Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.090 | 3.210 | 3.085 | 3.150 | 548,779 | +0.09(+2.94%) |
May 30, 2024 | 2.970 | 3.111 | 2.950 | 3.060 | 666,984 | +0.09(+3.03%) |
May 29, 2024 | 2.930 | 2.990 | 2.860 | 2.970 | 677,198 | +0.03(+1.02%) |
May 28, 2024 | 3.070 | 3.110 | 2.910 | 2.940 | 650,474 | -0.13(-4.23%) |
May 24, 2024 | 3.170 | 3.200 | 3.051 | 3.070 | 541,418 | -0.08(-2.54%) |
May 23, 2024 | 3.250 | 3.300 | 3.110 | 3.150 | 490,805 | -0.10(-3.08%) |
May 22, 2024 | 3.320 | 3.360 | 3.250 | 3.250 | 378,869 | -0.07(-2.11%) |
May 21, 2024 | 3.440 | 3.450 | 3.300 | 3.320 | 354,549 | -0.11(-3.21%) |
May 20, 2024 | 3.420 | 3.520 | 3.410 | 3.430 | 304,091 | +0.02(+0.59%) |
May 17, 2024 | 3.350 | 3.420 | 3.345 | 3.410 | 281,377 | +0.08(+2.40%) |
May 16, 2024 | 3.310 | 3.370 | 3.310 | 3.330 | 302,235 | +0.02(+0.60%) |
May 15, 2024 | 3.350 | 3.429 | 3.285 | 3.310 | 418,566 | +0.01(+0.30%) |
May 14, 2024 | 3.500 | 3.560 | 3.290 | 3.300 | 931,145 | -0.16(-4.62%) |
May 13, 2024 | 3.680 | 3.690 | 3.390 | 3.460 | 1,004,688 | -0.18(-4.95%) |
May 10, 2024 | 3.760 | 3.780 | 3.620 | 3.640 | 855,295 | -0.10(-2.67%) |
May 09, 2024 | 3.820 | 3.860 | 3.700 | 3.740 | 685,994 | -0.09(-2.35%) |
May 08, 2024 | 3.810 | 4.000 | 3.490 | 3.830 | 1,148,574 | -0.55(-12.56%) |
May 07, 2024 | 4.430 | 4.495 | 4.370 | 4.380 | 269,683 | -0.02(-0.45%) |
May 06, 2024 | 4.460 | 4.465 | 4.360 | 4.400 | 230,581 | -0.02(-0.45%) |
May 03, 2024 | 4.430 | 4.500 | 4.410 | 4.420 | 320,492 | +0.10(+2.31%) |
May 02, 2024 | 4.390 | 4.390 | 4.320 | 4.320 | 255,147 | +0.00(+0.00%) |
May 01, 2024 | 4.320 | 4.420 | 4.290 | 4.320 | 273,219 | +0.03(+0.70%) |
Apr 30, 2024 | 4.390 | 4.420 | 4.270 | 4.290 | 333,774 | -0.13(-2.94%) |
Apr 29, 2024 | 4.420 | 4.450 | 4.390 | 4.420 | 156,955 | +0.03(+0.68%) |
Apr 26, 2024 | 4.350 | 4.425 | 4.350 | 4.390 | 197,777 | +0.06(+1.39%) |
Apr 25, 2024 | 4.370 | 4.405 | 4.320 | 4.330 | 228,461 | -0.11(-2.48%) |
Apr 24, 2024 | 4.430 | 4.500 | 4.375 | 4.440 | 349,568 | -0.03(-0.67%) |
Apr 23, 2024 | 4.440 | 4.540 | 4.430 | 4.470 | 374,763 | +0.05(+1.13%) |
Apr 22, 2024 | 4.400 | 4.425 | 4.335 | 4.420 | 195,863 | +0.03(+0.68%) |
Apr 19, 2024 | 4.300 | 4.390 | 4.300 | 4.390 | 278,717 | +0.08(+1.86%) |
Apr 18, 2024 | 4.280 | 4.390 | 4.275 | 4.310 | 314,531 | +0.03(+0.70%) |
Apr 17, 2024 | 4.250 | 4.310 | 4.240 | 4.280 | 243,598 | +0.06(+1.42%) |
Apr 16, 2024 | 4.310 | 4.340 | 4.210 | 4.220 | 424,574 | -0.09(-2.09%) |
Apr 15, 2024 | 4.450 | 4.510 | 4.310 | 4.310 | 594,641 | -0.11(-2.49%) |
Apr 12, 2024 | 4.360 | 4.440 | 4.350 | 4.420 | 393,788 | +0.02(+0.45%) |
Apr 11, 2024 | 4.260 | 4.420 | 4.260 | 4.400 | 329,907 | +0.14(+3.29%) |
Apr 10, 2024 | 4.440 | 4.440 | 4.225 | 4.260 | 651,965 | -0.25(-5.54%) |
Apr 09, 2024 | 4.530 | 4.550 | 4.490 | 4.510 | 312,478 | +0.03(+0.67%) |
Apr 08, 2024 | 4.450 | 4.510 | 4.450 | 4.480 | 161,535 | +0.05(+1.13%) |
Apr 05, 2024 | 4.490 | 4.510 | 4.430 | 4.430 | 246,887 | -0.06(-1.34%) |
Apr 04, 2024 | 4.530 | 4.600 | 4.480 | 4.490 | 376,356 | -0.01(-0.22%) |
Apr 03, 2024 | 4.440 | 4.530 | 4.430 | 4.500 | 560,286 | -0.01(-0.22%) |
Apr 02, 2024 | 4.580 | 4.580 | 4.440 | 4.510 | 615,311 | -0.10(-2.17%) |
Apr 01, 2024 | 4.740 | 4.740 | 4.603 | 4.610 | 373,914 | -0.16(-3.35%) |
Mar 28, 2024 | 4.720 | 4.790 | 4.700 | 4.770 | 814,191 | +0.05(+1.06%) |
Mar 27, 2024 | 4.701 | 4.817 | 4.662 | 4.720 | 1,092,896 | +0.09(+1.88%) |
Mar 26, 2024 | 4.798 | 4.824 | 4.623 | 4.633 | 482,468 | -0.12(-2.45%) |
Mar 25, 2024 | 4.730 | 4.861 | 4.720 | 4.749 | 477,567 | +0.06(+1.24%) |
Mar 22, 2024 | 4.788 | 4.807 | 4.691 | 4.691 | 387,936 | -0.09(-1.83%) |
Mar 21, 2024 | 4.759 | 4.827 | 4.720 | 4.778 | 403,505 | +0.05(+1.02%) |
Mar 20, 2024 | 4.555 | 4.759 | 4.526 | 4.730 | 407,755 | +0.15(+3.17%) |
Mar 19, 2024 | 4.613 | 4.642 | 4.565 | 4.584 | 367,971 | -0.03(-0.63%) |
Mar 18, 2024 | 4.710 | 4.739 | 4.570 | 4.613 | 583,388 | -0.03(-0.63%) |
Mar 15, 2024 | 4.410 | 4.652 | 4.357 | 4.642 | 1,029,343 | +0.08(+1.70%) |
Mar 14, 2024 | 4.681 | 4.701 | 4.541 | 4.565 | 309,468 | -0.13(-2.69%) |
Mar 13, 2024 | 4.623 | 4.749 | 4.623 | 4.691 | 262,603 | +0.05(+1.04%) |
Mar 12, 2024 | 4.604 | 4.691 | 4.604 | 4.642 | 371,410 | +0.00(+0.00%) |
Mar 11, 2024 | 4.594 | 4.681 | 4.594 | 4.642 | 244,212 | +0.02(+0.42%) |
Mar 08, 2024 | 4.662 | 4.710 | 4.584 | 4.623 | 251,720 | +0.03(+0.63%) |
Mar 07, 2024 | 4.623 | 4.652 | 4.575 | 4.594 | 166,243 | +0.05(+1.07%) |
Mar 06, 2024 | 4.575 | 4.575 | 4.512 | 4.546 | 188,920 | +0.03(+0.64%) |
Mar 05, 2024 | 4.458 | 4.555 | 4.429 | 4.516 | 284,247 | +0.02(+0.43%) |
Mar 04, 2024 | 4.652 | 4.652 | 4.478 | 4.497 | 244,983 | -0.14(-2.93%) |
Mar 01, 2024 | 4.594 | 4.647 | 4.516 | 4.633 | 281,367 | +0.04(+0.84%) |
Feb 29, 2024 | 4.507 | 4.657 | 4.455 | 4.594 | 455,792 | +0.17(+3.95%) |
Feb 28, 2024 | 4.458 | 4.507 | 4.410 | 4.420 | 216,811 | -0.10(-2.15%) |
Feb 27, 2024 | 4.526 | 4.546 | 4.468 | 4.516 | 295,129 | +0.03(+0.65%) |
Feb 26, 2024 | 4.497 | 4.579 | 4.449 | 4.487 | 376,415 | -0.05(-1.07%) |
Feb 23, 2024 | 4.487 | 4.575 | 4.449 | 4.536 | 452,661 | +0.00(+0.00%) |
Feb 22, 2024 | 4.555 | 4.565 | 4.473 | 4.536 | 426,610 | -0.02(-0.43%) |
Feb 21, 2024 | 4.371 | 4.575 | 4.332 | 4.555 | 553,549 | +0.19(+4.44%) |
Feb 20, 2024 | 4.439 | 4.483 | 4.313 | 4.361 | 856,187 | -0.20(-4.46%) |
Feb 16, 2024 | 4.662 | 4.662 | 4.526 | 4.565 | 803,017 | -0.15(-3.09%) |
Feb 15, 2024 | 4.749 | 4.846 | 4.332 | 4.710 | 1,840,203 | -0.35(-6.90%) |
Feb 14, 2024 | 4.982 | 5.103 | 4.919 | 5.059 | 432,834 | +0.14(+2.76%) |
Feb 13, 2024 | 4.943 | 5.011 | 4.836 | 4.924 | 709,355 | -0.22(-4.33%) |
Feb 12, 2024 | 5.040 | 5.195 | 5.040 | 5.146 | 387,841 | +0.13(+2.51%) |
Feb 09, 2024 | 5.050 | 5.079 | 4.953 | 5.020 | 314,366 | -0.02(-0.38%) |
Feb 08, 2024 | 5.040 | 5.079 | 4.982 | 5.040 | 279,462 | +0.02(+0.39%) |
Feb 07, 2024 | 5.311 | 5.311 | 5.016 | 5.020 | 355,041 | -0.28(-5.30%) |
Feb 06, 2024 | 5.205 | 5.306 | 5.166 | 5.302 | 250,009 | +0.06(+1.11%) |
Feb 05, 2024 | 5.166 | 5.263 | 5.003 | 5.243 | 355,332 | +0.03(+0.56%) |
Feb 02, 2024 | 5.311 | 5.350 | 5.190 | 5.214 | 515,931 | -0.18(-3.41%) |
Feb 01, 2024 | 5.486 | 5.486 | 5.272 | 5.398 | 440,050 | -0.04(-0.71%) |
Jan 31, 2024 | 5.709 | 5.709 | 5.408 | 5.437 | 438,264 | -0.27(-4.75%) |
Jan 30, 2024 | 5.873 | 5.873 | 5.699 | 5.709 | 211,746 | -0.19(-3.28%) |
Jan 29, 2024 | 5.757 | 5.936 | 5.747 | 5.902 | 388,918 | +0.12(+2.01%) |
Jan 26, 2024 | 5.757 | 5.844 | 5.719 | 5.786 | 269,898 | +0.08(+1.36%) |
Jan 25, 2024 | 5.718 | 5.776 | 5.602 | 5.709 | 349,421 | +0.08(+1.38%) |
Jan 24, 2024 | 5.718 | 5.747 | 5.621 | 5.631 | 292,393 | -0.03(-0.51%) |
Jan 23, 2024 | 5.641 | 5.699 | 5.583 | 5.660 | 316,088 | +0.06(+1.04%) |
Jan 22, 2024 | 5.563 | 5.665 | 5.544 | 5.602 | 254,797 | +0.10(+1.76%) |
Jan 19, 2024 | 5.428 | 5.524 | 5.321 | 5.505 | 297,544 | +0.11(+1.97%) |
Jan 18, 2024 | 5.418 | 5.428 | 5.277 | 5.398 | 344,442 | +0.03(+0.54%) |
Jan 17, 2024 | 5.428 | 5.544 | 5.205 | 5.369 | 671,868 | -0.13(-2.29%) |
Jan 16, 2024 | 5.699 | 5.699 | 5.486 | 5.495 | 482,115 | -0.23(-4.06%) |
Jan 12, 2024 | 5.699 | 5.806 | 5.675 | 5.728 | 491,116 | +0.09(+1.55%) |
Jan 11, 2024 | 5.631 | 5.675 | 5.524 | 5.641 | 370,524 | -0.03(-0.51%) |
Jan 10, 2024 | 5.621 | 5.689 | 5.602 | 5.670 | 328,059 | +0.04(+0.69%) |
Jan 09, 2024 | 5.650 | 5.655 | 5.583 | 5.631 | 429,048 | -0.13(-2.19%) |
Jan 08, 2024 | 5.544 | 5.757 | 5.534 | 5.757 | 317,163 | +0.19(+3.48%) |
Jan 05, 2024 | 5.505 | 5.631 | 5.495 | 5.563 | 311,136 | +0.01(+0.17%) |
Jan 04, 2024 | 5.447 | 5.563 | 5.398 | 5.554 | 337,364 | +0.11(+1.96%) |
Jan 03, 2024 | 5.621 | 5.631 | 5.437 | 5.447 | 475,033 | -0.23(-4.10%) |