Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.760 | 5.980 | 5.620 | 5.890 | 39,615 | +0.09(+1.55%) |
May 30, 2024 | 5.580 | 5.825 | 5.471 | 5.800 | 92,159 | +0.28(+5.07%) |
May 29, 2024 | 5.180 | 5.870 | 5.180 | 5.520 | 96,847 | +0.27(+5.14%) |
May 28, 2024 | 5.060 | 5.420 | 5.060 | 5.250 | 99,168 | +0.19(+3.75%) |
May 24, 2024 | 4.740 | 5.100 | 4.740 | 5.060 | 17,559 | +0.35(+7.43%) |
May 23, 2024 | 4.920 | 4.920 | 4.710 | 4.710 | 8,379 | -0.21(-4.27%) |
May 22, 2024 | 4.850 | 4.990 | 4.750 | 4.920 | 8,148 | +0.07(+1.44%) |
May 21, 2024 | 4.740 | 4.880 | 4.740 | 4.850 | 32,868 | +0.00(+0.00%) |
May 20, 2024 | 4.850 | 5.008 | 4.670 | 4.850 | 17,643 | +0.05(+1.04%) |
May 17, 2024 | 4.570 | 4.980 | 4.570 | 4.800 | 19,907 | +0.01(+0.21%) |
May 16, 2024 | 4.910 | 4.950 | 4.790 | 4.790 | 7,637 | -0.17(-3.43%) |
May 15, 2024 | 5.100 | 5.120 | 4.850 | 4.960 | 34,064 | +0.01(+0.20%) |
May 14, 2024 | 4.690 | 5.210 | 4.552 | 4.950 | 37,405 | +0.34(+7.38%) |
May 13, 2024 | 4.590 | 4.950 | 4.580 | 4.610 | 8,950 | -0.07(-1.50%) |
May 10, 2024 | 4.650 | 4.818 | 4.650 | 4.680 | 7,206 | -0.01(-0.21%) |
May 09, 2024 | 4.580 | 4.730 | 4.540 | 4.690 | 30,541 | +0.09(+1.96%) |
May 08, 2024 | 4.320 | 4.750 | 4.320 | 4.600 | 35,588 | +0.27(+6.24%) |
May 07, 2024 | 4.340 | 4.440 | 4.300 | 4.330 | 44,015 | +0.05(+1.17%) |
May 06, 2024 | 4.370 | 4.415 | 4.280 | 4.280 | 6,820 | -0.06(-1.38%) |
May 03, 2024 | 4.460 | 4.540 | 4.290 | 4.340 | 14,233 | +0.02(+0.46%) |
May 02, 2024 | 4.350 | 4.470 | 4.270 | 4.320 | 24,613 | -0.06(-1.37%) |
May 01, 2024 | 4.370 | 4.482 | 4.290 | 4.380 | 7,430 | +0.00(+0.00%) |
Apr 30, 2024 | 4.480 | 4.520 | 4.220 | 4.380 | 15,764 | -0.14(-3.10%) |
Apr 29, 2024 | 4.160 | 4.520 | 4.080 | 4.520 | 85,725 | +0.33(+7.88%) |
Apr 26, 2024 | 4.300 | 4.460 | 3.840 | 4.190 | 82,806 | +0.00(+0.00%) |
Apr 25, 2024 | 4.380 | 4.600 | 4.160 | 4.190 | 16,855 | -0.22(-4.99%) |
Apr 24, 2024 | 4.450 | 4.760 | 4.390 | 4.410 | 27,990 | -0.08(-1.78%) |
Apr 23, 2024 | 4.510 | 4.690 | 4.435 | 4.490 | 21,179 | -0.03(-0.66%) |
Apr 22, 2024 | 4.750 | 4.860 | 4.520 | 4.520 | 67,303 | -0.30(-6.22%) |
Apr 19, 2024 | 4.650 | 4.850 | 4.550 | 4.820 | 6,099 | +0.18(+3.88%) |
Apr 18, 2024 | 4.850 | 4.900 | 4.530 | 4.640 | 34,838 | -0.18(-3.73%) |
Apr 17, 2024 | 4.780 | 5.100 | 4.480 | 4.820 | 33,425 | -0.05(-1.03%) |
Apr 16, 2024 | 4.930 | 4.930 | 4.410 | 4.870 | 41,473 | -0.03(-0.61%) |
Apr 15, 2024 | 5.020 | 5.110 | 4.900 | 4.900 | 12,151 | -0.10(-2.00%) |
Apr 12, 2024 | 5.110 | 5.150 | 5.000 | 5.000 | 4,985 | -0.12(-2.34%) |
Apr 11, 2024 | 5.220 | 5.270 | 5.070 | 5.120 | 7,299 | +0.00(+0.00%) |
Apr 10, 2024 | 5.280 | 5.360 | 5.020 | 5.120 | 20,041 | -0.12(-2.29%) |
Apr 09, 2024 | 5.130 | 5.260 | 5.070 | 5.240 | 15,537 | +0.17(+3.35%) |
Apr 08, 2024 | 5.050 | 5.230 | 5.030 | 5.070 | 14,933 | +0.06(+1.20%) |
Apr 05, 2024 | 5.100 | 5.170 | 5.010 | 5.010 | 5,782 | -0.09(-1.76%) |
Apr 04, 2024 | 5.170 | 5.300 | 4.990 | 5.100 | 17,939 | +0.09(+1.80%) |
Apr 03, 2024 | 5.050 | 5.160 | 4.870 | 5.010 | 11,953 | -0.01(-0.20%) |
Apr 02, 2024 | 5.090 | 5.210 | 4.810 | 5.020 | 19,390 | -0.13(-2.52%) |
Apr 01, 2024 | 5.230 | 5.460 | 4.970 | 5.150 | 31,411 | +0.00(+0.00%) |
Mar 28, 2024 | 5.680 | 5.770 | 5.110 | 5.150 | 55,719 | -0.37(-6.70%) |
Mar 27, 2024 | 5.720 | 5.720 | 5.210 | 5.520 | 28,050 | -0.04(-0.72%) |
Mar 26, 2024 | 5.150 | 6.155 | 5.020 | 5.560 | 68,380 | +0.41(+7.96%) |
Mar 25, 2024 | 5.160 | 5.560 | 4.940 | 5.150 | 27,043 | +0.06(+1.18%) |
Mar 22, 2024 | 4.760 | 5.400 | 4.734 | 5.090 | 17,397 | +0.34(+7.16%) |
Mar 21, 2024 | 4.760 | 4.780 | 4.670 | 4.750 | 6,113 | -0.13(-2.66%) |
Mar 20, 2024 | 5.250 | 5.250 | 4.700 | 4.880 | 21,572 | -0.37(-7.05%) |
Mar 19, 2024 | 5.100 | 5.360 | 4.870 | 5.250 | 10,551 | +0.06(+1.16%) |
Mar 18, 2024 | 5.170 | 5.380 | 5.060 | 5.190 | 13,151 | +0.05(+0.97%) |
Mar 15, 2024 | 4.990 | 5.230 | 4.880 | 5.140 | 14,110 | -0.02(-0.39%) |
Mar 14, 2024 | 5.290 | 5.310 | 5.130 | 5.160 | 19,547 | -0.34(-6.18%) |
Mar 13, 2024 | 5.530 | 5.540 | 5.360 | 5.500 | 9,643 | -0.03(-0.54%) |
Mar 12, 2024 | 5.340 | 5.530 | 5.270 | 5.530 | 30,831 | +0.27(+5.13%) |
Mar 11, 2024 | 4.910 | 5.491 | 4.910 | 5.260 | 37,774 | +0.31(+6.26%) |
Mar 08, 2024 | 4.730 | 4.950 | 4.730 | 4.950 | 14,376 | +0.17(+3.56%) |
Mar 07, 2024 | 4.510 | 4.780 | 4.510 | 4.780 | 11,114 | +0.13(+2.80%) |
Mar 06, 2024 | 4.100 | 4.650 | 4.100 | 4.650 | 29,226 | +0.63(+15.67%) |
Mar 05, 2024 | 4.510 | 4.520 | 4.000 | 4.020 | 107,325 | -0.35(-8.01%) |
Mar 04, 2024 | 4.500 | 4.930 | 4.270 | 4.370 | 14,604 | -0.25(-5.41%) |
Mar 01, 2024 | 4.700 | 4.730 | 4.510 | 4.620 | 38,711 | +0.06(+1.32%) |
Feb 29, 2024 | 4.800 | 4.800 | 4.550 | 4.560 | 15,047 | -0.08(-1.72%) |
Feb 28, 2024 | 4.690 | 4.900 | 4.600 | 4.640 | 19,041 | -0.06(-1.28%) |
Feb 27, 2024 | 4.920 | 4.950 | 4.670 | 4.700 | 14,003 | -0.27(-5.43%) |
Feb 26, 2024 | 4.580 | 4.995 | 4.540 | 4.970 | 12,063 | +0.39(+8.52%) |
Feb 23, 2024 | 4.623 | 4.710 | 4.269 | 4.580 | 14,153 | +0.01(+0.22%) |
Feb 22, 2024 | 4.540 | 4.600 | 4.370 | 4.570 | 17,925 | +0.02(+0.44%) |
Feb 21, 2024 | 4.650 | 4.650 | 4.525 | 4.550 | 69,515 | -0.07(-1.52%) |
Feb 20, 2024 | 4.650 | 4.736 | 4.620 | 4.620 | 12,636 | -0.03(-0.65%) |
Feb 16, 2024 | 4.900 | 4.900 | 4.650 | 4.650 | 16,463 | -0.33(-6.63%) |
Feb 15, 2024 | 4.800 | 4.980 | 4.610 | 4.980 | 25,819 | +0.06(+1.22%) |
Feb 14, 2024 | 5.000 | 5.000 | 4.715 | 4.920 | 23,575 | +0.20(+4.24%) |
Feb 13, 2024 | 4.920 | 4.920 | 4.690 | 4.720 | 65,501 | -0.12(-2.48%) |
Feb 12, 2024 | 4.830 | 4.905 | 4.805 | 4.840 | 13,650 | -0.04(-0.82%) |
Feb 09, 2024 | 4.750 | 4.910 | 4.720 | 4.880 | 28,402 | -0.01(-0.20%) |
Feb 08, 2024 | 4.690 | 4.940 | 4.690 | 4.890 | 14,899 | +0.19(+4.04%) |
Feb 07, 2024 | 4.783 | 4.783 | 4.700 | 4.700 | 8,693 | -0.10(-2.08%) |
Feb 06, 2024 | 4.760 | 4.970 | 4.750 | 4.800 | 28,335 | +0.00(+0.00%) |
Feb 05, 2024 | 4.890 | 4.990 | 4.800 | 4.800 | 11,156 | -0.10(-2.04%) |
Feb 02, 2024 | 4.950 | 5.000 | 4.900 | 4.900 | 13,191 | -0.10(-2.00%) |
Feb 01, 2024 | 4.920 | 5.000 | 4.910 | 5.000 | 4,437 | +0.10(+2.04%) |
Jan 31, 2024 | 4.860 | 5.000 | 4.860 | 4.900 | 3,321 | -0.10(-2.00%) |
Jan 30, 2024 | 4.930 | 5.000 | 4.860 | 5.000 | 17,762 | +0.09(+1.83%) |
Jan 29, 2024 | 4.880 | 4.910 | 4.875 | 4.910 | 3,815 | +0.02(+0.41%) |
Jan 26, 2024 | 4.960 | 4.960 | 4.770 | 4.890 | 8,697 | -0.02(-0.41%) |
Jan 25, 2024 | 5.050 | 5.050 | 4.803 | 4.910 | 11,562 | -0.05(-1.01%) |
Jan 24, 2024 | 5.040 | 5.040 | 4.830 | 4.960 | 17,442 | -0.04(-0.80%) |
Jan 23, 2024 | 5.090 | 5.120 | 4.980 | 5.000 | 16,233 | -0.05(-0.99%) |
Jan 22, 2024 | 5.100 | 5.122 | 5.000 | 5.050 | 33,166 | -0.04(-0.79%) |
Jan 19, 2024 | 5.020 | 5.145 | 4.950 | 5.090 | 34,531 | +0.11(+2.21%) |
Jan 18, 2024 | 5.010 | 5.140 | 4.971 | 4.980 | 15,925 | +0.01(+0.20%) |
Jan 17, 2024 | 5.040 | 5.228 | 4.960 | 4.970 | 30,518 | -0.07(-1.39%) |
Jan 16, 2024 | 5.110 | 5.200 | 5.020 | 5.040 | 31,762 | -0.11(-2.14%) |
Jan 12, 2024 | 5.210 | 5.250 | 5.150 | 5.150 | 7,567 | +0.06(+1.18%) |
Jan 11, 2024 | 5.220 | 5.220 | 5.090 | 5.090 | 20,433 | -0.07(-1.36%) |
Jan 10, 2024 | 5.180 | 5.250 | 5.120 | 5.160 | 12,857 | +0.00(+0.00%) |
Jan 09, 2024 | 5.300 | 5.300 | 5.150 | 5.160 | 8,146 | -0.15(-2.82%) |
Jan 08, 2024 | 5.250 | 5.500 | 5.200 | 5.310 | 54,702 | +0.08(+1.53%) |
Jan 05, 2024 | 5.230 | 5.310 | 5.230 | 5.230 | 12,642 | -0.08(-1.51%) |
Jan 04, 2024 | 5.460 | 5.500 | 5.220 | 5.310 | 113,942 | +0.08(+1.53%) |
Jan 03, 2024 | 5.280 | 5.440 | 5.220 | 5.230 | 17,111 | +0.02(+0.38%) |
Jan 02, 2024 | 5.160 | 5.370 | 5.040 | 5.210 | 73,811 | +0.05(+0.97%) |
Dec 29, 2023 | 5.110 | 5.470 | 5.030 | 5.160 | 65,762 | +0.09(+1.78%) |
Dec 28, 2023 | 5.170 | 5.280 | 5.030 | 5.070 | 51,420 | +0.00(+0.00%) |
Dec 27, 2023 | 5.060 | 5.350 | 5.020 | 5.070 | 40,479 | +0.13(+2.63%) |
Dec 26, 2023 | 5.200 | 5.485 | 4.940 | 4.940 | 50,639 | -0.35(-6.62%) |
Dec 22, 2023 | 5.000 | 5.320 | 4.990 | 5.290 | 46,292 | +0.27(+5.38%) |
Dec 21, 2023 | 5.000 | 5.390 | 4.945 | 5.020 | 40,727 | +0.10(+2.03%) |
Dec 20, 2023 | 4.800 | 5.120 | 4.780 | 4.920 | 39,779 | +0.12(+2.50%) |
Dec 19, 2023 | 5.240 | 5.240 | 4.800 | 4.800 | 40,922 | -0.17(-3.42%) |
Dec 18, 2023 | 5.000 | 5.315 | 4.940 | 4.970 | 53,949 | -0.02(-0.40%) |
Dec 15, 2023 | 5.000 | 5.000 | 4.850 | 4.990 | 52,000 | +0.03(+0.60%) |
Dec 14, 2023 | 5.020 | 5.120 | 4.910 | 4.960 | 23,240 | -0.16(-3.13%) |
Dec 13, 2023 | 5.000 | 5.140 | 4.950 | 5.120 | 20,047 | +0.20(+4.07%) |
Dec 12, 2023 | 5.060 | 5.100 | 4.920 | 4.920 | 15,497 | -0.14(-2.77%) |
Dec 11, 2023 | 5.480 | 5.540 | 5.000 | 5.060 | 73,422 | -0.23(-4.35%) |
Dec 08, 2023 | 5.500 | 5.820 | 5.000 | 5.290 | 93,459 | -0.14(-2.58%) |
Dec 07, 2023 | 5.110 | 5.550 | 5.075 | 5.430 | 43,529 | +0.41(+8.17%) |
Dec 06, 2023 | 5.090 | 5.170 | 5.020 | 5.020 | 37,153 | -0.02(-0.40%) |
Dec 05, 2023 | 5.270 | 5.300 | 5.040 | 5.040 | 9,540 | -0.27(-5.08%) |
Dec 04, 2023 | 5.500 | 5.500 | 5.245 | 5.310 | 6,502 | -0.16(-2.93%) |