Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 3.050 | 3.220 | 2.970 | 3.130 | 219,288 | +0.12(+3.99%) |
Jun 14, 2024 | 3.270 | 3.270 | 3.010 | 3.010 | 193,562 | -0.24(-7.38%) |
Jun 13, 2024 | 3.150 | 3.490 | 3.135 | 3.250 | 294,834 | +0.18(+5.86%) |
Jun 12, 2024 | 3.210 | 3.460 | 2.950 | 3.070 | 368,920 | -0.13(-4.06%) |
Jun 11, 2024 | 3.270 | 3.340 | 3.020 | 3.200 | 171,294 | -0.05(-1.54%) |
Jun 10, 2024 | 3.180 | 3.470 | 3.060 | 3.250 | 312,672 | -0.24(-6.88%) |
Jun 07, 2024 | 3.490 | 3.695 | 3.361 | 3.490 | 172,619 | -0.01(-0.29%) |
Jun 06, 2024 | 3.590 | 3.645 | 3.350 | 3.500 | 260,315 | -0.09(-2.51%) |
Jun 05, 2024 | 3.640 | 3.715 | 3.420 | 3.590 | 187,000 | -0.05(-1.37%) |
Jun 04, 2024 | 4.160 | 4.160 | 3.590 | 3.640 | 297,648 | -0.35(-8.77%) |
Jun 03, 2024 | 4.730 | 4.730 | 3.890 | 3.990 | 417,257 | -1.18(-22.82%) |
May 31, 2024 | 5.380 | 5.730 | 5.080 | 5.170 | 311,879 | -0.19(-3.54%) |
May 30, 2024 | 5.040 | 5.470 | 4.970 | 5.360 | 110,270 | +0.27(+5.30%) |
May 29, 2024 | 4.870 | 5.210 | 4.870 | 5.090 | 73,390 | +0.13(+2.62%) |
May 28, 2024 | 4.910 | 5.190 | 4.665 | 4.960 | 225,532 | +0.08(+1.64%) |
May 24, 2024 | 5.100 | 5.560 | 4.840 | 4.880 | 220,666 | -0.28(-5.43%) |
May 23, 2024 | 4.890 | 5.160 | 4.824 | 5.160 | 130,702 | +0.27(+5.52%) |
May 22, 2024 | 5.190 | 5.190 | 4.750 | 4.890 | 175,269 | -0.11(-2.20%) |
May 21, 2024 | 4.770 | 5.290 | 4.765 | 5.000 | 81,368 | +0.22(+4.60%) |
May 20, 2024 | 4.690 | 4.930 | 4.570 | 4.780 | 343,417 | +0.06(+1.27%) |
May 17, 2024 | 4.870 | 4.960 | 4.720 | 4.720 | 114,618 | -0.16(-3.28%) |
May 16, 2024 | 4.870 | 5.035 | 4.640 | 4.880 | 135,464 | +0.03(+0.62%) |
May 15, 2024 | 5.080 | 5.410 | 4.820 | 4.850 | 161,579 | -0.08(-1.62%) |
May 14, 2024 | 4.480 | 5.110 | 4.480 | 4.930 | 186,700 | +0.47(+10.54%) |
May 13, 2024 | 5.020 | 5.166 | 4.400 | 4.460 | 354,605 | -0.59(-11.68%) |
May 10, 2024 | 5.610 | 5.610 | 5.020 | 5.050 | 91,420 | -0.52(-9.34%) |
May 09, 2024 | 5.450 | 5.690 | 5.305 | 5.570 | 126,571 | +0.09(+1.64%) |
May 08, 2024 | 5.720 | 5.840 | 5.390 | 5.480 | 102,690 | -0.24(-4.20%) |
May 07, 2024 | 6.000 | 6.005 | 5.660 | 5.720 | 85,963 | -0.26(-4.35%) |
May 06, 2024 | 5.880 | 6.240 | 5.710 | 5.980 | 203,495 | -0.09(-1.48%) |
May 03, 2024 | 6.130 | 6.341 | 5.780 | 6.070 | 138,943 | -0.01(-0.16%) |
May 02, 2024 | 6.120 | 6.335 | 5.930 | 6.080 | 90,502 | +0.06(+1.00%) |
May 01, 2024 | 6.240 | 6.486 | 5.960 | 6.020 | 197,079 | -0.22(-3.53%) |
Apr 30, 2024 | 6.610 | 6.740 | 6.190 | 6.240 | 143,396 | -0.42(-6.31%) |
Apr 29, 2024 | 6.730 | 6.890 | 6.280 | 6.660 | 125,968 | -0.09(-1.33%) |
Apr 26, 2024 | 6.220 | 6.780 | 6.100 | 6.750 | 82,150 | +0.54(+8.70%) |
Apr 25, 2024 | 6.280 | 6.300 | 6.000 | 6.210 | 78,712 | -0.18(-2.82%) |
Apr 24, 2024 | 6.380 | 6.650 | 6.240 | 6.390 | 81,697 | -0.05(-0.78%) |
Apr 23, 2024 | 6.130 | 6.440 | 5.960 | 6.440 | 393,989 | +0.35(+5.75%) |
Apr 22, 2024 | 5.970 | 6.158 | 5.771 | 6.090 | 241,411 | +0.19(+3.22%) |
Apr 19, 2024 | 5.790 | 5.975 | 5.620 | 5.900 | 120,925 | +0.03(+0.51%) |
Apr 18, 2024 | 5.960 | 6.120 | 5.750 | 5.870 | 118,987 | +0.03(+0.51%) |
Apr 17, 2024 | 5.570 | 6.040 | 5.550 | 5.840 | 409,947 | +0.23(+4.10%) |
Apr 16, 2024 | 5.530 | 5.820 | 5.340 | 5.610 | 425,685 | +0.12(+2.19%) |
Apr 15, 2024 | 4.770 | 5.490 | 4.770 | 5.490 | 261,475 | +0.80(+17.06%) |
Apr 12, 2024 | 5.080 | 5.080 | 4.500 | 4.690 | 413,090 | -0.38(-7.50%) |
Apr 11, 2024 | 5.360 | 5.380 | 4.865 | 5.070 | 245,868 | -0.22(-4.16%) |
Apr 10, 2024 | 5.210 | 5.320 | 5.080 | 5.290 | 87,043 | -0.06(-1.12%) |
Apr 09, 2024 | 5.380 | 5.400 | 5.270 | 5.350 | 70,160 | -0.03(-0.56%) |
Apr 08, 2024 | 5.900 | 5.990 | 5.250 | 5.380 | 280,504 | -0.54(-9.12%) |
Apr 05, 2024 | 6.000 | 6.100 | 5.800 | 5.920 | 92,776 | -0.08(-1.33%) |
Apr 04, 2024 | 6.030 | 6.325 | 5.970 | 6.000 | 160,251 | -0.02(-0.33%) |
Apr 03, 2024 | 6.330 | 6.385 | 6.020 | 6.020 | 126,123 | -0.04(-0.66%) |
Apr 02, 2024 | 6.340 | 6.380 | 5.920 | 6.060 | 80,555 | -0.32(-5.02%) |
Apr 01, 2024 | 6.540 | 6.740 | 6.160 | 6.380 | 86,098 | -0.10(-1.54%) |
Mar 28, 2024 | 6.430 | 6.660 | 6.240 | 6.480 | 152,707 | +0.13(+2.05%) |
Mar 27, 2024 | 6.070 | 6.730 | 6.015 | 6.350 | 195,945 | +0.31(+5.13%) |
Mar 26, 2024 | 6.040 | 6.100 | 5.810 | 6.040 | 115,451 | +0.03(+0.50%) |
Mar 25, 2024 | 6.020 | 6.160 | 5.920 | 6.010 | 156,087 | -0.07(-1.15%) |
Mar 22, 2024 | 5.820 | 6.170 | 5.770 | 6.080 | 69,817 | +0.23(+3.93%) |
Mar 21, 2024 | 6.170 | 6.340 | 5.800 | 5.850 | 181,173 | -0.26(-4.26%) |
Mar 20, 2024 | 5.970 | 6.110 | 5.860 | 6.110 | 153,808 | +0.17(+2.86%) |
Mar 19, 2024 | 6.060 | 6.060 | 5.870 | 5.940 | 152,702 | -0.08(-1.33%) |
Mar 18, 2024 | 6.250 | 6.275 | 5.980 | 6.020 | 124,204 | -0.12(-1.95%) |
Mar 15, 2024 | 6.110 | 6.400 | 6.110 | 6.140 | 309,100 | +0.03(+0.49%) |
Mar 14, 2024 | 6.110 | 6.300 | 6.000 | 6.110 | 124,550 | -0.11(-1.77%) |
Mar 13, 2024 | 6.570 | 6.605 | 6.100 | 6.220 | 671,341 | -0.38(-5.76%) |
Mar 12, 2024 | 6.540 | 6.790 | 6.460 | 6.600 | 91,617 | +0.05(+0.76%) |
Mar 11, 2024 | 6.580 | 6.780 | 6.340 | 6.550 | 120,990 | +0.04(+0.61%) |
Mar 08, 2024 | 6.980 | 7.080 | 6.500 | 6.510 | 165,565 | -0.24(-3.56%) |
Mar 07, 2024 | 7.000 | 7.030 | 6.310 | 6.750 | 178,360 | -0.28(-3.98%) |
Mar 06, 2024 | 6.970 | 7.170 | 6.760 | 7.030 | 111,743 | +0.20(+2.93%) |
Mar 05, 2024 | 6.860 | 7.040 | 6.684 | 6.830 | 78,337 | -0.05(-0.73%) |
Mar 04, 2024 | 7.040 | 7.051 | 6.720 | 6.880 | 111,424 | -0.12(-1.71%) |
Mar 01, 2024 | 7.040 | 7.170 | 6.760 | 7.000 | 156,669 | +0.08(+1.16%) |
Feb 29, 2024 | 6.410 | 7.305 | 6.400 | 6.920 | 246,248 | +0.56(+8.81%) |
Feb 28, 2024 | 8.070 | 8.105 | 6.260 | 6.360 | 611,879 | -1.55(-19.60%) |
Feb 27, 2024 | 7.500 | 8.140 | 7.380 | 7.910 | 241,203 | +0.56(+7.62%) |
Feb 26, 2024 | 7.420 | 8.194 | 7.111 | 7.350 | 242,805 | -0.04(-0.54%) |
Feb 23, 2024 | 6.550 | 7.390 | 6.500 | 7.390 | 209,982 | +0.76(+11.46%) |
Feb 22, 2024 | 6.840 | 6.970 | 6.550 | 6.630 | 71,010 | +0.01(+0.15%) |
Feb 21, 2024 | 6.720 | 6.760 | 6.270 | 6.620 | 111,759 | -0.14(-2.07%) |
Feb 20, 2024 | 6.610 | 7.250 | 6.610 | 6.760 | 179,390 | -0.13(-1.89%) |
Feb 16, 2024 | 6.270 | 6.890 | 6.270 | 6.890 | 163,002 | +0.59(+9.37%) |
Feb 15, 2024 | 6.030 | 6.415 | 5.985 | 6.300 | 109,224 | +0.33(+5.53%) |
Feb 14, 2024 | 5.970 | 6.138 | 5.730 | 5.970 | 230,378 | +0.10(+1.70%) |
Feb 13, 2024 | 6.050 | 6.320 | 5.770 | 5.870 | 164,272 | -0.25(-4.08%) |
Feb 12, 2024 | 6.440 | 6.750 | 5.830 | 6.120 | 641,216 | -0.50(-7.55%) |
Feb 09, 2024 | 6.940 | 7.170 | 6.340 | 6.620 | 204,226 | -0.29(-4.20%) |
Feb 08, 2024 | 6.390 | 7.230 | 6.210 | 6.910 | 140,285 | +0.60(+9.51%) |
Feb 07, 2024 | 6.630 | 6.770 | 6.140 | 6.310 | 151,485 | -0.19(-2.92%) |
Feb 06, 2024 | 6.140 | 6.720 | 6.130 | 6.500 | 296,916 | +0.43(+7.08%) |
Feb 05, 2024 | 5.470 | 6.420 | 5.421 | 6.070 | 418,878 | +0.66(+12.20%) |
Feb 02, 2024 | 4.750 | 5.420 | 4.750 | 5.410 | 128,918 | +0.65(+13.66%) |
Feb 01, 2024 | 4.810 | 4.850 | 4.336 | 4.760 | 150,815 | +0.13(+2.81%) |
Jan 31, 2024 | 4.920 | 5.110 | 4.570 | 4.630 | 412,271 | -0.29(-5.89%) |
Jan 30, 2024 | 4.900 | 5.135 | 4.760 | 4.920 | 1,714,262 | +0.02(+0.41%) |
Jan 29, 2024 | 4.350 | 4.975 | 4.210 | 4.900 | 913,762 | +0.55(+12.64%) |
Jan 26, 2024 | 4.240 | 4.530 | 4.210 | 4.350 | 591,239 | +0.12(+2.84%) |
Jan 25, 2024 | 4.090 | 4.430 | 4.000 | 4.230 | 148,283 | +0.11(+2.67%) |
Jan 24, 2024 | 3.970 | 4.170 | 3.870 | 4.120 | 78,060 | +0.20(+5.10%) |
Jan 23, 2024 | 4.150 | 4.410 | 3.860 | 3.920 | 196,361 | -0.20(-4.85%) |
Jan 22, 2024 | 4.230 | 4.270 | 3.881 | 4.120 | 184,586 | -0.11(-2.60%) |
Jan 19, 2024 | 4.430 | 4.440 | 4.170 | 4.230 | 109,008 | -0.24(-5.37%) |
Jan 18, 2024 | 4.750 | 4.750 | 4.210 | 4.470 | 159,031 | -0.24(-5.10%) |
Jan 17, 2024 | 4.830 | 4.830 | 4.570 | 4.710 | 86,999 | -0.12(-2.48%) |
Jan 16, 2024 | 4.950 | 4.945 | 4.740 | 4.830 | 531,605 | -0.21(-4.17%) |
Jan 12, 2024 | 5.020 | 5.109 | 4.950 | 5.040 | 135,144 | +0.02(+0.40%) |
Jan 11, 2024 | 4.980 | 5.090 | 4.660 | 5.020 | 233,661 | -0.06(-1.18%) |
Jan 10, 2024 | 5.010 | 5.105 | 4.720 | 5.080 | 98,087 | +0.07(+1.40%) |
Jan 09, 2024 | 5.120 | 5.300 | 4.900 | 5.010 | 188,199 | -0.09(-1.76%) |
Jan 08, 2024 | 5.280 | 5.553 | 4.850 | 5.100 | 430,175 | -0.26(-4.85%) |
Jan 05, 2024 | 5.570 | 5.590 | 4.440 | 5.360 | 353,154 | +0.11(+2.10%) |
Jan 04, 2024 | 4.390 | 5.250 | 4.390 | 5.250 | 472,384 | +0.90(+20.69%) |
Jan 03, 2024 | 4.710 | 4.720 | 4.290 | 4.350 | 218,496 | -0.29(-6.25%) |