Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 9.380 | 9.822 | 9.070 | 9.290 | 3,688,116 | -0.17(-1.80%) |
Jun 13, 2024 | 9.980 | 10.55 | 8.970 | 9.460 | 8,540,413 | -0.40(-4.06%) |
Jun 12, 2024 | 9.380 | 10.03 | 9.310 | 9.860 | 7,079,780 | +0.85(+9.43%) |
Jun 11, 2024 | 8.670 | 9.100 | 8.412 | 9.010 | 4,299,632 | +0.23(+2.62%) |
Jun 10, 2024 | 7.470 | 8.930 | 7.340 | 8.780 | 9,372,187 | +1.28(+17.07%) |
Jun 07, 2024 | 7.800 | 8.070 | 7.390 | 7.500 | 3,529,128 | -0.45(-5.66%) |
Jun 06, 2024 | 7.720 | 8.170 | 7.610 | 7.950 | 4,874,630 | +0.19(+2.45%) |
Jun 05, 2024 | 7.330 | 7.810 | 7.180 | 7.760 | 2,875,698 | +0.51(+7.03%) |
Jun 04, 2024 | 7.120 | 7.420 | 7.052 | 7.250 | 2,575,760 | +0.09(+1.26%) |
Jun 03, 2024 | 7.320 | 7.700 | 6.960 | 7.160 | 3,769,428 | +0.07(+0.99%) |
May 31, 2024 | 7.100 | 7.276 | 6.710 | 7.090 | 4,904,144 | +0.14(+2.01%) |
May 30, 2024 | 6.410 | 7.070 | 6.400 | 6.950 | 4,270,732 | +0.51(+7.92%) |
May 29, 2024 | 6.080 | 6.630 | 6.000 | 6.440 | 2,848,120 | +0.20(+3.21%) |
May 28, 2024 | 6.180 | 6.460 | 6.135 | 6.240 | 2,563,993 | +0.08(+1.30%) |
May 24, 2024 | 5.730 | 6.210 | 5.720 | 6.160 | 3,548,279 | +0.50(+8.83%) |
May 23, 2024 | 5.750 | 5.880 | 5.550 | 5.660 | 3,106,878 | -0.04(-0.70%) |
May 22, 2024 | 6.020 | 6.240 | 5.660 | 5.700 | 3,335,982 | -0.33(-5.47%) |
May 21, 2024 | 6.490 | 6.490 | 5.810 | 6.030 | 4,687,302 | -0.50(-7.66%) |
May 20, 2024 | 6.830 | 6.850 | 6.440 | 6.530 | 3,328,452 | -0.24(-3.55%) |
May 17, 2024 | 6.700 | 7.430 | 6.590 | 6.770 | 7,092,408 | +0.11(+1.65%) |
May 16, 2024 | 6.900 | 7.100 | 6.565 | 6.660 | 5,222,013 | +0.00(+0.00%) |
May 15, 2024 | 6.250 | 6.810 | 5.890 | 6.660 | 5,459,541 | +0.59(+9.72%) |
May 14, 2024 | 6.190 | 6.540 | 5.908 | 6.070 | 3,105,349 | -0.02(-0.33%) |
May 13, 2024 | 6.150 | 6.516 | 6.045 | 6.090 | 2,957,759 | +0.08(+1.33%) |
May 10, 2024 | 6.250 | 6.320 | 5.910 | 6.010 | 2,417,662 | -0.22(-3.53%) |
May 09, 2024 | 6.500 | 6.600 | 5.810 | 6.230 | 5,538,716 | -0.30(-4.59%) |
May 08, 2024 | 6.320 | 6.690 | 6.145 | 6.530 | 4,227,208 | +0.08(+1.24%) |
May 07, 2024 | 6.130 | 7.000 | 5.970 | 6.450 | 14,782,421 | +0.98(+17.92%) |
May 06, 2024 | 5.150 | 5.500 | 5.100 | 5.470 | 4,186,975 | +0.41(+8.10%) |
May 03, 2024 | 5.130 | 5.340 | 4.950 | 5.060 | 3,183,620 | +0.16(+3.27%) |
May 02, 2024 | 4.680 | 4.950 | 4.430 | 4.900 | 2,514,548 | +0.41(+9.13%) |
May 01, 2024 | 4.320 | 4.810 | 4.310 | 4.490 | 1,767,288 | +0.10(+2.28%) |
Apr 30, 2024 | 4.510 | 4.510 | 4.345 | 4.390 | 1,238,744 | -0.14(-3.09%) |
Apr 29, 2024 | 4.630 | 4.640 | 4.420 | 4.530 | 1,053,375 | -0.01(-0.22%) |
Apr 26, 2024 | 4.400 | 4.740 | 4.340 | 4.540 | 2,290,558 | +0.14(+3.18%) |
Apr 25, 2024 | 4.360 | 4.470 | 4.230 | 4.400 | 1,466,531 | -0.10(-2.22%) |
Apr 24, 2024 | 4.730 | 4.770 | 4.455 | 4.500 | 1,846,649 | -0.13(-2.81%) |
Apr 23, 2024 | 4.180 | 4.690 | 4.180 | 4.630 | 3,169,350 | +0.47(+11.30%) |
Apr 22, 2024 | 3.980 | 4.230 | 3.880 | 4.160 | 1,914,178 | +0.22(+5.58%) |
Apr 19, 2024 | 4.080 | 4.120 | 3.860 | 3.940 | 1,988,552 | -0.12(-2.96%) |
Apr 18, 2024 | 4.040 | 4.240 | 4.001 | 4.060 | 1,353,269 | +0.02(+0.50%) |
Apr 17, 2024 | 4.100 | 4.230 | 3.980 | 4.040 | 1,679,040 | +0.02(+0.50%) |
Apr 16, 2024 | 4.050 | 4.140 | 3.960 | 4.020 | 1,685,572 | -0.12(-2.90%) |
Apr 15, 2024 | 4.470 | 4.520 | 4.130 | 4.140 | 3,146,519 | -0.31(-6.97%) |
Apr 12, 2024 | 4.770 | 4.800 | 4.450 | 4.450 | 2,211,543 | -0.41(-8.44%) |
Apr 11, 2024 | 4.860 | 4.948 | 4.730 | 4.860 | 1,349,871 | +0.05(+1.04%) |
Apr 10, 2024 | 5.000 | 5.000 | 4.730 | 4.810 | 1,833,877 | -0.26(-5.13%) |
Apr 09, 2024 | 5.270 | 5.399 | 4.965 | 5.070 | 2,444,418 | -0.14(-2.69%) |
Apr 08, 2024 | 5.190 | 5.330 | 5.060 | 5.210 | 2,264,205 | +0.07(+1.36%) |
Apr 05, 2024 | 5.200 | 5.421 | 5.030 | 5.140 | 2,968,533 | -0.12(-2.28%) |
Apr 04, 2024 | 5.350 | 5.685 | 5.240 | 5.260 | 4,789,636 | +0.03(+0.57%) |
Apr 03, 2024 | 5.000 | 5.295 | 4.945 | 5.230 | 2,936,275 | +0.14(+2.75%) |
Apr 02, 2024 | 4.920 | 5.255 | 4.780 | 5.090 | 2,251,431 | -0.02(-0.39%) |
Apr 01, 2024 | 5.150 | 5.380 | 5.080 | 5.110 | 1,887,811 | -0.01(-0.20%) |
Mar 28, 2024 | 5.170 | 5.150 | 5.090 | 5.120 | 2,594,003 | -0.05(-0.97%) |
Mar 27, 2024 | 5.060 | 5.310 | 4.920 | 5.170 | 3,521,464 | +0.14(+2.78%) |
Mar 26, 2024 | 5.370 | 5.450 | 5.005 | 5.030 | 3,311,322 | -0.39(-7.20%) |
Mar 25, 2024 | 5.550 | 5.730 | 5.390 | 5.420 | 2,014,503 | -0.18(-3.21%) |
Mar 22, 2024 | 5.910 | 5.930 | 5.530 | 5.600 | 2,564,964 | -0.35(-5.88%) |
Mar 21, 2024 | 6.110 | 6.530 | 5.950 | 5.950 | 3,696,883 | -0.13(-2.14%) |
Mar 20, 2024 | 6.200 | 6.290 | 5.770 | 6.080 | 2,947,141 | -0.12(-1.94%) |
Mar 19, 2024 | 6.540 | 6.620 | 6.070 | 6.200 | 4,335,944 | -0.44(-6.63%) |
Mar 18, 2024 | 6.950 | 7.090 | 6.620 | 6.640 | 3,315,860 | -0.26(-3.77%) |
Mar 15, 2024 | 6.650 | 7.170 | 6.650 | 6.900 | 2,828,061 | +0.10(+1.47%) |
Mar 14, 2024 | 7.010 | 7.570 | 6.610 | 6.800 | 6,390,440 | -0.21(-3.00%) |
Mar 13, 2024 | 6.600 | 7.180 | 6.500 | 7.010 | 5,358,109 | +0.37(+5.57%) |
Mar 12, 2024 | 6.600 | 6.870 | 6.290 | 6.640 | 3,252,664 | +0.13(+2.00%) |
Mar 11, 2024 | 7.080 | 7.330 | 6.405 | 6.510 | 4,183,636 | -0.57(-8.05%) |
Mar 08, 2024 | 7.000 | 7.650 | 6.900 | 7.080 | 4,683,805 | +0.18(+2.61%) |
Mar 07, 2024 | 7.100 | 7.260 | 6.671 | 6.900 | 3,317,620 | -0.06(-0.86%) |
Mar 06, 2024 | 6.810 | 7.375 | 6.415 | 6.960 | 5,175,067 | +0.40(+6.10%) |
Mar 05, 2024 | 6.750 | 7.229 | 6.420 | 6.560 | 5,703,725 | -0.54(-7.61%) |
Mar 04, 2024 | 7.210 | 8.100 | 7.020 | 7.100 | 11,583,001 | +0.19(+2.75%) |
Mar 01, 2024 | 6.080 | 7.180 | 5.972 | 6.910 | 9,205,891 | +0.82(+13.46%) |
Feb 29, 2024 | 5.750 | 6.240 | 5.650 | 6.090 | 5,666,206 | +0.47(+8.36%) |
Feb 28, 2024 | 5.630 | 5.879 | 5.310 | 5.620 | 7,202,520 | -0.07(-1.23%) |
Feb 27, 2024 | 4.820 | 5.770 | 4.700 | 5.690 | 11,005,524 | +1.04(+22.37%) |
Feb 26, 2024 | 4.260 | 4.660 | 4.240 | 4.650 | 2,853,723 | +0.35(+8.14%) |
Feb 23, 2024 | 4.520 | 4.520 | 4.130 | 4.300 | 2,385,240 | -0.16(-3.59%) |
Feb 22, 2024 | 4.320 | 4.730 | 4.130 | 4.460 | 3,768,834 | +0.27(+6.44%) |
Feb 21, 2024 | 4.180 | 4.360 | 3.950 | 4.190 | 2,492,644 | +0.01(+0.24%) |
Feb 20, 2024 | 4.680 | 4.760 | 4.070 | 4.180 | 4,547,126 | -0.57(-12.00%) |
Feb 16, 2024 | 4.400 | 4.880 | 4.220 | 4.750 | 7,571,966 | +0.19(+4.17%) |
Feb 15, 2024 | 3.480 | 4.650 | 3.360 | 4.560 | 17,136,856 | +1.33(+41.18%) |
Feb 14, 2024 | 3.250 | 3.270 | 3.140 | 3.230 | 1,312,362 | +0.05(+1.57%) |
Feb 13, 2024 | 3.210 | 3.250 | 3.070 | 3.180 | 865,915 | -0.16(-4.79%) |
Feb 12, 2024 | 3.230 | 3.433 | 3.230 | 3.340 | 1,090,537 | +0.08(+2.45%) |
Feb 09, 2024 | 3.170 | 3.280 | 3.150 | 3.260 | 887,002 | +0.06(+1.87%) |
Feb 08, 2024 | 2.980 | 3.200 | 2.980 | 3.200 | 987,543 | +0.19(+6.31%) |
Feb 07, 2024 | 3.060 | 3.075 | 2.960 | 3.010 | 729,767 | -0.08(-2.59%) |
Feb 06, 2024 | 3.040 | 3.090 | 2.950 | 3.090 | 878,980 | +0.06(+1.98%) |
Feb 05, 2024 | 3.170 | 3.170 | 2.960 | 3.030 | 1,148,784 | -0.18(-5.61%) |
Feb 02, 2024 | 2.980 | 3.210 | 2.915 | 3.210 | 1,457,415 | +0.22(+7.36%) |
Feb 01, 2024 | 2.920 | 3.005 | 2.890 | 2.990 | 755,616 | +0.10(+3.46%) |
Jan 31, 2024 | 3.000 | 3.080 | 2.890 | 2.890 | 980,049 | -0.09(-3.02%) |
Jan 30, 2024 | 3.090 | 3.090 | 2.970 | 2.980 | 888,648 | -0.16(-5.10%) |
Jan 29, 2024 | 3.000 | 3.140 | 2.950 | 3.140 | 717,617 | +0.16(+5.37%) |
Jan 26, 2024 | 2.960 | 3.060 | 2.940 | 2.980 | 697,252 | +0.01(+0.34%) |
Jan 25, 2024 | 2.920 | 2.990 | 2.905 | 2.970 | 636,058 | +0.06(+2.06%) |
Jan 24, 2024 | 3.050 | 3.050 | 2.890 | 2.910 | 805,782 | -0.08(-2.68%) |
Jan 23, 2024 | 3.070 | 3.110 | 2.960 | 2.990 | 579,628 | -0.04(-1.32%) |
Jan 22, 2024 | 2.960 | 3.120 | 2.950 | 3.030 | 1,983,378 | +0.10(+3.41%) |
Jan 19, 2024 | 3.020 | 3.020 | 2.890 | 2.930 | 876,596 | -0.09(-2.98%) |
Jan 18, 2024 | 3.050 | 3.120 | 2.970 | 3.020 | 909,550 | +0.01(+0.33%) |
Jan 17, 2024 | 2.960 | 3.020 | 2.880 | 3.010 | 779,028 | +0.02(+0.67%) |
Jan 16, 2024 | 3.170 | 3.150 | 2.960 | 2.990 | 1,586,976 | -0.20(-6.27%) |
Jan 12, 2024 | 3.220 | 3.310 | 3.150 | 3.190 | 1,108,385 | -0.05(-1.54%) |
Jan 11, 2024 | 3.460 | 3.460 | 3.150 | 3.240 | 1,491,085 | -0.20(-5.81%) |
Jan 10, 2024 | 3.400 | 3.510 | 3.350 | 3.440 | 780,999 | +0.03(+0.88%) |
Jan 09, 2024 | 3.370 | 3.490 | 3.370 | 3.410 | 648,265 | -0.05(-1.45%) |
Jan 08, 2024 | 3.360 | 3.500 | 3.318 | 3.460 | 1,068,572 | +0.09(+2.67%) |
Jan 05, 2024 | 3.360 | 3.460 | 3.320 | 3.370 | 976,483 | -0.02(-0.59%) |
Jan 04, 2024 | 3.440 | 3.470 | 3.360 | 3.390 | 1,238,878 | -0.14(-3.97%) |
Jan 03, 2024 | 3.380 | 3.680 | 3.351 | 3.530 | 1,988,756 | +0.17(+5.06%) |