Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 5.040 | 5.080 | 4.930 | 5.040 | 205,809 | -0.04(-0.79%) |
Jun 14, 2024 | 5.140 | 5.230 | 5.045 | 5.080 | 230,923 | -0.11(-2.12%) |
Jun 13, 2024 | 5.350 | 5.410 | 5.130 | 5.190 | 131,357 | -0.15(-2.81%) |
Jun 12, 2024 | 5.690 | 5.690 | 5.335 | 5.340 | 206,462 | -0.12(-2.20%) |
Jun 11, 2024 | 5.360 | 5.495 | 5.285 | 5.460 | 204,868 | +0.05(+0.92%) |
Jun 10, 2024 | 5.200 | 5.560 | 5.180 | 5.410 | 291,609 | +0.17(+3.24%) |
Jun 07, 2024 | 5.300 | 5.450 | 5.230 | 5.240 | 180,133 | -0.17(-3.14%) |
Jun 06, 2024 | 5.320 | 5.425 | 5.240 | 5.410 | 144,523 | +0.06(+1.12%) |
Jun 05, 2024 | 5.200 | 5.370 | 5.190 | 5.350 | 149,785 | +0.14(+2.69%) |
Jun 04, 2024 | 5.180 | 5.360 | 5.090 | 5.210 | 197,463 | -0.07(-1.33%) |
Jun 03, 2024 | 5.470 | 5.635 | 5.250 | 5.280 | 369,039 | -0.08(-1.49%) |
May 31, 2024 | 5.400 | 5.560 | 5.310 | 5.360 | 301,505 | +0.01(+0.19%) |
May 30, 2024 | 5.180 | 5.400 | 5.155 | 5.350 | 201,819 | +0.24(+4.70%) |
May 29, 2024 | 5.190 | 5.190 | 4.960 | 5.110 | 263,376 | -0.20(-3.77%) |
May 28, 2024 | 5.260 | 5.330 | 5.180 | 5.310 | 297,813 | +0.14(+2.71%) |
May 24, 2024 | 5.100 | 5.200 | 5.020 | 5.170 | 165,502 | +0.10(+1.97%) |
May 23, 2024 | 5.030 | 5.085 | 4.890 | 5.070 | 254,536 | +0.04(+0.80%) |
May 22, 2024 | 4.930 | 5.080 | 4.890 | 5.030 | 199,651 | +0.03(+0.60%) |
May 21, 2024 | 4.860 | 5.070 | 4.840 | 5.000 | 260,797 | +0.13(+2.77%) |
May 20, 2024 | 4.880 | 4.990 | 4.770 | 4.865 | 225,104 | -0.01(-0.31%) |
May 17, 2024 | 4.900 | 4.980 | 4.840 | 4.880 | 174,507 | -0.01(-0.20%) |
May 16, 2024 | 4.770 | 4.900 | 4.760 | 4.890 | 232,840 | +0.10(+2.09%) |
May 15, 2024 | 4.900 | 4.950 | 4.710 | 4.790 | 410,635 | -0.02(-0.42%) |
May 14, 2024 | 4.750 | 4.940 | 4.680 | 4.810 | 370,260 | +0.13(+2.78%) |
May 13, 2024 | 4.710 | 4.960 | 4.660 | 4.680 | 356,645 | +0.01(+0.21%) |
May 10, 2024 | 4.390 | 4.819 | 4.330 | 4.670 | 562,756 | +0.47(+11.19%) |
May 09, 2024 | 4.080 | 4.240 | 4.030 | 4.200 | 315,569 | +0.14(+3.45%) |
May 08, 2024 | 4.050 | 4.220 | 4.030 | 4.060 | 322,664 | -0.05(-1.22%) |
May 07, 2024 | 3.950 | 4.140 | 3.950 | 4.110 | 364,193 | +0.18(+4.58%) |
May 06, 2024 | 4.010 | 4.060 | 3.920 | 3.930 | 136,663 | -0.05(-1.26%) |
May 03, 2024 | 3.860 | 4.000 | 3.810 | 3.980 | 189,220 | +0.22(+5.85%) |
May 02, 2024 | 3.730 | 3.800 | 3.680 | 3.760 | 138,399 | +0.07(+1.90%) |
May 01, 2024 | 3.620 | 3.780 | 3.600 | 3.690 | 204,056 | +0.09(+2.50%) |
Apr 30, 2024 | 3.810 | 3.810 | 3.570 | 3.600 | 265,970 | -0.23(-6.01%) |
Apr 29, 2024 | 3.850 | 3.955 | 3.810 | 3.830 | 173,496 | +0.03(+0.79%) |
Apr 26, 2024 | 3.850 | 3.920 | 3.660 | 3.800 | 219,362 | +0.01(+0.26%) |
Apr 25, 2024 | 3.660 | 3.810 | 3.610 | 3.790 | 218,879 | +0.06(+1.61%) |
Apr 24, 2024 | 3.540 | 3.750 | 3.480 | 3.730 | 284,955 | +0.08(+2.19%) |
Apr 23, 2024 | 3.570 | 3.760 | 3.490 | 3.650 | 263,071 | +0.04(+1.11%) |
Apr 22, 2024 | 3.470 | 3.620 | 3.390 | 3.610 | 288,990 | +0.13(+3.74%) |
Apr 19, 2024 | 3.410 | 3.560 | 3.410 | 3.480 | 289,053 | +0.05(+1.46%) |
Apr 18, 2024 | 3.530 | 3.640 | 3.380 | 3.430 | 352,525 | -0.08(-2.28%) |
Apr 17, 2024 | 3.630 | 3.640 | 3.475 | 3.510 | 215,574 | -0.10(-2.64%) |
Apr 16, 2024 | 3.900 | 3.910 | 3.540 | 3.605 | 391,445 | -0.49(-12.07%) |
Apr 15, 2024 | 4.140 | 4.140 | 3.855 | 4.100 | 529,814 | +0.02(+0.49%) |
Apr 12, 2024 | 4.200 | 4.320 | 4.043 | 4.080 | 256,791 | -0.12(-2.86%) |
Apr 11, 2024 | 4.310 | 4.310 | 4.105 | 4.200 | 382,731 | -0.12(-2.78%) |
Apr 10, 2024 | 4.380 | 4.420 | 4.230 | 4.320 | 413,721 | -0.25(-5.47%) |
Apr 09, 2024 | 4.460 | 4.710 | 4.410 | 4.570 | 412,224 | +0.23(+5.30%) |
Apr 08, 2024 | 4.360 | 4.565 | 4.310 | 4.340 | 445,266 | -0.01(-0.23%) |
Apr 05, 2024 | 4.340 | 4.390 | 4.285 | 4.350 | 491,172 | +0.00(+0.00%) |
Apr 04, 2024 | 4.300 | 4.630 | 4.300 | 4.350 | 530,154 | +0.02(+0.46%) |
Apr 03, 2024 | 4.010 | 4.450 | 3.910 | 4.330 | 895,440 | +0.27(+6.65%) |
Apr 02, 2024 | 4.060 | 4.110 | 3.980 | 4.060 | 377,974 | -0.09(-2.17%) |
Apr 01, 2024 | 4.200 | 4.235 | 4.050 | 4.150 | 461,311 | -0.01(-0.24%) |
Mar 28, 2024 | 4.100 | 4.390 | 3.980 | 4.160 | 644,845 | +0.09(+2.21%) |
Mar 27, 2024 | 3.840 | 4.090 | 3.840 | 4.070 | 303,066 | +0.24(+6.27%) |
Mar 26, 2024 | 3.840 | 3.980 | 3.810 | 3.830 | 361,101 | +0.06(+1.59%) |
Mar 25, 2024 | 4.240 | 4.240 | 3.740 | 3.770 | 390,541 | -0.27(-6.68%) |
Mar 22, 2024 | 4.190 | 4.220 | 4.010 | 4.040 | 309,393 | -0.17(-4.04%) |
Mar 21, 2024 | 4.280 | 4.490 | 4.040 | 4.210 | 472,539 | -0.02(-0.47%) |
Mar 20, 2024 | 4.100 | 4.460 | 3.890 | 4.230 | 1,614,563 | +0.19(+4.70%) |
Mar 19, 2024 | 3.800 | 4.390 | 3.780 | 4.040 | 767,443 | +0.28(+7.45%) |
Mar 18, 2024 | 4.210 | 4.260 | 3.670 | 3.760 | 607,562 | -0.53(-12.35%) |
Mar 15, 2024 | 4.840 | 5.080 | 4.150 | 4.290 | 1,438,889 | -0.80(-15.72%) |
Mar 14, 2024 | 4.940 | 5.140 | 4.780 | 5.090 | 506,693 | +0.21(+4.30%) |
Mar 13, 2024 | 4.690 | 4.880 | 4.540 | 4.880 | 486,400 | +0.33(+7.25%) |
Mar 12, 2024 | 4.880 | 4.880 | 4.360 | 4.550 | 526,975 | -0.23(-4.81%) |
Mar 11, 2024 | 5.110 | 5.190 | 4.630 | 4.780 | 550,211 | -0.26(-5.16%) |
Mar 08, 2024 | 5.110 | 5.210 | 4.800 | 5.040 | 1,443,920 | -0.01(-0.20%) |
Mar 07, 2024 | 5.220 | 5.300 | 5.035 | 5.050 | 230,631 | -0.17(-3.26%) |
Mar 06, 2024 | 5.410 | 5.480 | 5.140 | 5.220 | 310,062 | -0.12(-2.25%) |
Mar 05, 2024 | 5.420 | 5.560 | 5.320 | 5.340 | 245,767 | -0.08(-1.48%) |
Mar 04, 2024 | 5.740 | 5.780 | 5.310 | 5.420 | 356,450 | -0.33(-5.74%) |
Mar 01, 2024 | 5.720 | 5.780 | 5.570 | 5.750 | 216,608 | +0.07(+1.23%) |
Feb 29, 2024 | 5.760 | 5.990 | 5.580 | 5.680 | 541,422 | +0.07(+1.25%) |
Feb 28, 2024 | 5.800 | 5.850 | 5.610 | 5.610 | 244,682 | -0.25(-4.27%) |
Feb 27, 2024 | 6.000 | 6.100 | 5.820 | 5.860 | 344,016 | -0.08(-1.35%) |
Feb 26, 2024 | 6.010 | 6.055 | 5.760 | 5.940 | 538,553 | -0.09(-1.57%) |
Feb 23, 2024 | 5.990 | 6.170 | 5.900 | 6.035 | 622,974 | +0.03(+0.42%) |
Feb 22, 2024 | 6.340 | 6.410 | 6.010 | 6.010 | 391,493 | -0.40(-6.24%) |
Feb 21, 2024 | 6.280 | 6.420 | 6.150 | 6.410 | 266,734 | +0.12(+1.91%) |
Feb 20, 2024 | 6.410 | 6.450 | 6.100 | 6.290 | 250,405 | -0.21(-3.23%) |
Feb 16, 2024 | 6.580 | 6.670 | 6.470 | 6.500 | 339,741 | -0.09(-1.37%) |
Feb 15, 2024 | 6.420 | 6.630 | 6.340 | 6.590 | 248,001 | +0.18(+2.81%) |
Feb 14, 2024 | 6.220 | 6.430 | 6.130 | 6.410 | 197,902 | +0.31(+5.08%) |
Feb 13, 2024 | 6.480 | 6.510 | 6.015 | 6.100 | 264,835 | -0.60(-8.96%) |
Feb 12, 2024 | 6.630 | 6.880 | 6.585 | 6.700 | 251,043 | +0.07(+1.06%) |
Feb 09, 2024 | 6.590 | 6.660 | 6.450 | 6.630 | 200,953 | +0.16(+2.47%) |
Feb 08, 2024 | 6.470 | 6.650 | 6.410 | 6.470 | 169,475 | -0.01(-0.15%) |
Feb 07, 2024 | 6.480 | 6.570 | 6.330 | 6.480 | 169,717 | +0.02(+0.31%) |
Feb 06, 2024 | 6.350 | 6.615 | 6.340 | 6.460 | 203,585 | +0.10(+1.57%) |
Feb 05, 2024 | 6.520 | 6.670 | 6.300 | 6.360 | 348,364 | -0.24(-3.64%) |
Feb 02, 2024 | 6.890 | 7.070 | 6.580 | 6.600 | 531,319 | -0.41(-5.85%) |
Feb 01, 2024 | 6.980 | 7.205 | 6.880 | 7.010 | 494,016 | +0.10(+1.45%) |
Jan 31, 2024 | 7.200 | 7.430 | 6.900 | 6.910 | 328,059 | -0.46(-6.24%) |
Jan 30, 2024 | 7.490 | 7.490 | 7.280 | 7.370 | 126,134 | -0.17(-2.25%) |
Jan 29, 2024 | 7.610 | 7.750 | 7.440 | 7.540 | 185,911 | -0.10(-1.31%) |
Jan 26, 2024 | 7.670 | 7.750 | 7.610 | 7.640 | 97,052 | +0.01(+0.13%) |
Jan 25, 2024 | 7.560 | 7.640 | 7.475 | 7.630 | 144,621 | +0.23(+3.11%) |
Jan 24, 2024 | 7.790 | 7.790 | 7.360 | 7.400 | 116,369 | -0.27(-3.52%) |
Jan 23, 2024 | 7.740 | 7.830 | 7.567 | 7.670 | 125,864 | +0.04(+0.52%) |
Jan 22, 2024 | 7.450 | 7.710 | 7.360 | 7.630 | 196,120 | +0.22(+2.97%) |
Jan 19, 2024 | 7.500 | 7.500 | 7.300 | 7.410 | 152,218 | -0.03(-0.40%) |
Jan 18, 2024 | 7.650 | 8.030 | 7.430 | 7.440 | 193,617 | -0.11(-1.46%) |
Jan 17, 2024 | 7.800 | 7.940 | 7.470 | 7.550 | 323,125 | -0.39(-4.91%) |
Jan 16, 2024 | 7.860 | 7.950 | 7.660 | 7.940 | 310,772 | -0.01(-0.13%) |
Jan 12, 2024 | 8.200 | 8.230 | 7.920 | 7.950 | 158,197 | -0.11(-1.36%) |
Jan 11, 2024 | 8.050 | 8.120 | 7.960 | 8.060 | 180,483 | -0.01(-0.12%) |
Jan 10, 2024 | 8.150 | 8.170 | 8.020 | 8.070 | 137,729 | -0.10(-1.22%) |
Jan 09, 2024 | 8.230 | 8.410 | 8.060 | 8.170 | 150,793 | -0.15(-1.80%) |
Jan 08, 2024 | 8.280 | 8.350 | 8.110 | 8.320 | 289,060 | +0.02(+0.24%) |
Jan 05, 2024 | 8.330 | 8.480 | 8.260 | 8.300 | 239,763 | -0.10(-1.19%) |
Jan 04, 2024 | 8.690 | 8.800 | 8.330 | 8.400 | 215,256 | -0.20(-2.33%) |
Jan 03, 2024 | 8.910 | 8.920 | 8.525 | 8.600 | 229,168 | -0.32(-3.59%) |