Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 4.030 | 4.150 | 3.890 | 3.950 | 82,928 | -0.11(-2.71%) |
Jun 17, 2024 | 3.800 | 4.080 | 3.750 | 4.060 | 102,657 | +0.21(+5.45%) |
Jun 14, 2024 | 3.830 | 3.940 | 3.760 | 3.850 | 127,215 | +0.03(+0.79%) |
Jun 13, 2024 | 3.630 | 3.880 | 3.560 | 3.820 | 128,950 | +0.15(+4.09%) |
Jun 12, 2024 | 3.770 | 3.800 | 3.650 | 3.670 | 88,522 | -0.01(-0.27%) |
Jun 11, 2024 | 3.500 | 3.780 | 3.500 | 3.680 | 92,104 | +0.12(+3.37%) |
Jun 10, 2024 | 3.710 | 3.710 | 3.510 | 3.560 | 293,773 | -0.15(-4.04%) |
Jun 07, 2024 | 3.730 | 3.760 | 3.620 | 3.710 | 50,011 | -0.02(-0.54%) |
Jun 06, 2024 | 4.000 | 4.030 | 3.710 | 3.730 | 51,672 | -0.27(-6.75%) |
Jun 05, 2024 | 3.550 | 4.130 | 3.550 | 4.000 | 124,378 | +0.46(+12.99%) |
Jun 04, 2024 | 3.710 | 3.860 | 3.540 | 3.540 | 82,498 | -0.27(-7.09%) |
Jun 03, 2024 | 3.470 | 3.810 | 3.300 | 3.810 | 129,307 | +0.34(+9.80%) |
May 31, 2024 | 3.450 | 3.520 | 3.260 | 3.470 | 114,246 | +0.05(+1.31%) |
May 30, 2024 | 3.350 | 3.610 | 3.330 | 3.425 | 80,945 | +0.08(+2.54%) |
May 29, 2024 | 3.860 | 3.860 | 3.210 | 3.340 | 426,016 | -0.58(-14.80%) |
May 28, 2024 | 3.820 | 3.930 | 3.630 | 3.920 | 293,241 | +0.18(+4.81%) |
May 24, 2024 | 3.750 | 3.815 | 3.610 | 3.740 | 125,419 | +0.01(+0.27%) |
May 23, 2024 | 3.720 | 3.780 | 3.589 | 3.730 | 184,675 | -0.08(-2.10%) |
May 22, 2024 | 4.300 | 4.300 | 3.500 | 3.810 | 825,134 | -0.56(-12.81%) |
May 21, 2024 | 4.620 | 4.620 | 4.300 | 4.370 | 123,870 | -0.24(-5.21%) |
May 20, 2024 | 4.780 | 4.780 | 4.540 | 4.610 | 45,924 | -0.15(-3.15%) |
May 17, 2024 | 4.710 | 4.980 | 4.690 | 4.760 | 68,384 | +0.01(+0.21%) |
May 16, 2024 | 4.820 | 4.820 | 4.500 | 4.750 | 125,668 | +0.14(+3.04%) |
May 15, 2024 | 4.750 | 4.890 | 4.559 | 4.610 | 56,288 | -0.06(-1.28%) |
May 14, 2024 | 4.530 | 4.745 | 4.530 | 4.670 | 62,535 | +0.17(+3.78%) |
May 13, 2024 | 4.540 | 4.860 | 4.500 | 4.500 | 246,295 | -0.04(-0.88%) |
May 10, 2024 | 4.700 | 4.840 | 4.500 | 4.540 | 122,646 | -0.12(-2.58%) |
May 09, 2024 | 4.800 | 4.816 | 4.610 | 4.660 | 51,642 | -0.09(-1.89%) |
May 08, 2024 | 4.770 | 4.930 | 4.710 | 4.750 | 69,831 | +0.00(+0.00%) |
May 07, 2024 | 4.600 | 4.880 | 4.500 | 4.750 | 83,278 | +0.18(+3.94%) |
May 06, 2024 | 4.470 | 4.600 | 4.210 | 4.570 | 167,853 | +0.16(+3.63%) |
May 03, 2024 | 4.420 | 4.602 | 4.240 | 4.410 | 51,307 | +0.01(+0.23%) |
May 02, 2024 | 4.180 | 4.640 | 4.180 | 4.400 | 99,757 | +0.21(+5.01%) |
May 01, 2024 | 4.070 | 4.220 | 3.950 | 4.190 | 179,122 | +0.10(+2.44%) |
Apr 30, 2024 | 4.050 | 4.330 | 3.950 | 4.090 | 128,844 | +0.04(+0.99%) |
Apr 29, 2024 | 4.190 | 4.280 | 4.025 | 4.050 | 188,539 | -0.11(-2.64%) |
Apr 26, 2024 | 4.250 | 4.250 | 4.050 | 4.160 | 79,708 | -0.08(-1.89%) |
Apr 25, 2024 | 4.500 | 4.500 | 4.190 | 4.240 | 130,193 | -0.31(-6.81%) |
Apr 24, 2024 | 4.770 | 4.860 | 4.441 | 4.550 | 95,208 | -0.22(-4.61%) |
Apr 23, 2024 | 4.570 | 5.010 | 4.540 | 4.770 | 88,216 | +0.22(+4.84%) |
Apr 22, 2024 | 4.600 | 4.810 | 4.510 | 4.550 | 283,208 | -0.06(-1.30%) |
Apr 19, 2024 | 4.480 | 4.740 | 4.480 | 4.610 | 59,516 | +0.13(+2.90%) |
Apr 18, 2024 | 4.360 | 4.750 | 4.360 | 4.480 | 135,741 | +0.09(+2.05%) |
Apr 17, 2024 | 4.690 | 4.770 | 4.370 | 4.390 | 109,204 | -0.30(-6.40%) |
Apr 16, 2024 | 5.200 | 5.200 | 4.567 | 4.690 | 161,336 | -0.51(-9.81%) |
Apr 15, 2024 | 4.400 | 5.260 | 4.280 | 5.200 | 381,328 | +0.61(+13.29%) |
Apr 12, 2024 | 4.790 | 4.810 | 4.570 | 4.590 | 131,213 | -0.18(-3.77%) |
Apr 11, 2024 | 4.700 | 4.810 | 4.560 | 4.770 | 102,479 | +0.07(+1.49%) |
Apr 10, 2024 | 4.880 | 4.880 | 4.600 | 4.700 | 114,324 | -0.25(-5.05%) |
Apr 09, 2024 | 4.960 | 5.053 | 4.870 | 4.950 | 78,526 | -0.05(-1.00%) |
Apr 08, 2024 | 5.150 | 5.260 | 4.840 | 5.000 | 90,425 | -0.12(-2.34%) |
Apr 05, 2024 | 5.200 | 5.200 | 4.990 | 5.120 | 144,722 | -0.09(-1.73%) |
Apr 04, 2024 | 4.920 | 5.270 | 4.920 | 5.210 | 98,162 | +0.35(+7.20%) |
Apr 03, 2024 | 4.430 | 4.950 | 4.410 | 4.860 | 689,091 | +0.36(+8.00%) |
Apr 02, 2024 | 4.770 | 4.770 | 4.460 | 4.500 | 133,182 | -0.27(-5.66%) |
Apr 01, 2024 | 5.400 | 5.400 | 4.730 | 4.770 | 173,849 | -0.47(-8.97%) |
Mar 28, 2024 | 4.960 | 5.370 | 4.960 | 5.240 | 80,453 | +0.23(+4.59%) |
Mar 27, 2024 | 5.120 | 5.120 | 4.910 | 5.010 | 100,867 | -0.03(-0.60%) |
Mar 26, 2024 | 5.150 | 5.185 | 5.020 | 5.040 | 51,545 | -0.04(-0.79%) |
Mar 25, 2024 | 5.110 | 5.230 | 4.930 | 5.080 | 129,342 | +0.03(+0.59%) |
Mar 22, 2024 | 5.210 | 5.250 | 4.900 | 5.050 | 159,415 | -0.18(-3.44%) |
Mar 21, 2024 | 5.730 | 5.820 | 5.230 | 5.230 | 105,088 | -0.45(-7.92%) |
Mar 20, 2024 | 5.510 | 5.770 | 5.390 | 5.680 | 99,517 | +0.18(+3.27%) |
Mar 19, 2024 | 5.590 | 5.680 | 5.200 | 5.500 | 183,207 | -0.12(-2.14%) |
Mar 18, 2024 | 5.950 | 6.190 | 5.540 | 5.620 | 144,807 | -0.43(-7.11%) |
Mar 15, 2024 | 5.960 | 6.130 | 5.720 | 6.050 | 333,544 | +0.10(+1.68%) |
Mar 14, 2024 | 6.080 | 6.090 | 5.780 | 5.950 | 102,500 | -0.06(-1.00%) |
Mar 13, 2024 | 5.780 | 6.170 | 5.780 | 6.010 | 78,657 | +0.28(+4.89%) |
Mar 12, 2024 | 5.940 | 5.940 | 5.580 | 5.730 | 153,534 | -0.14(-2.39%) |
Mar 11, 2024 | 6.060 | 6.200 | 5.730 | 5.870 | 124,565 | -0.38(-6.08%) |
Mar 08, 2024 | 6.280 | 6.500 | 6.237 | 6.250 | 73,784 | +0.00(+0.00%) |
Mar 07, 2024 | 6.300 | 6.403 | 6.050 | 6.250 | 88,434 | -0.10(-1.57%) |
Mar 06, 2024 | 6.600 | 6.740 | 6.220 | 6.350 | 64,369 | -0.16(-2.46%) |
Mar 05, 2024 | 6.310 | 6.645 | 6.310 | 6.510 | 117,410 | +0.22(+3.50%) |
Mar 04, 2024 | 6.700 | 6.700 | 6.130 | 6.290 | 128,501 | -0.19(-2.93%) |
Mar 01, 2024 | 5.890 | 6.810 | 5.870 | 6.480 | 188,309 | +0.62(+10.58%) |
Feb 29, 2024 | 6.260 | 6.440 | 5.730 | 5.860 | 154,847 | -0.41(-6.54%) |
Feb 28, 2024 | 6.430 | 6.450 | 6.160 | 6.270 | 99,589 | -0.17(-2.64%) |
Feb 27, 2024 | 6.500 | 6.650 | 6.232 | 6.440 | 113,403 | -0.04(-0.62%) |
Feb 26, 2024 | 6.240 | 6.540 | 6.160 | 6.480 | 134,242 | +0.23(+3.68%) |
Feb 23, 2024 | 5.850 | 6.320 | 5.745 | 6.250 | 166,785 | +0.38(+6.47%) |
Feb 22, 2024 | 6.160 | 6.240 | 5.860 | 5.870 | 120,484 | -0.36(-5.78%) |
Feb 21, 2024 | 5.940 | 6.430 | 5.930 | 6.230 | 125,367 | +0.24(+4.01%) |
Feb 20, 2024 | 5.910 | 6.090 | 5.795 | 5.990 | 256,844 | +0.02(+0.34%) |
Feb 16, 2024 | 5.840 | 6.130 | 5.800 | 5.970 | 157,357 | +0.12(+2.05%) |
Feb 15, 2024 | 5.230 | 5.850 | 5.210 | 5.850 | 207,076 | +0.60(+11.43%) |
Feb 14, 2024 | 5.390 | 5.390 | 5.180 | 5.250 | 143,790 | +0.04(+0.77%) |
Feb 13, 2024 | 5.450 | 5.540 | 5.050 | 5.210 | 441,708 | -0.39(-6.96%) |
Feb 12, 2024 | 5.360 | 5.820 | 5.300 | 5.600 | 455,579 | +0.28(+5.26%) |
Feb 09, 2024 | 5.330 | 5.470 | 5.175 | 5.320 | 247,555 | +0.00(+0.00%) |
Feb 08, 2024 | 5.160 | 5.335 | 5.020 | 5.320 | 195,577 | +0.16(+3.00%) |
Feb 07, 2024 | 4.820 | 5.320 | 4.650 | 5.165 | 321,338 | +0.26(+5.41%) |
Feb 06, 2024 | 5.600 | 5.640 | 4.590 | 4.900 | 689,652 | -0.70(-12.50%) |
Feb 05, 2024 | 5.770 | 5.770 | 5.414 | 5.600 | 214,433 | -0.25(-4.27%) |
Feb 02, 2024 | 5.990 | 6.070 | 5.592 | 5.850 | 271,122 | -0.23(-3.78%) |
Feb 01, 2024 | 5.850 | 6.140 | 5.810 | 6.080 | 352,284 | +0.22(+3.75%) |
Jan 31, 2024 | 5.480 | 5.900 | 5.450 | 5.860 | 355,150 | +0.38(+6.93%) |
Jan 30, 2024 | 5.510 | 5.630 | 5.325 | 5.480 | 165,716 | -0.03(-0.54%) |
Jan 29, 2024 | 5.320 | 5.540 | 5.080 | 5.510 | 216,956 | +0.10(+1.85%) |
Jan 26, 2024 | 5.350 | 5.450 | 5.250 | 5.410 | 138,118 | +0.11(+2.08%) |
Jan 25, 2024 | 5.020 | 5.330 | 4.940 | 5.300 | 314,445 | +0.36(+7.29%) |
Jan 24, 2024 | 4.750 | 4.950 | 4.640 | 4.940 | 583,416 | +0.21(+4.44%) |
Jan 23, 2024 | 4.410 | 4.800 | 4.410 | 4.730 | 710,776 | +0.31(+7.01%) |
Jan 22, 2024 | 4.500 | 4.590 | 4.350 | 4.420 | 297,937 | -0.06(-1.34%) |
Jan 19, 2024 | 4.540 | 4.540 | 4.380 | 4.480 | 317,926 | -0.05(-1.10%) |
Jan 18, 2024 | 4.400 | 4.660 | 4.130 | 4.530 | 477,746 | +0.17(+3.90%) |
Jan 17, 2024 | 4.300 | 4.430 | 4.230 | 4.360 | 251,346 | +0.10(+2.35%) |
Jan 16, 2024 | 4.380 | 4.380 | 4.100 | 4.260 | 499,530 | -0.27(-5.96%) |
Jan 12, 2024 | 4.550 | 4.630 | 4.340 | 4.530 | 401,195 | +0.03(+0.67%) |
Jan 11, 2024 | 4.730 | 4.750 | 4.380 | 4.500 | 314,587 | -0.28(-5.86%) |
Jan 10, 2024 | 4.850 | 5.080 | 4.760 | 4.780 | 169,492 | -0.06(-1.24%) |
Jan 09, 2024 | 4.910 | 4.910 | 4.670 | 4.840 | 307,531 | -0.07(-1.43%) |
Jan 08, 2024 | 5.040 | 5.050 | 4.800 | 4.910 | 312,861 | -0.22(-4.29%) |
Jan 05, 2024 | 5.310 | 5.310 | 5.020 | 5.130 | 263,751 | -0.10(-1.91%) |
Jan 04, 2024 | 5.290 | 5.420 | 5.190 | 5.230 | 206,948 | +0.00(+0.00%) |
Jan 03, 2024 | 5.660 | 5.680 | 5.160 | 5.230 | 259,844 | -0.43(-7.60%) |
Jan 02, 2024 | 5.260 | 5.740 | 5.200 | 5.660 | 236,556 | +0.43(+8.22%) |
Dec 29, 2023 | 5.480 | 5.480 | 5.134 | 5.230 | 253,370 | -0.18(-3.42%) |
Dec 28, 2023 | 5.240 | 5.480 | 5.210 | 5.415 | 133,903 | +0.22(+4.34%) |
Dec 27, 2023 | 5.240 | 5.380 | 5.140 | 5.190 | 175,327 | -0.04(-0.76%) |
Dec 26, 2023 | 4.990 | 5.400 | 4.930 | 5.230 | 252,013 | +0.27(+5.44%) |
Dec 22, 2023 | 5.000 | 5.220 | 4.900 | 4.960 | 201,698 | -0.05(-1.00%) |
Dec 21, 2023 | 4.800 | 5.020 | 4.800 | 5.010 | 192,448 | +0.21(+4.37%) |
Dec 20, 2023 | 5.100 | 5.200 | 4.790 | 4.800 | 358,649 | -0.23(-4.57%) |
Dec 19, 2023 | 4.770 | 5.100 | 4.770 | 5.030 | 435,373 | +0.27(+5.67%) |
Dec 18, 2023 | 4.630 | 5.040 | 4.630 | 4.760 | 505,170 | +0.13(+2.81%) |
Dec 15, 2023 | 4.950 | 5.090 | 4.620 | 4.630 | 379,020 | -0.30(-6.09%) |
Dec 14, 2023 | 5.440 | 5.665 | 4.870 | 4.930 | 274,321 | -0.43(-8.02%) |
Dec 13, 2023 | 5.290 | 5.479 | 4.965 | 5.360 | 288,657 | +0.12(+2.29%) |
Dec 12, 2023 | 5.450 | 5.520 | 5.210 | 5.240 | 180,319 | -0.21(-3.76%) |
Dec 11, 2023 | 5.850 | 5.850 | 5.430 | 5.445 | 200,773 | -0.40(-6.92%) |
Dec 08, 2023 | 6.050 | 6.060 | 5.810 | 5.850 | 146,603 | -0.16(-2.66%) |
Dec 07, 2023 | 5.890 | 6.085 | 5.750 | 6.010 | 234,772 | +0.07(+1.18%) |
Dec 06, 2023 | 6.120 | 6.145 | 5.930 | 5.940 | 272,228 | -0.05(-0.83%) |
Dec 05, 2023 | 6.260 | 6.320 | 5.818 | 5.990 | 286,463 | -0.26(-4.16%) |
Dec 04, 2023 | 5.990 | 6.380 | 5.990 | 6.250 | 434,687 | +0.30(+5.04%) |
Dec 01, 2023 | 5.780 | 6.050 | 5.620 | 5.950 | 323,828 | +0.10(+1.71%) |
Nov 30, 2023 | 5.720 | 6.500 | 5.650 | 5.850 | 651,444 | +0.17(+2.99%) |
Nov 29, 2023 | 7.020 | 7.160 | 5.530 | 5.680 | 1,334,365 | -2.55(-30.98%) |
Nov 28, 2023 | 8.440 | 8.465 | 8.230 | 8.230 | 134,156 | -0.21(-2.49%) |
Nov 27, 2023 | 9.000 | 9.000 | 8.440 | 8.440 | 139,047 | -0.53(-5.91%) |
Nov 24, 2023 | 8.990 | 9.000 | 8.760 | 8.970 | 45,777 | -0.03(-0.33%) |
Nov 22, 2023 | 9.050 | 9.100 | 8.840 | 9.000 | 63,400 | +0.05(+0.56%) |
Nov 21, 2023 | 8.760 | 9.050 | 8.637 | 8.950 | 135,564 | +0.27(+3.11%) |
Nov 20, 2023 | 9.020 | 9.102 | 8.560 | 8.680 | 116,965 | -0.30(-3.34%) |
Nov 17, 2023 | 8.780 | 9.000 | 8.414 | 8.980 | 172,493 | +0.34(+3.94%) |
Nov 16, 2023 | 8.820 | 8.970 | 8.320 | 8.640 | 144,209 | -0.19(-2.15%) |
Nov 15, 2023 | 9.190 | 9.345 | 8.630 | 8.830 | 213,556 | -0.24(-2.65%) |
Nov 14, 2023 | 9.560 | 9.890 | 8.620 | 9.070 | 299,553 | -0.43(-4.53%) |
Nov 13, 2023 | 9.490 | 9.618 | 9.340 | 9.500 | 210,695 | +0.23(+2.48%) |
Nov 10, 2023 | 9.280 | 9.560 | 9.020 | 9.270 | 209,918 | -0.27(-2.83%) |
Nov 09, 2023 | 13.19 | 13.19 | 9.210 | 9.540 | 225,532 | -4.16(-30.36%) |
Nov 08, 2023 | 14.07 | 14.07 | 13.48 | 13.70 | 62,647 | -0.30(-2.14%) |
Nov 07, 2023 | 14.12 | 14.20 | 13.76 | 14.00 | 53,448 | -0.02(-0.14%) |
Nov 06, 2023 | 14.12 | 14.40 | 13.56 | 14.02 | 84,021 | -0.40(-2.77%) |
Nov 03, 2023 | 14.21 | 14.78 | 14.18 | 14.42 | 92,177 | +0.30(+2.12%) |
Nov 02, 2023 | 14.01 | 14.18 | 13.50 | 14.12 | 69,628 | +0.19(+1.36%) |
Nov 01, 2023 | 13.76 | 14.11 | 13.64 | 13.93 | 51,549 | +0.20(+1.46%) |
Oct 31, 2023 | 14.06 | 14.06 | 13.56 | 13.73 | 81,962 | -0.15(-1.08%) |
Oct 30, 2023 | 13.71 | 13.93 | 13.43 | 13.88 | 48,366 | +0.34(+2.51%) |
Oct 27, 2023 | 13.57 | 13.72 | 13.42 | 13.54 | 59,250 | -0.11(-0.81%) |
Oct 26, 2023 | 13.56 | 14.08 | 13.56 | 13.65 | 59,592 | +0.09(+0.66%) |
Oct 25, 2023 | 14.01 | 14.15 | 13.55 | 13.56 | 80,698 | -0.45(-3.21%) |
Oct 24, 2023 | 13.36 | 14.15 | 13.35 | 14.01 | 150,734 | +0.80(+6.06%) |
Oct 23, 2023 | 13.32 | 13.44 | 13.13 | 13.21 | 71,301 | -0.19(-1.42%) |
Oct 20, 2023 | 13.43 | 13.59 | 13.40 | 13.40 | 54,878 | +0.01(+0.07%) |
Oct 19, 2023 | 13.65 | 13.65 | 13.20 | 13.39 | 83,341 | -0.33(-2.41%) |
Oct 18, 2023 | 13.71 | 13.82 | 13.42 | 13.72 | 74,333 | +0.01(+0.07%) |
Oct 17, 2023 | 13.55 | 13.98 | 13.55 | 13.71 | 80,871 | +0.09(+0.66%) |
Oct 16, 2023 | 13.53 | 13.91 | 13.36 | 13.62 | 81,648 | +0.19(+1.41%) |
Oct 13, 2023 | 12.99 | 13.44 | 12.81 | 13.43 | 109,984 | +0.41(+3.15%) |
Oct 12, 2023 | 13.38 | 13.38 | 12.36 | 13.02 | 169,421 | -0.33(-2.47%) |
Oct 11, 2023 | 13.87 | 14.23 | 13.16 | 13.35 | 69,932 | -0.47(-3.40%) |
Oct 10, 2023 | 13.82 | 14.40 | 13.77 | 13.82 | 117,111 | +0.02(+0.14%) |
Oct 09, 2023 | 13.79 | 13.89 | 13.14 | 13.80 | 97,508 | -0.06(-0.43%) |
Oct 06, 2023 | 14.20 | 14.20 | 13.75 | 13.86 | 66,426 | -0.43(-3.01%) |
Oct 05, 2023 | 14.37 | 14.61 | 13.91 | 14.29 | 71,580 | -0.17(-1.18%) |
Oct 04, 2023 | 14.28 | 14.51 | 14.09 | 14.46 | 160,272 | +0.18(+1.26%) |
Oct 03, 2023 | 15.19 | 15.19 | 14.07 | 14.28 | 167,939 | -0.93(-6.11%) |