Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.180 | 4.210 | 3.955 | 4.000 | 854,898 | -0.17(-4.08%) |
May 23, 2024 | 4.500 | 4.510 | 4.105 | 4.170 | 1,199,930 | -0.33(-7.33%) |
May 22, 2024 | 4.330 | 4.565 | 4.300 | 4.500 | 796,970 | +0.15(+3.45%) |
May 21, 2024 | 4.410 | 4.477 | 4.300 | 4.350 | 728,903 | -0.08(-1.81%) |
May 20, 2024 | 4.590 | 4.594 | 4.410 | 4.430 | 618,464 | -0.12(-2.64%) |
May 17, 2024 | 4.560 | 4.660 | 4.430 | 4.550 | 942,737 | +0.05(+1.11%) |
May 16, 2024 | 4.550 | 4.670 | 4.435 | 4.500 | 880,149 | +0.01(+0.22%) |
May 15, 2024 | 4.450 | 4.589 | 4.400 | 4.490 | 1,472,707 | +0.18(+4.18%) |
May 14, 2024 | 4.040 | 4.460 | 4.030 | 4.310 | 1,449,520 | +0.32(+8.02%) |
May 13, 2024 | 3.850 | 4.260 | 3.850 | 3.990 | 1,105,710 | +0.18(+4.72%) |
May 10, 2024 | 3.880 | 3.920 | 3.745 | 3.810 | 887,093 | -0.07(-1.80%) |
May 09, 2024 | 3.720 | 3.930 | 3.580 | 3.880 | 1,001,710 | +0.17(+4.58%) |
May 08, 2024 | 3.760 | 3.795 | 3.650 | 3.710 | 1,009,988 | -0.13(-3.39%) |
May 07, 2024 | 3.860 | 3.950 | 3.760 | 3.840 | 876,789 | +0.00(+0.00%) |
May 06, 2024 | 3.870 | 3.870 | 3.760 | 3.840 | 673,063 | -0.01(-0.26%) |
May 03, 2024 | 3.890 | 3.980 | 3.820 | 3.850 | 872,311 | +0.09(+2.39%) |
May 02, 2024 | 3.730 | 3.770 | 3.625 | 3.760 | 743,276 | +0.08(+2.17%) |
May 01, 2024 | 3.660 | 3.850 | 3.530 | 3.680 | 1,434,802 | +0.03(+0.82%) |
Apr 30, 2024 | 3.600 | 3.745 | 3.540 | 3.650 | 882,437 | +0.00(+0.00%) |
Apr 29, 2024 | 3.420 | 3.745 | 3.410 | 3.650 | 1,161,379 | +0.21(+6.10%) |
Apr 26, 2024 | 3.400 | 3.480 | 3.370 | 3.440 | 949,972 | +0.05(+1.47%) |
Apr 25, 2024 | 3.380 | 3.465 | 3.250 | 3.390 | 1,272,340 | -0.02(-0.59%) |
Apr 24, 2024 | 3.710 | 3.800 | 3.390 | 3.410 | 1,955,785 | -0.27(-7.34%) |
Apr 23, 2024 | 3.690 | 3.910 | 3.670 | 3.680 | 1,365,920 | +0.00(+0.00%) |
Apr 22, 2024 | 3.850 | 3.850 | 3.640 | 3.680 | 1,358,523 | -0.10(-2.65%) |
Apr 19, 2024 | 3.760 | 3.800 | 3.600 | 3.780 | 2,084,020 | -0.02(-0.53%) |
Apr 18, 2024 | 4.050 | 4.080 | 3.790 | 3.800 | 1,659,564 | -0.27(-6.63%) |
Apr 17, 2024 | 4.200 | 4.200 | 4.020 | 4.070 | 1,337,369 | -0.05(-1.21%) |
Apr 16, 2024 | 4.150 | 4.190 | 4.060 | 4.120 | 1,252,081 | -0.11(-2.60%) |
Apr 15, 2024 | 4.310 | 4.364 | 4.175 | 4.230 | 1,085,955 | -0.06(-1.51%) |
Apr 12, 2024 | 4.410 | 4.466 | 4.160 | 4.295 | 1,127,643 | -0.16(-3.48%) |
Apr 11, 2024 | 4.300 | 4.500 | 4.300 | 4.450 | 803,840 | +0.16(+3.73%) |
Apr 10, 2024 | 4.230 | 4.295 | 4.170 | 4.290 | 1,411,524 | -0.10(-2.28%) |
Apr 09, 2024 | 4.400 | 4.445 | 4.290 | 4.390 | 975,661 | +0.00(+0.00%) |
Apr 08, 2024 | 4.450 | 4.510 | 4.340 | 4.390 | 862,071 | -0.03(-0.68%) |
Apr 05, 2024 | 4.450 | 4.520 | 4.340 | 4.420 | 1,115,978 | -0.06(-1.34%) |
Apr 04, 2024 | 4.690 | 4.702 | 4.460 | 4.480 | 1,524,938 | -0.14(-3.03%) |
Apr 03, 2024 | 4.520 | 4.760 | 4.455 | 4.620 | 1,077,147 | +0.08(+1.76%) |
Apr 02, 2024 | 4.850 | 4.865 | 4.515 | 4.540 | 1,470,220 | -0.48(-9.56%) |
Apr 01, 2024 | 5.080 | 5.080 | 4.875 | 5.020 | 819,543 | -0.07(-1.38%) |
Mar 28, 2024 | 5.010 | 5.200 | 4.981 | 5.090 | 978,032 | +0.03(+0.59%) |
Mar 27, 2024 | 4.910 | 5.110 | 4.800 | 5.060 | 932,839 | +0.22(+4.55%) |
Mar 26, 2024 | 4.660 | 5.030 | 4.615 | 4.840 | 1,343,832 | +0.29(+6.37%) |
Mar 25, 2024 | 4.660 | 4.710 | 4.480 | 4.550 | 1,354,802 | -0.11(-2.36%) |
Mar 22, 2024 | 5.050 | 5.080 | 4.630 | 4.660 | 1,299,203 | -0.45(-8.81%) |
Mar 21, 2024 | 5.190 | 5.290 | 5.100 | 5.110 | 1,097,571 | -0.01(-0.20%) |
Mar 20, 2024 | 4.850 | 5.120 | 4.820 | 5.120 | 988,668 | +0.28(+5.79%) |
Mar 19, 2024 | 4.850 | 4.920 | 4.800 | 4.840 | 1,530,213 | +0.02(+0.41%) |
Mar 18, 2024 | 5.110 | 5.150 | 4.810 | 4.820 | 1,534,296 | -0.29(-5.68%) |
Mar 15, 2024 | 5.090 | 5.280 | 5.080 | 5.110 | 6,456,859 | -0.03(-0.58%) |
Mar 14, 2024 | 5.340 | 5.360 | 5.090 | 5.140 | 1,249,399 | -0.24(-4.46%) |
Mar 13, 2024 | 5.270 | 5.573 | 5.185 | 5.380 | 1,302,694 | +0.18(+3.46%) |
Mar 12, 2024 | 5.210 | 5.300 | 5.080 | 5.200 | 1,151,309 | +0.01(+0.19%) |
Mar 11, 2024 | 5.430 | 5.515 | 5.160 | 5.190 | 1,445,521 | -0.26(-4.77%) |
Mar 08, 2024 | 5.230 | 5.480 | 5.222 | 5.450 | 1,139,997 | +0.26(+5.01%) |
Mar 07, 2024 | 5.100 | 5.340 | 5.030 | 5.190 | 1,393,900 | +0.17(+3.39%) |
Mar 06, 2024 | 5.080 | 5.110 | 4.960 | 5.020 | 1,213,021 | +0.04(+0.80%) |
Mar 05, 2024 | 5.050 | 5.150 | 4.960 | 4.980 | 912,985 | -0.13(-2.54%) |
Mar 04, 2024 | 5.330 | 5.350 | 4.985 | 5.110 | 1,002,251 | -0.17(-3.22%) |
Mar 01, 2024 | 5.190 | 5.419 | 5.125 | 5.280 | 990,157 | +0.14(+2.72%) |
Feb 29, 2024 | 5.430 | 5.508 | 5.115 | 5.140 | 1,002,870 | -0.16(-3.02%) |
Feb 28, 2024 | 5.260 | 5.396 | 5.210 | 5.300 | 810,582 | -0.03(-0.56%) |
Feb 27, 2024 | 5.020 | 5.370 | 4.950 | 5.330 | 1,583,655 | +0.35(+7.03%) |
Feb 26, 2024 | 4.950 | 5.050 | 4.795 | 4.980 | 1,608,718 | +0.06(+1.22%) |
Feb 23, 2024 | 5.000 | 5.140 | 4.870 | 4.920 | 1,612,166 | -0.09(-1.80%) |
Feb 22, 2024 | 5.070 | 5.120 | 4.950 | 5.010 | 1,862,197 | -0.07(-1.38%) |
Feb 21, 2024 | 5.380 | 5.440 | 5.040 | 5.080 | 1,359,755 | -0.28(-5.22%) |
Feb 20, 2024 | 5.600 | 5.665 | 5.320 | 5.360 | 1,083,100 | -0.31(-5.47%) |
Feb 16, 2024 | 5.740 | 5.820 | 5.630 | 5.670 | 785,961 | -0.16(-2.74%) |
Feb 15, 2024 | 5.880 | 5.970 | 5.640 | 5.830 | 861,781 | -0.01(-0.17%) |
Feb 14, 2024 | 5.680 | 5.910 | 5.550 | 5.840 | 706,760 | +0.26(+4.75%) |
Feb 13, 2024 | 5.940 | 5.950 | 5.520 | 5.575 | 1,175,038 | -0.56(-9.20%) |
Feb 12, 2024 | 5.820 | 6.150 | 5.811 | 6.140 | 972,260 | +0.36(+6.23%) |
Feb 09, 2024 | 5.770 | 5.830 | 5.650 | 5.780 | 830,613 | +0.09(+1.58%) |
Feb 08, 2024 | 5.660 | 5.800 | 5.530 | 5.690 | 1,129,279 | +0.10(+1.79%) |
Feb 07, 2024 | 5.940 | 6.020 | 5.470 | 5.590 | 1,557,909 | -0.20(-3.45%) |
Feb 06, 2024 | 5.310 | 5.790 | 5.300 | 5.790 | 1,579,930 | +0.43(+8.02%) |
Feb 05, 2024 | 5.690 | 5.710 | 5.290 | 5.360 | 1,812,081 | -0.37(-6.46%) |
Feb 02, 2024 | 6.040 | 6.110 | 5.703 | 5.730 | 1,625,577 | -0.42(-6.83%) |
Feb 01, 2024 | 6.000 | 6.150 | 5.870 | 6.150 | 809,362 | +0.18(+3.02%) |
Jan 31, 2024 | 6.270 | 6.361 | 5.970 | 5.970 | 1,044,379 | -0.32(-5.09%) |
Jan 30, 2024 | 6.670 | 6.670 | 6.290 | 6.290 | 1,027,371 | -0.46(-6.81%) |
Jan 29, 2024 | 6.340 | 6.819 | 6.250 | 6.750 | 976,884 | +0.42(+6.64%) |
Jan 26, 2024 | 6.730 | 6.899 | 6.310 | 6.330 | 1,022,525 | -0.31(-4.67%) |
Jan 25, 2024 | 6.580 | 6.729 | 6.480 | 6.640 | 771,635 | +0.06(+0.91%) |
Jan 24, 2024 | 6.730 | 6.830 | 6.570 | 6.580 | 849,835 | -0.02(-0.30%) |
Jan 23, 2024 | 6.700 | 6.800 | 6.470 | 6.600 | 739,889 | +0.00(+0.00%) |
Jan 22, 2024 | 6.090 | 6.620 | 6.090 | 6.600 | 1,333,210 | +0.55(+9.09%) |
Jan 19, 2024 | 6.010 | 6.100 | 5.800 | 6.050 | 1,209,988 | +0.04(+0.67%) |
Jan 18, 2024 | 6.100 | 6.100 | 5.900 | 6.010 | 729,505 | -0.04(-0.66%) |
Jan 17, 2024 | 5.870 | 6.065 | 5.750 | 6.050 | 791,182 | +0.07(+1.17%) |
Jan 16, 2024 | 5.960 | 6.011 | 5.785 | 5.980 | 1,276,497 | -0.01(-0.17%) |
Jan 12, 2024 | 6.030 | 6.200 | 5.910 | 5.990 | 1,365,632 | -0.02(-0.33%) |
Jan 11, 2024 | 6.200 | 6.200 | 5.950 | 6.010 | 1,561,470 | -0.24(-3.84%) |
Jan 10, 2024 | 6.400 | 6.540 | 6.190 | 6.250 | 1,160,431 | -0.16(-2.50%) |
Jan 09, 2024 | 6.460 | 6.535 | 6.340 | 6.410 | 1,115,042 | -0.15(-2.29%) |
Jan 08, 2024 | 5.940 | 6.560 | 5.830 | 6.560 | 2,035,973 | +0.55(+9.15%) |
Jan 05, 2024 | 6.150 | 6.180 | 5.940 | 6.010 | 2,444,235 | -0.28(-4.45%) |
Jan 04, 2024 | 6.590 | 6.850 | 6.210 | 6.290 | 2,532,394 | -0.24(-3.68%) |
Jan 03, 2024 | 6.090 | 6.931 | 6.000 | 6.530 | 3,362,435 | +0.49(+8.02%) |
Jan 02, 2024 | 5.900 | 6.945 | 5.800 | 6.045 | 9,255,885 | -3.27(-35.07%) |
Dec 29, 2023 | 9.580 | 9.580 | 9.260 | 9.310 | 1,014,673 | -0.29(-3.02%) |
Dec 28, 2023 | 9.910 | 10.07 | 9.440 | 9.600 | 1,269,326 | -0.31(-3.13%) |
Dec 27, 2023 | 9.420 | 9.910 | 9.360 | 9.910 | 1,376,762 | +0.53(+5.65%) |
Dec 26, 2023 | 9.080 | 9.480 | 8.940 | 9.380 | 1,239,682 | +0.43(+4.80%) |
Dec 22, 2023 | 8.830 | 9.400 | 8.800 | 8.950 | 1,267,955 | +0.20(+2.29%) |
Dec 21, 2023 | 9.320 | 9.341 | 8.500 | 8.750 | 1,975,489 | -0.10(-1.13%) |
Dec 20, 2023 | 9.950 | 10.21 | 8.750 | 8.850 | 2,573,364 | -1.10(-11.06%) |
Dec 19, 2023 | 9.000 | 10.45 | 8.931 | 9.950 | 4,293,863 | +1.16(+13.20%) |
Dec 18, 2023 | 8.950 | 9.130 | 8.699 | 8.790 | 1,006,473 | -0.05(-0.57%) |
Dec 15, 2023 | 8.870 | 9.000 | 8.695 | 8.840 | 1,813,185 | +0.06(+0.68%) |
Dec 14, 2023 | 8.600 | 8.900 | 8.600 | 8.780 | 1,331,217 | +0.33(+3.91%) |
Dec 13, 2023 | 7.900 | 8.450 | 7.840 | 8.450 | 1,132,707 | +0.56(+7.10%) |
Dec 12, 2023 | 7.850 | 8.030 | 7.790 | 7.890 | 850,717 | -0.02(-0.25%) |
Dec 11, 2023 | 8.010 | 8.020 | 7.660 | 7.910 | 711,915 | -0.05(-0.63%) |
Dec 08, 2023 | 8.120 | 8.240 | 7.930 | 7.960 | 694,745 | -0.17(-2.09%) |
Dec 07, 2023 | 8.020 | 8.190 | 7.920 | 8.130 | 815,006 | +0.12(+1.50%) |
Dec 06, 2023 | 8.090 | 8.190 | 7.915 | 8.010 | 834,624 | +0.06(+0.75%) |
Dec 05, 2023 | 8.150 | 8.170 | 7.930 | 7.950 | 965,566 | -0.25(-3.05%) |
Dec 04, 2023 | 7.610 | 8.320 | 7.580 | 8.200 | 1,337,015 | +0.63(+8.32%) |
Dec 01, 2023 | 7.150 | 7.620 | 7.010 | 7.570 | 1,070,483 | +0.36(+4.99%) |
Nov 30, 2023 | 7.270 | 7.420 | 7.072 | 7.210 | 1,182,367 | +0.12(+1.69%) |
Nov 29, 2023 | 6.880 | 7.230 | 6.830 | 7.090 | 1,147,671 | +0.31(+4.57%) |
Nov 28, 2023 | 6.530 | 6.860 | 6.290 | 6.780 | 860,092 | +0.42(+6.60%) |
Nov 27, 2023 | 6.850 | 7.000 | 6.180 | 6.360 | 2,262,583 | -0.71(-10.04%) |
Nov 24, 2023 | 6.850 | 7.249 | 6.810 | 7.070 | 676,612 | +0.37(+5.52%) |
Nov 22, 2023 | 6.760 | 6.887 | 6.535 | 6.700 | 948,214 | -0.02(-0.30%) |
Nov 21, 2023 | 7.000 | 7.540 | 6.700 | 6.720 | 2,402,871 | -0.28(-4.00%) |
Nov 20, 2023 | 7.000 | 7.075 | 6.620 | 7.000 | 2,153,131 | +0.73(+11.64%) |
Nov 17, 2023 | 6.090 | 6.330 | 6.011 | 6.270 | 760,821 | +0.26(+4.33%) |
Nov 16, 2023 | 6.220 | 6.220 | 5.875 | 6.010 | 866,084 | -0.17(-2.75%) |
Nov 15, 2023 | 6.250 | 6.540 | 6.170 | 6.180 | 946,968 | -0.04(-0.64%) |
Nov 14, 2023 | 6.040 | 6.240 | 5.980 | 6.220 | 1,182,876 | +0.47(+8.17%) |
Nov 13, 2023 | 5.630 | 5.770 | 5.470 | 5.750 | 711,336 | +0.01(+0.17%) |
Nov 10, 2023 | 5.800 | 5.830 | 5.550 | 5.740 | 733,258 | +0.03(+0.53%) |
Nov 09, 2023 | 5.980 | 6.010 | 5.650 | 5.710 | 1,210,702 | -0.26(-4.36%) |
Nov 08, 2023 | 6.210 | 6.270 | 5.870 | 5.970 | 1,150,779 | -0.24(-3.86%) |
Nov 07, 2023 | 5.970 | 6.230 | 5.870 | 6.210 | 1,360,803 | +0.28(+4.72%) |
Nov 06, 2023 | 6.020 | 6.140 | 5.840 | 5.930 | 773,688 | -0.11(-1.82%) |
Nov 03, 2023 | 5.710 | 6.180 | 5.600 | 6.040 | 1,255,000 | +0.35(+6.15%) |
Nov 02, 2023 | 5.620 | 5.780 | 5.525 | 5.690 | 891,035 | +0.07(+1.25%) |
Nov 01, 2023 | 5.570 | 5.690 | 5.455 | 5.620 | 620,479 | +0.04(+0.72%) |
Oct 31, 2023 | 5.450 | 5.640 | 5.320 | 5.580 | 744,195 | +0.08(+1.45%) |
Oct 30, 2023 | 5.190 | 5.550 | 5.190 | 5.500 | 722,704 | +0.30(+5.77%) |
Oct 27, 2023 | 5.650 | 5.780 | 5.175 | 5.200 | 1,014,042 | -0.42(-7.47%) |
Oct 26, 2023 | 5.620 | 5.910 | 5.480 | 5.620 | 1,107,385 | +0.03(+0.54%) |
Oct 25, 2023 | 5.170 | 5.700 | 5.040 | 5.590 | 1,747,330 | +0.46(+8.97%) |
Oct 24, 2023 | 5.150 | 5.360 | 4.980 | 5.130 | 1,281,653 | +0.09(+1.79%) |
Oct 23, 2023 | 5.140 | 5.239 | 4.900 | 5.040 | 1,261,674 | -0.16(-3.08%) |
Oct 20, 2023 | 5.610 | 5.660 | 5.160 | 5.200 | 1,600,626 | -0.39(-6.98%) |
Oct 19, 2023 | 5.660 | 5.690 | 5.530 | 5.590 | 556,941 | -0.06(-1.06%) |
Oct 18, 2023 | 5.940 | 5.950 | 5.610 | 5.650 | 657,515 | -0.34(-5.68%) |
Oct 17, 2023 | 6.020 | 6.190 | 5.990 | 5.990 | 597,555 | -0.07(-1.16%) |
Oct 16, 2023 | 6.050 | 6.130 | 5.913 | 6.060 | 490,642 | +0.01(+0.17%) |
Oct 13, 2023 | 5.890 | 6.220 | 5.800 | 6.050 | 790,758 | +0.16(+2.72%) |
Oct 12, 2023 | 6.190 | 6.250 | 5.840 | 5.890 | 899,841 | -0.30(-4.85%) |
Oct 11, 2023 | 6.330 | 6.430 | 6.145 | 6.190 | 496,051 | -0.13(-2.06%) |
Oct 10, 2023 | 6.090 | 6.375 | 5.920 | 6.320 | 745,712 | +0.18(+2.93%) |
Oct 09, 2023 | 6.050 | 6.140 | 5.975 | 6.140 | 655,910 | +0.00(+0.00%) |
Oct 06, 2023 | 6.360 | 6.390 | 6.110 | 6.140 | 699,518 | -0.27(-4.21%) |
Oct 05, 2023 | 6.340 | 6.490 | 6.295 | 6.410 | 618,506 | +0.06(+0.94%) |
Oct 04, 2023 | 6.230 | 6.395 | 6.170 | 6.350 | 693,210 | +0.09(+1.44%) |
Oct 03, 2023 | 6.300 | 6.325 | 6.095 | 6.260 | 836,710 | -0.10(-1.57%) |