Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 5.260 | 5.340 | 5.200 | 5.250 | 318,867 | -0.03(-0.57%) |
Jun 12, 2024 | 5.410 | 5.490 | 5.205 | 5.280 | 376,016 | +0.05(+0.96%) |
Jun 11, 2024 | 5.330 | 5.360 | 5.070 | 5.230 | 524,896 | -0.15(-2.79%) |
Jun 10, 2024 | 5.280 | 5.430 | 5.182 | 5.380 | 414,434 | +0.05(+0.94%) |
Jun 07, 2024 | 5.230 | 5.350 | 5.150 | 5.330 | 451,721 | +0.02(+0.38%) |
Jun 06, 2024 | 5.440 | 5.440 | 5.290 | 5.310 | 324,131 | -0.12(-2.21%) |
Jun 05, 2024 | 5.440 | 5.590 | 5.260 | 5.430 | 1,021,561 | +0.01(+0.18%) |
Jun 04, 2024 | 5.270 | 5.620 | 5.190 | 5.420 | 1,019,703 | +0.09(+1.69%) |
Jun 03, 2024 | 5.200 | 5.520 | 5.065 | 5.330 | 2,239,135 | +0.38(+7.68%) |
May 31, 2024 | 4.690 | 5.050 | 4.660 | 4.950 | 525,857 | +0.27(+5.77%) |
May 30, 2024 | 4.650 | 4.820 | 4.640 | 4.680 | 501,712 | +0.03(+0.65%) |
May 29, 2024 | 4.720 | 4.790 | 4.515 | 4.650 | 822,703 | -0.07(-1.48%) |
May 28, 2024 | 4.810 | 4.825 | 4.620 | 4.720 | 517,541 | -0.04(-0.84%) |
May 24, 2024 | 4.860 | 4.880 | 4.720 | 4.760 | 225,844 | +0.00(+0.00%) |
May 23, 2024 | 5.040 | 5.040 | 4.715 | 4.760 | 469,832 | -0.28(-5.56%) |
May 22, 2024 | 4.780 | 5.085 | 4.690 | 5.040 | 718,710 | +0.24(+5.00%) |
May 21, 2024 | 4.830 | 4.860 | 4.690 | 4.800 | 499,816 | -0.05(-1.03%) |
May 20, 2024 | 5.000 | 5.000 | 4.825 | 4.850 | 524,633 | -0.16(-3.19%) |
May 17, 2024 | 5.000 | 5.060 | 4.940 | 5.010 | 372,197 | -0.06(-1.18%) |
May 16, 2024 | 4.980 | 5.115 | 4.950 | 5.070 | 347,654 | +0.01(+0.20%) |
May 15, 2024 | 5.040 | 5.175 | 5.020 | 5.060 | 462,888 | +0.15(+3.05%) |
May 14, 2024 | 4.940 | 5.105 | 4.840 | 4.910 | 431,769 | +0.03(+0.61%) |
May 13, 2024 | 4.930 | 5.100 | 4.855 | 4.880 | 410,147 | -0.04(-0.81%) |
May 10, 2024 | 5.110 | 5.138 | 4.795 | 4.920 | 730,215 | -0.15(-2.96%) |
May 09, 2024 | 4.900 | 5.190 | 4.830 | 5.070 | 825,723 | +0.18(+3.68%) |
May 08, 2024 | 4.750 | 4.990 | 4.735 | 4.890 | 597,722 | +0.07(+1.45%) |
May 07, 2024 | 4.830 | 4.938 | 4.770 | 4.820 | 539,162 | +0.10(+2.12%) |
May 06, 2024 | 4.720 | 4.776 | 4.610 | 4.720 | 328,506 | +0.03(+0.64%) |
May 03, 2024 | 4.780 | 4.965 | 4.660 | 4.690 | 452,909 | +0.01(+0.21%) |
May 02, 2024 | 4.590 | 4.680 | 4.495 | 4.680 | 391,694 | +0.11(+2.41%) |
May 01, 2024 | 4.410 | 4.635 | 4.360 | 4.570 | 696,983 | +0.16(+3.63%) |
Apr 30, 2024 | 4.330 | 4.480 | 4.250 | 4.410 | 500,333 | +0.02(+0.46%) |
Apr 29, 2024 | 4.590 | 4.710 | 4.370 | 4.390 | 827,153 | -0.14(-3.09%) |
Apr 26, 2024 | 4.550 | 4.625 | 4.450 | 4.530 | 354,544 | -0.01(-0.22%) |
Apr 25, 2024 | 4.490 | 4.680 | 4.350 | 4.540 | 505,895 | -0.02(-0.44%) |
Apr 24, 2024 | 4.770 | 4.780 | 4.480 | 4.560 | 635,794 | -0.19(-4.00%) |
Apr 23, 2024 | 4.820 | 4.895 | 4.735 | 4.750 | 461,597 | -0.07(-1.45%) |
Apr 22, 2024 | 4.700 | 4.870 | 4.670 | 4.820 | 380,094 | +0.15(+3.21%) |
Apr 19, 2024 | 4.710 | 4.750 | 4.610 | 4.670 | 547,860 | -0.04(-0.85%) |
Apr 18, 2024 | 4.660 | 4.760 | 4.655 | 4.710 | 440,845 | +0.04(+0.86%) |
Apr 17, 2024 | 4.730 | 4.765 | 4.610 | 4.670 | 825,647 | -0.03(-0.64%) |
Apr 16, 2024 | 4.710 | 4.800 | 4.650 | 4.700 | 432,949 | -0.04(-0.84%) |
Apr 15, 2024 | 4.790 | 4.825 | 4.621 | 4.740 | 669,356 | -0.04(-0.84%) |
Apr 12, 2024 | 4.960 | 5.030 | 4.720 | 4.780 | 1,220,570 | -0.25(-4.97%) |
Apr 11, 2024 | 5.090 | 5.160 | 4.975 | 5.030 | 533,124 | +0.01(+0.20%) |
Apr 10, 2024 | 4.990 | 5.060 | 4.950 | 5.020 | 1,009,779 | -0.18(-3.46%) |
Apr 09, 2024 | 5.230 | 5.310 | 5.120 | 5.200 | 483,327 | +0.00(+0.00%) |
Apr 08, 2024 | 5.170 | 5.220 | 5.000 | 5.200 | 563,859 | +0.05(+0.97%) |
Apr 05, 2024 | 5.150 | 5.250 | 5.080 | 5.150 | 795,439 | -0.05(-0.96%) |
Apr 04, 2024 | 5.410 | 5.480 | 5.155 | 5.200 | 427,147 | -0.12(-2.26%) |
Apr 03, 2024 | 4.960 | 5.330 | 4.960 | 5.320 | 605,546 | +0.34(+6.83%) |
Apr 02, 2024 | 5.050 | 5.120 | 4.980 | 4.980 | 751,261 | -0.23(-4.41%) |
Apr 01, 2024 | 5.200 | 5.220 | 4.982 | 5.210 | 846,431 | +0.01(+0.19%) |
Mar 28, 2024 | 5.350 | 5.400 | 5.160 | 5.200 | 767,714 | -0.21(-3.88%) |
Mar 27, 2024 | 5.320 | 5.450 | 5.235 | 5.410 | 600,721 | +0.09(+1.69%) |
Mar 26, 2024 | 5.390 | 5.420 | 5.255 | 5.320 | 447,312 | -0.03(-0.56%) |
Mar 25, 2024 | 5.250 | 5.440 | 5.250 | 5.350 | 446,239 | +0.07(+1.33%) |
Mar 22, 2024 | 5.160 | 5.310 | 5.040 | 5.280 | 519,430 | +0.09(+1.73%) |
Mar 21, 2024 | 5.240 | 5.260 | 5.090 | 5.190 | 663,819 | -0.04(-0.76%) |
Mar 20, 2024 | 5.140 | 5.265 | 4.950 | 5.230 | 594,743 | +0.10(+1.95%) |
Mar 19, 2024 | 4.970 | 5.160 | 4.950 | 5.130 | 736,443 | +0.16(+3.22%) |
Mar 18, 2024 | 5.260 | 5.320 | 4.950 | 4.970 | 1,440,707 | -0.20(-3.87%) |
Mar 15, 2024 | 4.820 | 5.210 | 4.760 | 5.170 | 6,746,866 | +0.35(+7.26%) |
Mar 14, 2024 | 5.110 | 5.110 | 4.800 | 4.820 | 1,177,007 | -0.29(-5.68%) |
Mar 13, 2024 | 5.150 | 5.240 | 5.020 | 5.110 | 1,191,024 | -0.04(-0.78%) |
Mar 12, 2024 | 5.220 | 5.220 | 4.900 | 5.150 | 1,282,061 | +0.01(+0.19%) |
Mar 11, 2024 | 5.210 | 5.350 | 5.110 | 5.140 | 1,243,297 | -0.08(-1.53%) |
Mar 08, 2024 | 5.320 | 5.520 | 5.125 | 5.220 | 737,969 | -0.06(-1.14%) |
Mar 07, 2024 | 5.180 | 5.310 | 5.131 | 5.280 | 1,374,841 | +0.10(+1.93%) |
Mar 06, 2024 | 5.030 | 5.190 | 4.980 | 5.180 | 865,280 | +0.14(+2.78%) |
Mar 05, 2024 | 5.110 | 5.255 | 5.005 | 5.040 | 913,688 | -0.12(-2.33%) |
Mar 04, 2024 | 5.530 | 5.530 | 5.095 | 5.160 | 1,561,423 | -0.43(-7.69%) |
Mar 01, 2024 | 5.810 | 5.980 | 5.470 | 5.590 | 2,182,511 | -0.16(-2.78%) |
Feb 29, 2024 | 6.120 | 6.350 | 5.530 | 5.750 | 2,419,294 | -0.94(-14.05%) |
Feb 28, 2024 | 6.790 | 6.870 | 6.380 | 6.690 | 1,042,023 | -0.06(-0.89%) |
Feb 27, 2024 | 6.500 | 6.800 | 6.230 | 6.750 | 1,301,877 | +0.37(+5.80%) |
Feb 26, 2024 | 6.350 | 6.525 | 6.230 | 6.380 | 909,415 | +0.06(+0.95%) |
Feb 23, 2024 | 6.280 | 6.375 | 6.140 | 6.320 | 619,173 | +0.04(+0.64%) |
Feb 22, 2024 | 6.280 | 6.440 | 6.220 | 6.280 | 589,702 | +0.02(+0.32%) |
Feb 21, 2024 | 6.240 | 6.300 | 6.080 | 6.260 | 648,758 | +0.01(+0.16%) |
Feb 20, 2024 | 5.850 | 6.270 | 5.780 | 6.250 | 1,035,006 | +0.40(+6.84%) |
Feb 16, 2024 | 5.470 | 5.865 | 5.350 | 5.850 | 939,563 | +0.37(+6.75%) |
Feb 15, 2024 | 5.330 | 5.580 | 5.325 | 5.480 | 983,630 | +0.19(+3.59%) |
Feb 14, 2024 | 5.420 | 5.480 | 5.200 | 5.290 | 904,376 | -0.03(-0.56%) |
Feb 13, 2024 | 5.710 | 5.780 | 5.320 | 5.320 | 1,384,915 | -0.63(-10.59%) |
Feb 12, 2024 | 5.980 | 6.090 | 5.855 | 5.950 | 971,642 | +0.02(+0.34%) |
Feb 09, 2024 | 5.540 | 5.940 | 5.505 | 5.930 | 1,081,062 | +0.46(+8.41%) |
Feb 08, 2024 | 5.600 | 5.640 | 5.430 | 5.470 | 715,069 | -0.14(-2.50%) |
Feb 07, 2024 | 5.960 | 5.960 | 5.600 | 5.610 | 551,105 | -0.35(-5.87%) |
Feb 06, 2024 | 5.500 | 5.980 | 5.340 | 5.960 | 865,696 | +0.54(+9.96%) |
Feb 05, 2024 | 5.290 | 5.440 | 5.190 | 5.420 | 717,964 | +0.03(+0.56%) |
Feb 02, 2024 | 5.500 | 5.500 | 5.300 | 5.390 | 746,812 | -0.17(-3.06%) |
Feb 01, 2024 | 5.610 | 5.690 | 5.425 | 5.560 | 1,094,685 | +0.00(+0.00%) |
Jan 31, 2024 | 5.730 | 5.870 | 5.550 | 5.560 | 641,230 | -0.20(-3.47%) |
Jan 30, 2024 | 5.940 | 5.945 | 5.680 | 5.760 | 789,288 | -0.23(-3.84%) |
Jan 29, 2024 | 5.830 | 5.990 | 5.630 | 5.990 | 892,726 | +0.16(+2.74%) |
Jan 26, 2024 | 5.820 | 5.950 | 5.770 | 5.830 | 562,744 | +0.07(+1.22%) |
Jan 25, 2024 | 5.720 | 5.830 | 5.515 | 5.760 | 1,207,905 | +0.11(+1.95%) |
Jan 24, 2024 | 5.940 | 5.960 | 5.630 | 5.650 | 939,662 | -0.21(-3.50%) |
Jan 23, 2024 | 5.910 | 6.040 | 5.670 | 5.855 | 1,276,757 | +0.16(+2.72%) |
Jan 22, 2024 | 5.590 | 5.710 | 5.490 | 5.700 | 1,208,218 | +0.15(+2.70%) |
Jan 19, 2024 | 5.580 | 5.650 | 5.470 | 5.550 | 1,069,322 | +0.03(+0.54%) |
Jan 18, 2024 | 5.800 | 5.880 | 5.490 | 5.520 | 1,012,787 | -0.17(-2.99%) |
Jan 17, 2024 | 5.750 | 5.900 | 5.590 | 5.690 | 886,427 | -0.19(-3.23%) |
Jan 16, 2024 | 6.140 | 6.160 | 5.848 | 5.880 | 1,548,190 | -0.30(-4.85%) |
Jan 12, 2024 | 6.420 | 6.595 | 6.160 | 6.180 | 1,067,751 | -0.14(-2.22%) |
Jan 11, 2024 | 6.500 | 6.500 | 6.220 | 6.320 | 1,335,925 | -0.18(-2.77%) |
Jan 10, 2024 | 6.620 | 6.660 | 6.240 | 6.500 | 1,580,416 | -0.12(-1.81%) |
Jan 09, 2024 | 6.710 | 6.840 | 6.595 | 6.620 | 667,901 | -0.18(-2.65%) |
Jan 08, 2024 | 6.560 | 6.870 | 6.340 | 6.800 | 1,108,584 | +0.24(+3.66%) |
Jan 05, 2024 | 6.690 | 6.690 | 6.400 | 6.560 | 637,240 | -0.22(-3.24%) |
Jan 04, 2024 | 6.690 | 6.910 | 6.540 | 6.780 | 586,110 | +0.10(+1.50%) |
Jan 03, 2024 | 6.850 | 6.930 | 6.665 | 6.680 | 619,645 | -0.25(-3.61%) |
Jan 02, 2024 | 6.730 | 7.120 | 6.600 | 6.930 | 813,502 | +0.16(+2.36%) |
Dec 29, 2023 | 6.830 | 6.860 | 6.605 | 6.770 | 955,486 | -0.06(-0.88%) |
Dec 28, 2023 | 6.800 | 6.970 | 6.650 | 6.830 | 980,074 | +0.03(+0.44%) |
Dec 27, 2023 | 7.030 | 7.100 | 6.755 | 6.800 | 855,892 | -0.20(-2.86%) |
Dec 26, 2023 | 6.390 | 7.050 | 6.320 | 7.000 | 1,503,949 | +0.68(+10.76%) |
Dec 22, 2023 | 6.310 | 6.690 | 6.220 | 6.320 | 1,163,535 | +0.06(+0.96%) |
Dec 21, 2023 | 6.310 | 6.520 | 6.180 | 6.260 | 1,265,569 | +0.02(+0.40%) |
Dec 20, 2023 | 6.760 | 6.950 | 6.210 | 6.235 | 1,990,138 | -0.40(-6.10%) |
Dec 19, 2023 | 8.030 | 8.030 | 6.085 | 6.640 | 5,182,993 | -1.34(-16.79%) |
Dec 18, 2023 | 8.290 | 8.324 | 7.820 | 7.980 | 1,115,334 | -0.29(-3.51%) |
Dec 15, 2023 | 8.170 | 8.660 | 8.070 | 8.270 | 2,219,206 | +0.17(+2.10%) |
Dec 14, 2023 | 7.970 | 8.190 | 7.640 | 8.100 | 1,671,837 | +0.36(+4.65%) |
Dec 13, 2023 | 7.110 | 7.740 | 7.050 | 7.740 | 1,009,762 | +0.59(+8.25%) |
Dec 12, 2023 | 7.140 | 7.150 | 6.915 | 7.150 | 748,996 | +0.01(+0.14%) |
Dec 11, 2023 | 7.200 | 7.250 | 6.980 | 7.140 | 891,357 | -0.03(-0.35%) |
Dec 08, 2023 | 7.230 | 7.270 | 6.950 | 7.165 | 1,345,363 | -0.13(-1.85%) |
Dec 07, 2023 | 7.070 | 7.410 | 6.990 | 7.300 | 1,315,048 | +0.25(+3.55%) |
Dec 06, 2023 | 6.890 | 7.240 | 6.790 | 7.050 | 588,958 | +0.32(+4.75%) |
Dec 05, 2023 | 7.010 | 7.070 | 6.715 | 6.730 | 941,184 | -0.37(-5.21%) |
Dec 04, 2023 | 7.160 | 7.340 | 6.940 | 7.100 | 709,334 | -0.04(-0.56%) |