Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 5.080 | 5.100 | 4.850 | 4.880 | 491,695 | -0.04(-0.81%) |
Jun 11, 2024 | 4.880 | 4.920 | 4.840 | 4.920 | 443,283 | -0.02(-0.40%) |
Jun 10, 2024 | 4.910 | 4.960 | 4.845 | 4.940 | 669,114 | -0.02(-0.40%) |
Jun 07, 2024 | 5.070 | 5.070 | 4.905 | 4.960 | 589,987 | -0.19(-3.69%) |
Jun 06, 2024 | 5.180 | 5.225 | 5.140 | 5.150 | 393,779 | -0.06(-1.15%) |
Jun 05, 2024 | 5.100 | 5.220 | 5.055 | 5.210 | 588,951 | +0.10(+1.96%) |
Jun 04, 2024 | 5.000 | 5.430 | 4.950 | 5.110 | 1,337,504 | +0.07(+1.39%) |
Jun 03, 2024 | 5.170 | 5.170 | 5.020 | 5.040 | 537,823 | -0.05(-0.98%) |
May 31, 2024 | 5.140 | 5.150 | 5.065 | 5.090 | 1,231,804 | -0.03(-0.59%) |
May 30, 2024 | 5.050 | 5.120 | 5.025 | 5.120 | 619,132 | +0.11(+2.20%) |
May 29, 2024 | 4.980 | 5.025 | 4.920 | 5.010 | 567,367 | -0.07(-1.38%) |
May 28, 2024 | 5.090 | 5.130 | 5.030 | 5.080 | 383,146 | +0.04(+0.79%) |
May 24, 2024 | 5.050 | 5.140 | 5.030 | 5.040 | 492,308 | +0.00(+0.00%) |
May 23, 2024 | 5.030 | 5.060 | 4.995 | 5.040 | 438,364 | +0.01(+0.20%) |
May 22, 2024 | 5.010 | 5.040 | 4.990 | 5.030 | 688,255 | +0.01(+0.20%) |
May 21, 2024 | 5.010 | 5.040 | 4.970 | 5.020 | 295,857 | +0.01(+0.20%) |
May 20, 2024 | 5.120 | 5.175 | 5.010 | 5.010 | 414,463 | -0.14(-2.72%) |
May 17, 2024 | 5.170 | 5.190 | 5.130 | 5.150 | 332,695 | -0.02(-0.39%) |
May 16, 2024 | 5.050 | 5.175 | 5.030 | 5.170 | 395,727 | +0.10(+2.07%) |
May 15, 2024 | 5.134 | 5.153 | 5.031 | 5.065 | 358,174 | -0.03(-0.58%) |
May 14, 2024 | 5.124 | 5.154 | 5.050 | 5.095 | 553,652 | +0.04(+0.78%) |
May 13, 2024 | 5.134 | 5.154 | 5.045 | 5.055 | 594,260 | -0.01(-0.19%) |
May 10, 2024 | 5.035 | 5.075 | 5.001 | 5.065 | 381,467 | +0.04(+0.78%) |
May 09, 2024 | 4.937 | 5.045 | 4.932 | 5.026 | 732,985 | +0.08(+1.59%) |
May 08, 2024 | 4.819 | 4.996 | 4.819 | 4.947 | 364,109 | +0.11(+2.24%) |
May 07, 2024 | 4.917 | 4.962 | 4.829 | 4.838 | 1,000,877 | -0.06(-1.21%) |
May 06, 2024 | 4.819 | 4.907 | 4.760 | 4.897 | 519,474 | +0.09(+1.84%) |
May 03, 2024 | 4.976 | 5.124 | 4.730 | 4.809 | 837,427 | -0.04(-0.81%) |
May 02, 2024 | 4.769 | 4.897 | 4.735 | 4.848 | 774,938 | +0.16(+3.36%) |
May 01, 2024 | 4.750 | 4.809 | 4.681 | 4.691 | 482,455 | -0.06(-1.24%) |
Apr 30, 2024 | 4.819 | 4.819 | 4.745 | 4.750 | 620,384 | -0.10(-2.03%) |
Apr 29, 2024 | 4.789 | 4.873 | 4.789 | 4.848 | 714,310 | +0.09(+1.86%) |
Apr 26, 2024 | 4.799 | 4.868 | 4.755 | 4.760 | 417,675 | -0.02(-0.41%) |
Apr 25, 2024 | 4.789 | 4.853 | 4.755 | 4.779 | 638,762 | -0.06(-1.22%) |
Apr 24, 2024 | 4.897 | 4.912 | 4.760 | 4.838 | 695,813 | -0.07(-1.41%) |
Apr 23, 2024 | 4.888 | 4.971 | 4.878 | 4.907 | 583,419 | +0.02(+0.40%) |
Apr 22, 2024 | 4.927 | 4.996 | 4.888 | 4.888 | 728,434 | +0.04(+0.81%) |
Apr 19, 2024 | 4.769 | 4.897 | 4.769 | 4.848 | 669,597 | +0.06(+1.23%) |
Apr 18, 2024 | 4.799 | 4.833 | 4.769 | 4.789 | 610,368 | +0.02(+0.41%) |
Apr 17, 2024 | 4.927 | 4.927 | 4.769 | 4.769 | 740,632 | -0.10(-2.02%) |
Apr 16, 2024 | 4.927 | 4.942 | 4.858 | 4.868 | 552,508 | -0.08(-1.59%) |
Apr 15, 2024 | 5.035 | 5.065 | 4.927 | 4.947 | 527,616 | -0.01(-0.20%) |
Apr 12, 2024 | 5.045 | 5.082 | 4.922 | 4.957 | 543,227 | -0.15(-2.90%) |
Apr 11, 2024 | 5.075 | 5.159 | 5.065 | 5.104 | 456,199 | +0.06(+1.17%) |
Apr 10, 2024 | 5.134 | 5.134 | 4.888 | 5.045 | 702,940 | -0.13(-2.48%) |
Apr 09, 2024 | 5.193 | 5.262 | 5.154 | 5.173 | 392,950 | -0.01(-0.19%) |
Apr 08, 2024 | 5.183 | 5.223 | 5.144 | 5.183 | 337,595 | +0.03(+0.57%) |
Apr 05, 2024 | 5.144 | 5.218 | 5.139 | 5.154 | 403,719 | -0.02(-0.38%) |
Apr 04, 2024 | 5.361 | 5.459 | 5.134 | 5.173 | 513,905 | -0.11(-2.05%) |
Apr 03, 2024 | 5.183 | 5.311 | 5.095 | 5.282 | 521,106 | +0.08(+1.52%) |
Apr 02, 2024 | 5.292 | 5.311 | 5.104 | 5.203 | 762,494 | -0.15(-2.76%) |
Apr 01, 2024 | 5.518 | 5.518 | 5.341 | 5.351 | 384,695 | -0.18(-3.21%) |
Mar 28, 2024 | 5.528 | 5.592 | 5.499 | 5.528 | 805,550 | -0.01(-0.18%) |
Mar 27, 2024 | 5.508 | 5.568 | 5.469 | 5.538 | 551,614 | +0.08(+1.44%) |
Mar 26, 2024 | 5.479 | 5.568 | 5.459 | 5.459 | 495,359 | +0.01(+0.18%) |
Mar 25, 2024 | 5.518 | 5.568 | 5.449 | 5.449 | 368,695 | -0.06(-1.07%) |
Mar 22, 2024 | 5.637 | 5.666 | 5.499 | 5.508 | 471,609 | -0.11(-1.93%) |
Mar 21, 2024 | 5.577 | 5.637 | 5.533 | 5.617 | 1,003,437 | +0.03(+0.53%) |
Mar 20, 2024 | 5.262 | 5.597 | 5.228 | 5.587 | 1,067,641 | +0.34(+6.38%) |
Mar 19, 2024 | 5.183 | 5.356 | 5.159 | 5.252 | 1,886,327 | +0.08(+1.52%) |
Mar 18, 2024 | 5.173 | 5.252 | 5.114 | 5.173 | 1,641,694 | +0.00(+0.00%) |
Mar 15, 2024 | 5.164 | 5.282 | 5.164 | 5.173 | 1,648,254 | +0.00(+0.00%) |
Mar 14, 2024 | 5.262 | 5.262 | 5.154 | 5.173 | 1,068,193 | -0.08(-1.59%) |
Mar 13, 2024 | 5.238 | 5.345 | 5.209 | 5.257 | 1,663,853 | +0.02(+0.37%) |
Mar 12, 2024 | 5.218 | 5.257 | 5.155 | 5.238 | 1,193,580 | +0.00(+0.00%) |
Mar 11, 2024 | 5.296 | 5.325 | 5.209 | 5.238 | 545,079 | -0.07(-1.28%) |
Mar 08, 2024 | 5.335 | 5.349 | 5.238 | 5.306 | 906,354 | +0.04(+0.74%) |
Mar 07, 2024 | 5.277 | 5.306 | 5.209 | 5.267 | 621,621 | +0.05(+0.93%) |
Mar 06, 2024 | 5.277 | 5.286 | 5.179 | 5.218 | 1,254,274 | +0.00(+0.00%) |
Mar 05, 2024 | 5.267 | 5.340 | 5.209 | 5.218 | 1,101,895 | -0.09(-1.65%) |
Mar 04, 2024 | 5.442 | 5.510 | 5.262 | 5.306 | 714,518 | -0.14(-2.50%) |
Mar 01, 2024 | 5.432 | 5.461 | 5.325 | 5.442 | 623,872 | +0.02(+0.36%) |
Feb 29, 2024 | 5.471 | 5.490 | 5.345 | 5.422 | 869,503 | +0.04(+0.72%) |
Feb 28, 2024 | 5.529 | 5.529 | 5.374 | 5.383 | 739,421 | -0.22(-3.99%) |
Feb 27, 2024 | 5.656 | 5.709 | 5.539 | 5.607 | 689,475 | -0.05(-0.86%) |
Feb 26, 2024 | 5.383 | 5.665 | 5.315 | 5.656 | 1,128,470 | +0.23(+4.30%) |
Feb 23, 2024 | 5.830 | 5.889 | 5.005 | 5.422 | 1,562,980 | -0.82(-13.08%) |
Feb 22, 2024 | 6.209 | 6.307 | 6.209 | 6.239 | 425,187 | -0.02(-0.31%) |
Feb 21, 2024 | 6.239 | 6.285 | 6.200 | 6.258 | 568,116 | +0.04(+0.63%) |
Feb 20, 2024 | 6.258 | 6.360 | 6.200 | 6.219 | 438,654 | -0.10(-1.54%) |
Feb 16, 2024 | 6.355 | 6.433 | 6.258 | 6.316 | 439,053 | -0.09(-1.37%) |
Feb 15, 2024 | 6.268 | 6.414 | 6.268 | 6.404 | 506,217 | +0.14(+2.17%) |
Feb 14, 2024 | 6.200 | 6.311 | 6.161 | 6.268 | 318,083 | +0.15(+2.38%) |
Feb 13, 2024 | 6.200 | 6.229 | 6.054 | 6.122 | 656,229 | -0.23(-3.67%) |
Feb 12, 2024 | 6.209 | 6.404 | 6.205 | 6.355 | 642,859 | +0.17(+2.83%) |
Feb 09, 2024 | 6.132 | 6.224 | 6.073 | 6.180 | 470,596 | +0.04(+0.63%) |
Feb 08, 2024 | 6.112 | 6.171 | 6.083 | 6.141 | 322,186 | +0.06(+0.96%) |
Feb 07, 2024 | 6.122 | 6.122 | 6.039 | 6.083 | 436,767 | -0.04(-0.63%) |
Feb 06, 2024 | 6.103 | 6.190 | 6.087 | 6.122 | 527,462 | +0.03(+0.48%) |
Feb 05, 2024 | 6.073 | 6.190 | 5.967 | 6.093 | 592,015 | -0.03(-0.48%) |
Feb 02, 2024 | 6.044 | 6.171 | 6.035 | 6.122 | 652,583 | -0.04(-0.63%) |
Feb 01, 2024 | 5.976 | 6.171 | 5.947 | 6.161 | 497,776 | +0.25(+4.28%) |
Jan 31, 2024 | 6.083 | 6.132 | 5.908 | 5.908 | 673,713 | -0.11(-1.78%) |
Jan 30, 2024 | 5.996 | 6.044 | 5.937 | 6.015 | 1,231,720 | +0.00(+0.00%) |
Jan 29, 2024 | 5.996 | 6.015 | 5.913 | 6.015 | 428,399 | +0.04(+0.65%) |
Jan 26, 2024 | 6.054 | 6.132 | 5.971 | 5.976 | 272,883 | -0.04(-0.65%) |
Jan 25, 2024 | 5.899 | 6.015 | 5.899 | 6.015 | 566,901 | +0.15(+2.48%) |
Jan 24, 2024 | 6.035 | 6.035 | 5.845 | 5.869 | 449,806 | -0.09(-1.47%) |
Jan 23, 2024 | 6.064 | 6.098 | 5.937 | 5.957 | 428,059 | -0.01(-0.16%) |
Jan 22, 2024 | 5.762 | 5.986 | 5.738 | 5.967 | 417,994 | +0.18(+3.19%) |
Jan 19, 2024 | 5.762 | 5.787 | 5.699 | 5.782 | 336,445 | +0.05(+0.85%) |
Jan 18, 2024 | 5.714 | 5.743 | 5.636 | 5.733 | 416,306 | +0.02(+0.34%) |
Jan 17, 2024 | 5.733 | 5.753 | 5.675 | 5.714 | 325,249 | -0.10(-1.67%) |
Jan 16, 2024 | 5.967 | 5.967 | 5.762 | 5.811 | 462,018 | -0.21(-3.55%) |
Jan 12, 2024 | 6.200 | 6.230 | 6.008 | 6.025 | 368,477 | -0.11(-1.74%) |
Jan 11, 2024 | 6.083 | 6.141 | 6.039 | 6.132 | 411,307 | +0.01(+0.16%) |
Jan 10, 2024 | 6.103 | 6.190 | 6.093 | 6.122 | 414,839 | +0.02(+0.32%) |
Jan 09, 2024 | 6.161 | 6.161 | 6.064 | 6.103 | 716,871 | -0.13(-2.03%) |
Jan 08, 2024 | 6.229 | 6.346 | 6.219 | 6.229 | 673,808 | +0.01(+0.16%) |
Jan 05, 2024 | 6.015 | 6.297 | 5.937 | 6.219 | 987,709 | +0.17(+2.89%) |
Jan 04, 2024 | 6.132 | 6.239 | 6.025 | 6.044 | 1,144,464 | -0.04(-0.64%) |
Jan 03, 2024 | 6.035 | 6.239 | 5.937 | 6.083 | 1,172,881 | -0.01(-0.16%) |