Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.340 | 6.405 | 6.260 | 6.370 | 238,472 | +0.04(+0.63%) |
May 23, 2024 | 6.360 | 6.420 | 6.230 | 6.330 | 354,462 | +0.03(+0.48%) |
May 22, 2024 | 6.080 | 6.440 | 6.060 | 6.300 | 210,718 | +0.14(+2.27%) |
May 21, 2024 | 6.200 | 6.260 | 6.070 | 6.160 | 154,123 | -0.07(-1.12%) |
May 20, 2024 | 6.150 | 6.490 | 5.970 | 6.230 | 522,829 | -0.15(-2.35%) |
May 17, 2024 | 6.760 | 6.800 | 6.360 | 6.380 | 249,616 | -0.25(-3.77%) |
May 16, 2024 | 6.350 | 6.770 | 6.220 | 6.630 | 471,353 | +0.28(+4.41%) |
May 15, 2024 | 5.990 | 6.370 | 5.780 | 6.350 | 541,075 | +0.36(+6.01%) |
May 14, 2024 | 5.820 | 6.010 | 5.680 | 5.990 | 390,789 | +0.27(+4.72%) |
May 13, 2024 | 5.440 | 5.810 | 5.270 | 5.720 | 483,959 | +0.32(+5.93%) |
May 10, 2024 | 5.360 | 5.830 | 5.250 | 5.400 | 554,211 | -0.06(-1.10%) |
May 09, 2024 | 4.760 | 5.520 | 4.510 | 5.460 | 406,233 | +0.42(+8.33%) |
May 08, 2024 | 5.400 | 5.500 | 4.910 | 5.040 | 703,137 | -0.08(-1.56%) |
May 07, 2024 | 5.000 | 5.360 | 4.650 | 5.120 | 3,265,781 | +1.12(+28.00%) |
May 06, 2024 | 3.980 | 4.050 | 3.952 | 4.000 | 116,860 | +0.03(+0.76%) |
May 03, 2024 | 4.040 | 4.120 | 3.940 | 3.970 | 53,010 | +0.01(+0.25%) |
May 02, 2024 | 4.030 | 4.030 | 3.950 | 3.960 | 59,221 | -0.03(-0.75%) |
May 01, 2024 | 3.960 | 4.070 | 3.930 | 3.990 | 87,365 | +0.03(+0.76%) |
Apr 30, 2024 | 4.030 | 4.165 | 3.900 | 3.960 | 113,132 | -0.11(-2.70%) |
Apr 29, 2024 | 4.000 | 4.290 | 3.980 | 4.070 | 156,699 | +0.09(+2.26%) |
Apr 26, 2024 | 4.080 | 4.090 | 3.950 | 3.980 | 128,404 | -0.09(-2.21%) |
Apr 25, 2024 | 4.120 | 4.150 | 4.060 | 4.070 | 71,893 | -0.08(-1.93%) |
Apr 24, 2024 | 4.230 | 4.320 | 4.100 | 4.150 | 118,230 | -0.16(-3.71%) |
Apr 23, 2024 | 4.310 | 4.450 | 4.290 | 4.310 | 99,318 | +0.02(+0.47%) |
Apr 22, 2024 | 4.600 | 4.600 | 4.250 | 4.290 | 144,156 | -0.19(-4.24%) |
Apr 19, 2024 | 4.550 | 4.620 | 4.440 | 4.480 | 129,705 | -0.07(-1.54%) |
Apr 18, 2024 | 4.710 | 4.760 | 4.495 | 4.550 | 106,628 | -0.15(-3.19%) |
Apr 17, 2024 | 4.670 | 4.860 | 4.567 | 4.700 | 127,806 | +0.06(+1.29%) |
Apr 16, 2024 | 4.650 | 4.660 | 4.530 | 4.640 | 136,514 | +0.01(+0.22%) |
Apr 15, 2024 | 4.600 | 4.910 | 4.570 | 4.630 | 217,275 | +0.06(+1.31%) |
Apr 12, 2024 | 4.790 | 4.792 | 4.540 | 4.570 | 183,177 | -0.24(-4.99%) |
Apr 11, 2024 | 4.930 | 4.975 | 4.770 | 4.810 | 146,427 | -0.16(-3.22%) |
Apr 10, 2024 | 5.020 | 5.020 | 4.930 | 4.970 | 84,457 | -0.09(-1.78%) |
Apr 09, 2024 | 5.210 | 5.280 | 5.000 | 5.060 | 96,432 | -0.15(-2.88%) |
Apr 08, 2024 | 5.090 | 5.260 | 4.990 | 5.210 | 144,991 | +0.15(+2.96%) |
Apr 05, 2024 | 4.930 | 5.159 | 4.870 | 5.060 | 110,857 | +0.13(+2.64%) |
Apr 04, 2024 | 5.020 | 5.150 | 4.920 | 4.930 | 113,330 | -0.09(-1.79%) |
Apr 03, 2024 | 5.010 | 5.100 | 4.990 | 5.020 | 65,373 | -0.02(-0.40%) |
Apr 02, 2024 | 5.200 | 5.200 | 4.950 | 5.040 | 109,925 | -0.18(-3.45%) |
Apr 01, 2024 | 5.180 | 5.300 | 4.990 | 5.220 | 206,335 | +0.02(+0.38%) |
Mar 28, 2024 | 5.180 | 5.330 | 5.140 | 5.200 | 73,750 | +0.04(+0.78%) |
Mar 27, 2024 | 5.140 | 5.280 | 5.100 | 5.160 | 327,705 | +0.02(+0.39%) |
Mar 26, 2024 | 5.130 | 5.210 | 5.064 | 5.140 | 102,460 | +0.01(+0.19%) |
Mar 25, 2024 | 5.500 | 5.500 | 4.945 | 5.130 | 259,876 | -0.31(-5.70%) |
Mar 22, 2024 | 5.430 | 5.470 | 5.360 | 5.440 | 98,780 | +0.01(+0.18%) |
Mar 21, 2024 | 5.750 | 5.750 | 5.350 | 5.430 | 219,576 | -0.32(-5.57%) |
Mar 20, 2024 | 5.460 | 5.770 | 5.450 | 5.750 | 163,302 | +0.35(+6.48%) |
Mar 19, 2024 | 5.480 | 5.580 | 5.320 | 5.400 | 184,070 | -0.09(-1.64%) |
Mar 18, 2024 | 5.410 | 5.540 | 5.394 | 5.490 | 131,027 | +0.04(+0.73%) |
Mar 15, 2024 | 5.130 | 5.550 | 5.130 | 5.450 | 262,464 | +0.26(+5.01%) |
Mar 14, 2024 | 5.230 | 5.250 | 4.930 | 5.190 | 174,670 | -0.10(-1.89%) |
Mar 13, 2024 | 5.700 | 5.790 | 5.230 | 5.290 | 263,887 | -0.31(-5.54%) |
Mar 12, 2024 | 6.030 | 6.080 | 5.300 | 5.600 | 624,054 | +0.29(+5.46%) |
Mar 11, 2024 | 5.420 | 5.450 | 5.260 | 5.310 | 95,503 | -0.09(-1.67%) |
Mar 08, 2024 | 5.620 | 5.740 | 5.290 | 5.400 | 259,408 | -0.12(-2.17%) |
Mar 07, 2024 | 5.180 | 5.600 | 5.178 | 5.520 | 155,237 | +0.36(+6.98%) |
Mar 06, 2024 | 5.140 | 5.180 | 5.065 | 5.160 | 65,855 | +0.05(+0.98%) |
Mar 05, 2024 | 4.910 | 5.180 | 4.910 | 5.110 | 93,516 | +0.19(+3.86%) |
Mar 04, 2024 | 4.890 | 5.050 | 4.790 | 4.920 | 123,900 | +0.02(+0.41%) |
Mar 01, 2024 | 4.690 | 4.900 | 4.620 | 4.900 | 88,544 | +0.27(+5.83%) |
Feb 29, 2024 | 4.770 | 4.820 | 4.580 | 4.630 | 63,992 | -0.11(-2.32%) |
Feb 28, 2024 | 4.990 | 4.990 | 4.710 | 4.740 | 75,080 | -0.19(-3.85%) |
Feb 27, 2024 | 4.890 | 5.110 | 4.890 | 4.930 | 57,595 | -0.04(-0.80%) |
Feb 26, 2024 | 4.820 | 5.175 | 4.793 | 4.970 | 202,758 | +0.19(+3.97%) |
Feb 23, 2024 | 4.380 | 4.810 | 4.280 | 4.780 | 191,653 | +0.41(+9.38%) |
Feb 22, 2024 | 4.300 | 4.430 | 4.300 | 4.370 | 134,726 | -0.02(-0.46%) |
Feb 21, 2024 | 4.550 | 4.595 | 4.310 | 4.390 | 141,217 | -0.16(-3.52%) |
Feb 20, 2024 | 4.460 | 4.650 | 4.460 | 4.550 | 135,171 | +0.02(+0.44%) |
Feb 16, 2024 | 4.460 | 4.630 | 4.370 | 4.530 | 110,628 | +0.03(+0.67%) |
Feb 15, 2024 | 4.440 | 4.535 | 4.410 | 4.500 | 126,086 | +0.09(+2.04%) |
Feb 14, 2024 | 4.440 | 4.530 | 4.410 | 4.410 | 57,168 | +0.01(+0.23%) |
Feb 13, 2024 | 4.450 | 4.570 | 4.370 | 4.400 | 99,016 | -0.18(-3.93%) |
Feb 12, 2024 | 4.380 | 4.620 | 4.350 | 4.580 | 149,224 | +0.18(+4.09%) |
Feb 09, 2024 | 4.410 | 4.470 | 4.320 | 4.400 | 102,626 | -0.01(-0.23%) |
Feb 08, 2024 | 4.350 | 4.440 | 4.330 | 4.410 | 82,751 | +0.02(+0.46%) |
Feb 07, 2024 | 4.560 | 4.605 | 4.356 | 4.390 | 126,912 | -0.17(-3.73%) |
Feb 06, 2024 | 4.460 | 4.610 | 4.440 | 4.560 | 117,947 | +0.08(+1.79%) |
Feb 05, 2024 | 4.430 | 4.540 | 4.360 | 4.480 | 65,776 | -0.05(-1.10%) |
Feb 02, 2024 | 4.560 | 4.579 | 4.425 | 4.530 | 64,879 | -0.07(-1.52%) |
Feb 01, 2024 | 4.350 | 4.615 | 4.340 | 4.600 | 135,837 | +0.26(+5.99%) |
Jan 31, 2024 | 4.560 | 4.650 | 4.330 | 4.340 | 106,959 | -0.24(-5.24%) |
Jan 30, 2024 | 4.820 | 4.890 | 4.500 | 4.580 | 129,061 | -0.23(-4.78%) |
Jan 29, 2024 | 4.530 | 4.880 | 4.450 | 4.810 | 206,090 | +0.29(+6.42%) |
Jan 26, 2024 | 4.500 | 4.650 | 4.430 | 4.520 | 98,214 | +0.02(+0.44%) |
Jan 25, 2024 | 4.340 | 4.500 | 4.300 | 4.500 | 81,192 | +0.17(+3.93%) |
Jan 24, 2024 | 4.620 | 4.620 | 4.300 | 4.330 | 147,977 | -0.28(-6.07%) |
Jan 23, 2024 | 4.810 | 4.810 | 4.600 | 4.610 | 112,341 | -0.20(-4.16%) |
Jan 22, 2024 | 4.820 | 4.970 | 4.750 | 4.810 | 116,365 | +0.01(+0.21%) |
Jan 19, 2024 | 4.820 | 4.830 | 4.650 | 4.800 | 121,976 | +0.02(+0.42%) |
Jan 18, 2024 | 4.870 | 4.905 | 4.670 | 4.780 | 117,878 | -0.07(-1.44%) |
Jan 17, 2024 | 4.780 | 4.850 | 4.673 | 4.850 | 120,098 | -0.01(-0.21%) |
Jan 16, 2024 | 5.050 | 5.050 | 4.830 | 4.860 | 114,077 | -0.19(-3.76%) |
Jan 12, 2024 | 4.890 | 5.100 | 4.811 | 5.050 | 211,836 | +0.16(+3.27%) |
Jan 11, 2024 | 4.880 | 4.970 | 4.760 | 4.890 | 127,479 | +0.01(+0.20%) |
Jan 10, 2024 | 4.940 | 4.980 | 4.820 | 4.880 | 121,729 | -0.05(-1.01%) |
Jan 09, 2024 | 4.870 | 5.050 | 4.812 | 4.930 | 215,851 | -0.02(-0.40%) |
Jan 08, 2024 | 4.890 | 5.040 | 4.860 | 4.950 | 192,463 | +0.01(+0.20%) |
Jan 05, 2024 | 5.000 | 5.070 | 4.840 | 4.940 | 327,899 | -0.12(-2.37%) |
Jan 04, 2024 | 5.160 | 5.200 | 4.970 | 5.060 | 240,349 | -0.16(-3.07%) |
Jan 03, 2024 | 5.240 | 5.330 | 5.130 | 5.220 | 120,671 | -0.03(-0.57%) |
Jan 02, 2024 | 5.230 | 5.280 | 5.030 | 5.250 | 149,984 | -0.02(-0.38%) |
Dec 29, 2023 | 5.330 | 5.450 | 5.180 | 5.270 | 80,606 | -0.07(-1.31%) |
Dec 28, 2023 | 5.260 | 5.400 | 5.250 | 5.340 | 112,843 | +0.01(+0.19%) |
Dec 27, 2023 | 5.270 | 5.370 | 5.190 | 5.330 | 128,962 | +0.05(+0.95%) |
Dec 26, 2023 | 5.260 | 5.320 | 5.100 | 5.280 | 50,227 | +0.05(+0.96%) |
Dec 22, 2023 | 5.190 | 5.315 | 5.160 | 5.230 | 78,887 | +0.08(+1.55%) |
Dec 21, 2023 | 5.260 | 5.400 | 4.967 | 5.150 | 124,515 | -0.06(-1.15%) |
Dec 20, 2023 | 5.270 | 5.543 | 5.034 | 5.210 | 165,440 | -0.12(-2.25%) |
Dec 19, 2023 | 5.230 | 5.350 | 5.220 | 5.330 | 159,628 | +0.10(+1.91%) |
Dec 18, 2023 | 5.120 | 5.250 | 5.010 | 5.230 | 171,604 | +0.06(+1.16%) |
Dec 15, 2023 | 5.060 | 5.240 | 4.970 | 5.170 | 227,065 | +0.10(+1.97%) |
Dec 14, 2023 | 4.870 | 5.130 | 4.690 | 5.070 | 140,668 | +0.27(+5.63%) |
Dec 13, 2023 | 4.840 | 4.920 | 4.700 | 4.800 | 230,814 | -0.05(-1.03%) |
Dec 12, 2023 | 4.960 | 5.100 | 4.810 | 4.850 | 121,008 | -0.10(-2.02%) |
Dec 11, 2023 | 5.040 | 5.179 | 4.790 | 4.950 | 137,005 | -0.09(-1.79%) |
Dec 08, 2023 | 5.010 | 5.260 | 4.980 | 5.040 | 153,148 | -0.07(-1.37%) |
Dec 07, 2023 | 4.800 | 5.520 | 4.691 | 5.110 | 982,705 | +0.59(+13.05%) |
Dec 06, 2023 | 4.420 | 4.700 | 4.400 | 4.520 | 367,638 | +0.20(+4.63%) |
Dec 05, 2023 | 4.420 | 4.420 | 4.230 | 4.320 | 170,682 | -0.09(-2.04%) |
Dec 04, 2023 | 4.160 | 4.470 | 4.145 | 4.410 | 267,687 | +0.24(+5.76%) |
Dec 01, 2023 | 3.910 | 4.190 | 3.799 | 4.170 | 231,594 | +0.17(+4.25%) |
Nov 30, 2023 | 4.040 | 4.110 | 3.890 | 4.000 | 119,585 | -0.04(-0.99%) |
Nov 29, 2023 | 4.020 | 4.220 | 3.950 | 4.040 | 302,324 | +0.03(+0.75%) |
Nov 28, 2023 | 4.000 | 4.040 | 3.810 | 4.010 | 147,341 | -0.02(-0.50%) |
Nov 27, 2023 | 3.910 | 4.150 | 3.910 | 4.030 | 215,463 | +0.09(+2.28%) |
Nov 24, 2023 | 3.790 | 4.020 | 3.770 | 3.940 | 92,520 | +0.12(+3.14%) |
Nov 22, 2023 | 3.850 | 3.940 | 3.670 | 3.820 | 261,988 | -0.03(-0.78%) |
Nov 21, 2023 | 3.840 | 3.920 | 3.750 | 3.850 | 206,729 | -0.01(-0.26%) |
Nov 20, 2023 | 3.900 | 3.950 | 3.770 | 3.860 | 165,662 | +0.03(+0.78%) |
Nov 17, 2023 | 3.740 | 3.930 | 3.740 | 3.830 | 135,321 | +0.01(+0.26%) |
Nov 16, 2023 | 3.900 | 3.980 | 3.640 | 3.820 | 142,617 | -0.06(-1.67%) |
Nov 15, 2023 | 4.000 | 4.020 | 3.850 | 3.885 | 350,086 | +0.12(+3.32%) |
Nov 14, 2023 | 3.590 | 3.800 | 3.590 | 3.760 | 192,987 | +0.06(+1.62%) |
Nov 13, 2023 | 3.450 | 3.790 | 3.450 | 3.700 | 125,165 | +0.18(+5.11%) |
Nov 10, 2023 | 3.520 | 3.600 | 3.360 | 3.520 | 157,860 | +0.00(+0.00%) |
Nov 09, 2023 | 3.770 | 3.820 | 3.500 | 3.520 | 90,574 | -0.29(-7.61%) |
Nov 08, 2023 | 3.590 | 3.840 | 3.508 | 3.810 | 157,677 | +0.20(+5.54%) |
Nov 07, 2023 | 3.600 | 4.090 | 3.400 | 3.610 | 179,357 | +0.01(+0.42%) |
Nov 06, 2023 | 3.820 | 3.820 | 3.530 | 3.595 | 133,632 | -0.24(-6.38%) |
Nov 03, 2023 | 3.790 | 4.220 | 3.710 | 3.840 | 175,877 | +0.12(+3.23%) |
Nov 02, 2023 | 3.630 | 3.760 | 3.630 | 3.720 | 92,974 | +0.11(+3.05%) |
Nov 01, 2023 | 3.690 | 3.710 | 3.460 | 3.610 | 72,389 | -0.12(-3.22%) |
Oct 31, 2023 | 3.540 | 3.750 | 3.510 | 3.730 | 115,699 | +0.19(+5.37%) |
Oct 30, 2023 | 3.320 | 3.540 | 3.290 | 3.540 | 96,607 | +0.25(+7.60%) |
Oct 27, 2023 | 3.250 | 3.350 | 3.230 | 3.290 | 50,591 | +0.04(+1.23%) |
Oct 26, 2023 | 3.170 | 3.360 | 3.150 | 3.250 | 91,499 | +0.07(+2.20%) |
Oct 25, 2023 | 3.170 | 3.265 | 3.140 | 3.180 | 77,365 | -0.03(-0.93%) |
Oct 24, 2023 | 3.150 | 3.330 | 3.150 | 3.210 | 114,290 | +0.06(+1.90%) |
Oct 23, 2023 | 2.990 | 3.240 | 2.970 | 3.150 | 72,903 | +0.12(+3.96%) |
Oct 20, 2023 | 2.980 | 3.090 | 2.980 | 3.030 | 40,423 | +0.05(+1.68%) |
Oct 19, 2023 | 3.000 | 3.050 | 2.970 | 2.980 | 76,798 | -0.02(-0.67%) |
Oct 18, 2023 | 3.030 | 3.050 | 2.970 | 3.000 | 64,691 | -0.07(-2.28%) |
Oct 17, 2023 | 2.880 | 3.150 | 2.880 | 3.070 | 102,781 | +0.15(+5.14%) |
Oct 16, 2023 | 2.940 | 3.020 | 2.900 | 2.920 | 129,775 | +0.03(+1.04%) |
Oct 13, 2023 | 2.980 | 3.050 | 2.850 | 2.890 | 97,419 | -0.07(-2.36%) |
Oct 12, 2023 | 3.200 | 3.200 | 2.930 | 2.960 | 92,481 | -0.25(-7.79%) |
Oct 11, 2023 | 3.440 | 3.460 | 3.192 | 3.210 | 93,571 | -0.24(-6.96%) |
Oct 10, 2023 | 3.320 | 3.480 | 3.320 | 3.450 | 142,795 | +0.10(+2.99%) |
Oct 09, 2023 | 3.060 | 3.380 | 2.930 | 3.350 | 208,194 | +0.22(+7.03%) |
Oct 06, 2023 | 3.110 | 3.170 | 2.960 | 3.130 | 101,157 | -0.02(-0.63%) |
Oct 05, 2023 | 3.040 | 3.217 | 2.930 | 3.150 | 149,553 | +0.07(+2.27%) |
Oct 04, 2023 | 2.900 | 3.110 | 2.900 | 3.080 | 118,766 | +0.10(+3.36%) |
Oct 03, 2023 | 3.170 | 3.180 | 2.930 | 2.980 | 127,767 | -0.20(-6.29%) |
Oct 02, 2023 | 3.290 | 3.350 | 3.100 | 3.180 | 205,615 | -0.12(-3.64%) |
Sep 29, 2023 | 3.040 | 3.320 | 3.030 | 3.300 | 228,618 | +0.30(+10.00%) |
Sep 28, 2023 | 3.030 | 3.100 | 2.940 | 3.000 | 141,831 | -0.02(-0.66%) |
Sep 27, 2023 | 2.970 | 3.040 | 2.920 | 3.020 | 135,158 | +0.08(+2.72%) |
Sep 26, 2023 | 2.930 | 3.020 | 2.890 | 2.940 | 112,905 | -0.01(-0.34%) |
Sep 25, 2023 | 2.940 | 2.990 | 2.930 | 2.950 | 139,091 | +0.02(+0.68%) |
Sep 22, 2023 | 2.940 | 2.965 | 2.880 | 2.930 | 103,092 | +0.02(+0.69%) |
Sep 21, 2023 | 3.040 | 3.140 | 2.875 | 2.910 | 218,459 | -0.16(-5.21%) |
Sep 20, 2023 | 3.030 | 3.167 | 3.030 | 3.070 | 172,599 | -0.02(-0.65%) |
Sep 19, 2023 | 3.060 | 3.130 | 3.030 | 3.090 | 157,066 | +0.05(+1.64%) |
Sep 18, 2023 | 3.010 | 3.090 | 2.980 | 3.040 | 181,585 | -0.01(-0.33%) |
Sep 15, 2023 | 3.010 | 3.110 | 2.970 | 3.050 | 343,018 | -0.01(-0.33%) |
Sep 14, 2023 | 3.130 | 3.160 | 3.030 | 3.060 | 249,239 | -0.04(-1.29%) |
Sep 13, 2023 | 3.110 | 3.170 | 3.050 | 3.100 | 262,772 | -0.03(-0.96%) |
Sep 12, 2023 | 3.150 | 3.230 | 3.110 | 3.130 | 125,262 | -0.06(-1.88%) |
Sep 11, 2023 | 3.210 | 3.260 | 3.100 | 3.190 | 248,150 | +0.05(+1.59%) |
Sep 08, 2023 | 3.280 | 3.296 | 3.060 | 3.140 | 381,222 | -0.17(-5.14%) |
Sep 07, 2023 | 3.360 | 3.390 | 3.207 | 3.310 | 344,773 | -0.11(-3.22%) |
Sep 06, 2023 | 3.530 | 3.540 | 3.375 | 3.420 | 171,017 | -0.12(-3.39%) |
Sep 05, 2023 | 3.530 | 3.620 | 3.380 | 3.540 | 210,469 | +0.03(+0.85%) |