6.840 | 6.420 | 6.840 | 1,073,389 | +0.26(+3.95%) |
Jan 08, 2024 | 6.250 | 6.745 | 5.940 | 6.580 | 2,512,657 | +0.30(+4.78%) |
Jan 05, 2024 | 6.300 | 6.499 | 6.182 | 6.280 | 1,233,075 | -0.07(-1.10%) |
Jan 04, 2024 | 6.650 | 6.650 | 6.190 | 6.350 | 1,334,438 | -0.26(-3.93%) |
Jan 03, 2024 | 6.800 | 7.000 | 6.560 | 6.610 | 782,186 | -0.23(-3.36%) |