Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 5.340 | 5.360 | 5.250 | 5.340 | 1,123,261 | -0.02(-0.32%) |
Jun 14, 2024 | 5.367 | 5.417 | 5.282 | 5.357 | 949,773 | -0.07(-1.29%) |
Jun 13, 2024 | 5.477 | 5.527 | 5.377 | 5.427 | 1,531,697 | -0.08(-1.45%) |
Jun 12, 2024 | 5.716 | 5.724 | 5.497 | 5.507 | 1,215,415 | -0.08(-1.43%) |
Jun 11, 2024 | 5.686 | 5.696 | 5.552 | 5.586 | 1,081,807 | -0.16(-2.78%) |
Jun 10, 2024 | 5.746 | 5.766 | 5.706 | 5.746 | 1,414,101 | -0.03(-0.52%) |
Jun 07, 2024 | 5.786 | 5.866 | 5.736 | 5.776 | 1,405,008 | -0.15(-2.53%) |
Jun 06, 2024 | 5.826 | 6.035 | 5.826 | 5.926 | 1,281,731 | +0.11(+1.89%) |
Jun 05, 2024 | 5.786 | 5.866 | 5.726 | 5.816 | 1,927,185 | +0.06(+1.04%) |
Jun 04, 2024 | 5.826 | 5.856 | 5.681 | 5.756 | 1,731,890 | -0.20(-3.35%) |
Jun 03, 2024 | 5.956 | 5.985 | 5.816 | 5.956 | 1,610,184 | +0.02(+0.34%) |
May 31, 2024 | 5.866 | 5.956 | 5.676 | 5.936 | 1,611,203 | +0.10(+1.71%) |
May 30, 2024 | 5.836 | 5.906 | 5.816 | 5.836 | 945,855 | -0.02(-0.34%) |
May 29, 2024 | 5.926 | 5.985 | 5.856 | 5.856 | 905,510 | -0.17(-2.81%) |
May 28, 2024 | 5.995 | 6.105 | 5.966 | 6.025 | 845,286 | +0.07(+1.17%) |
May 24, 2024 | 5.756 | 5.966 | 5.756 | 5.956 | 1,135,953 | +0.19(+3.29%) |
May 23, 2024 | 6.065 | 6.065 | 5.756 | 5.766 | 1,493,860 | -0.27(-4.46%) |
May 22, 2024 | 6.005 | 6.075 | 5.916 | 6.035 | 907,630 | -0.05(-0.82%) |
May 21, 2024 | 6.145 | 6.145 | 6.040 | 6.085 | 703,512 | -0.06(-0.97%) |
May 20, 2024 | 6.025 | 6.175 | 5.971 | 6.145 | 878,642 | +0.13(+2.16%) |
May 17, 2024 | 5.995 | 6.165 | 5.951 | 6.015 | 1,955,775 | +0.09(+1.52%) |
May 16, 2024 | 5.946 | 5.966 | 5.816 | 5.926 | 1,322,321 | -0.05(-0.83%) |
May 15, 2024 | 5.766 | 6.100 | 5.387 | 5.976 | 4,654,931 | +0.41(+7.35%) |
May 14, 2024 | 5.497 | 5.666 | 5.467 | 5.566 | 2,644,409 | +0.13(+2.39%) |
May 13, 2024 | 5.467 | 5.492 | 5.362 | 5.437 | 1,416,695 | +0.01(+0.18%) |
May 10, 2024 | 5.457 | 5.467 | 5.397 | 5.427 | 704,998 | -0.04(-0.73%) |
May 09, 2024 | 5.377 | 5.492 | 5.337 | 5.467 | 1,252,924 | +0.12(+2.24%) |
May 08, 2024 | 5.387 | 5.387 | 5.252 | 5.347 | 862,743 | -0.04(-0.74%) |
May 07, 2024 | 5.407 | 5.512 | 5.367 | 5.387 | 985,947 | -0.03(-0.55%) |
May 06, 2024 | 5.367 | 5.616 | 5.357 | 5.417 | 1,285,498 | +0.05(+0.93%) |
May 03, 2024 | 5.347 | 5.377 | 5.247 | 5.367 | 1,485,057 | +0.04(+0.75%) |
May 02, 2024 | 5.277 | 5.407 | 5.187 | 5.327 | 1,319,970 | +0.13(+2.50%) |
May 01, 2024 | 5.227 | 5.327 | 5.187 | 5.197 | 1,706,771 | -0.04(-0.76%) |
Apr 30, 2024 | 5.217 | 5.337 | 5.202 | 5.237 | 1,214,715 | -0.06(-1.13%) |
Apr 29, 2024 | 5.207 | 5.397 | 5.187 | 5.297 | 1,116,612 | +0.08(+1.53%) |
Apr 26, 2024 | 5.217 | 5.317 | 5.167 | 5.217 | 1,295,695 | +0.04(+0.77%) |
Apr 25, 2024 | 5.058 | 5.197 | 5.018 | 5.177 | 1,071,718 | +0.10(+1.96%) |
Apr 24, 2024 | 4.998 | 5.118 | 4.988 | 5.078 | 1,375,923 | +0.07(+1.39%) |
Apr 23, 2024 | 4.938 | 5.487 | 4.878 | 5.008 | 935,741 | +0.01(+0.20%) |
Apr 22, 2024 | 4.998 | 5.043 | 4.878 | 4.998 | 474,113 | +0.00(+0.00%) |
Apr 19, 2024 | 4.988 | 5.078 | 4.968 | 4.998 | 1,278,356 | -0.02(-0.40%) |
Apr 18, 2024 | 4.988 | 5.118 | 4.938 | 5.018 | 720,135 | +0.04(+0.80%) |
Apr 17, 2024 | 5.078 | 5.225 | 4.963 | 4.978 | 745,514 | -0.06(-1.19%) |
Apr 16, 2024 | 5.058 | 5.078 | 4.938 | 5.038 | 666,609 | -0.08(-1.56%) |
Apr 15, 2024 | 5.167 | 5.187 | 5.068 | 5.118 | 809,552 | -0.02(-0.39%) |
Apr 12, 2024 | 5.477 | 5.512 | 5.108 | 5.138 | 1,034,275 | -0.29(-5.33%) |
Apr 11, 2024 | 5.557 | 5.636 | 5.317 | 5.427 | 2,110,894 | -0.14(-2.51%) |
Apr 10, 2024 | 5.148 | 5.631 | 5.098 | 5.566 | 8,223,952 | +0.33(+6.29%) |
Apr 09, 2024 | 5.247 | 5.307 | 5.177 | 5.237 | 1,007,300 | +0.05(+0.96%) |
Apr 08, 2024 | 5.138 | 5.237 | 5.058 | 5.187 | 637,191 | +0.11(+2.16%) |
Apr 05, 2024 | 5.018 | 5.108 | 4.998 | 5.078 | 1,122,712 | +0.03(+0.59%) |
Apr 04, 2024 | 5.098 | 5.202 | 5.038 | 5.048 | 888,985 | -0.04(-0.78%) |
Apr 03, 2024 | 4.988 | 5.108 | 4.978 | 5.088 | 1,172,868 | +0.15(+3.03%) |
Apr 02, 2024 | 4.788 | 5.058 | 4.724 | 4.938 | 2,301,837 | +0.19(+3.99%) |
Apr 01, 2024 | 5.028 | 5.046 | 4.748 | 4.748 | 1,401,777 | -0.22(-4.42%) |
Mar 28, 2024 | 4.938 | 4.983 | 4.943 | 4.968 | 893,594 | +0.04(+0.81%) |
Mar 27, 2024 | 4.818 | 4.958 | 4.802 | 4.928 | 1,311,361 | +0.11(+2.28%) |
Mar 26, 2024 | 4.748 | 4.868 | 4.739 | 4.818 | 1,258,463 | +0.08(+1.68%) |
Mar 25, 2024 | 4.719 | 4.819 | 4.659 | 4.739 | 1,040,144 | +0.01(+0.21%) |
Mar 22, 2024 | 4.669 | 4.743 | 4.639 | 4.729 | 807,747 | +0.04(+0.96%) |
Mar 21, 2024 | 4.788 | 4.798 | 4.679 | 4.684 | 2,000,561 | -0.04(-0.89%) |
Mar 20, 2024 | 4.487 | 4.745 | 4.477 | 4.726 | 1,784,102 | +0.22(+4.86%) |
Mar 19, 2024 | 4.397 | 4.537 | 4.343 | 4.507 | 1,528,031 | +0.10(+2.26%) |
Mar 18, 2024 | 4.437 | 4.457 | 4.362 | 4.407 | 817,257 | -0.04(-0.89%) |
Mar 15, 2024 | 4.298 | 4.527 | 4.278 | 4.447 | 1,893,901 | +0.12(+2.76%) |
Mar 14, 2024 | 4.357 | 4.397 | 4.278 | 4.328 | 1,267,647 | -0.03(-0.69%) |
Mar 13, 2024 | 4.377 | 4.467 | 4.338 | 4.357 | 1,019,363 | +0.00(+0.00%) |
Mar 12, 2024 | 4.357 | 4.467 | 4.308 | 4.357 | 1,175,578 | +0.07(+1.62%) |
Mar 11, 2024 | 4.407 | 4.462 | 4.288 | 4.288 | 1,338,633 | -0.16(-3.58%) |
Mar 08, 2024 | 4.566 | 4.586 | 4.427 | 4.447 | 1,982,391 | -0.07(-1.54%) |
Mar 07, 2024 | 4.387 | 4.626 | 4.387 | 4.517 | 3,158,721 | +0.18(+4.13%) |
Mar 06, 2024 | 4.357 | 4.377 | 4.273 | 4.338 | 2,258,809 | +0.02(+0.46%) |
Mar 05, 2024 | 4.377 | 4.437 | 4.298 | 4.318 | 2,124,326 | -0.13(-2.91%) |
Mar 04, 2024 | 4.527 | 4.576 | 4.377 | 4.447 | 2,393,022 | -0.08(-1.76%) |
Mar 01, 2024 | 4.537 | 4.646 | 4.497 | 4.527 | 1,417,650 | +0.00(+0.00%) |
Feb 29, 2024 | 4.576 | 4.606 | 4.467 | 4.527 | 1,393,288 | +0.01(+0.22%) |
Feb 28, 2024 | 4.726 | 4.726 | 4.492 | 4.517 | 3,516,989 | -0.22(-4.62%) |
Feb 27, 2024 | 4.885 | 4.925 | 4.706 | 4.735 | 1,909,781 | -0.10(-2.06%) |
Feb 26, 2024 | 4.815 | 4.925 | 4.815 | 4.835 | 2,796,876 | -0.08(-1.62%) |
Feb 23, 2024 | 4.905 | 4.994 | 4.676 | 4.915 | 2,788,881 | +0.06(+1.23%) |
Feb 22, 2024 | 4.636 | 5.163 | 4.626 | 4.855 | 4,933,701 | -0.33(-6.33%) |
Feb 21, 2024 | 5.104 | 5.223 | 5.009 | 5.183 | 1,993,631 | +0.13(+2.56%) |
Feb 20, 2024 | 5.223 | 5.243 | 5.034 | 5.054 | 2,134,596 | -0.24(-4.51%) |
Feb 16, 2024 | 5.253 | 5.412 | 5.243 | 5.293 | 1,699,800 | +0.04(+0.76%) |
Feb 15, 2024 | 5.223 | 5.332 | 5.104 | 5.253 | 2,258,644 | +0.05(+0.96%) |
Feb 14, 2024 | 5.034 | 5.312 | 5.024 | 5.203 | 2,269,592 | +0.25(+5.02%) |
Feb 13, 2024 | 5.054 | 5.054 | 4.900 | 4.954 | 1,454,619 | -0.16(-3.11%) |
Feb 12, 2024 | 5.104 | 5.233 | 5.104 | 5.114 | 738,559 | -0.01(-0.19%) |
Feb 09, 2024 | 5.114 | 5.233 | 5.054 | 5.123 | 1,165,692 | +0.00(+0.00%) |
Feb 08, 2024 | 5.074 | 5.178 | 5.024 | 5.123 | 857,586 | +0.04(+0.78%) |
Feb 07, 2024 | 5.034 | 5.084 | 4.974 | 5.084 | 783,837 | +0.03(+0.59%) |
Feb 06, 2024 | 4.974 | 5.193 | 4.915 | 5.054 | 1,553,551 | +0.16(+3.25%) |
Feb 05, 2024 | 4.954 | 5.004 | 4.865 | 4.895 | 1,015,687 | -0.11(-2.19%) |
Feb 02, 2024 | 4.994 | 5.054 | 4.969 | 5.004 | 887,824 | -0.05(-0.98%) |
Feb 01, 2024 | 5.064 | 5.178 | 5.034 | 5.054 | 1,315,325 | +0.02(+0.40%) |
Jan 31, 2024 | 5.044 | 5.183 | 5.004 | 5.034 | 1,400,581 | -0.03(-0.59%) |
Jan 30, 2024 | 5.104 | 5.128 | 5.024 | 5.064 | 842,086 | -0.05(-0.97%) |
Jan 29, 2024 | 5.024 | 5.203 | 4.925 | 5.114 | 1,898,705 | +0.06(+1.18%) |
Jan 26, 2024 | 5.074 | 5.213 | 5.014 | 5.054 | 1,414,631 | -0.02(-0.39%) |
Jan 25, 2024 | 5.352 | 5.362 | 5.054 | 5.074 | 2,682,824 | -0.23(-4.32%) |
Jan 24, 2024 | 5.760 | 5.760 | 5.263 | 5.303 | 2,579,520 | -0.35(-6.16%) |
Jan 23, 2024 | 5.999 | 6.019 | 5.621 | 5.651 | 2,119,124 | -0.30(-5.02%) |
Jan 22, 2024 | 6.019 | 6.059 | 5.795 | 5.949 | 1,927,602 | -0.12(-1.97%) |
Jan 19, 2024 | 6.079 | 6.079 | 5.810 | 6.069 | 930,986 | +0.01(+0.16%) |
Jan 18, 2024 | 6.019 | 6.074 | 5.899 | 6.059 | 1,028,649 | +0.07(+1.16%) |
Jan 17, 2024 | 5.959 | 6.059 | 5.830 | 5.989 | 1,030,084 | -0.12(-1.95%) |
Jan 16, 2024 | 6.009 | 6.198 | 5.959 | 6.108 | 1,076,124 | +0.04(+0.66%) |
Jan 12, 2024 | 6.188 | 6.228 | 6.049 | 6.069 | 488,684 | -0.01(-0.16%) |
Jan 11, 2024 | 6.088 | 6.121 | 5.954 | 6.079 | 564,616 | -0.05(-0.81%) |
Jan 10, 2024 | 6.258 | 6.258 | 6.080 | 6.128 | 683,024 | -0.14(-2.22%) |
Jan 09, 2024 | 6.317 | 6.337 | 6.178 | 6.268 | 958,007 | -0.09(-1.41%) |
Jan 08, 2024 | 6.287 | 6.432 | 6.253 | 6.357 | 1,084,501 | +0.06(+0.95%) |
Jan 05, 2024 | 6.178 | 6.372 | 6.128 | 6.297 | 778,358 | +0.04(+0.64%) |
Jan 04, 2024 | 6.277 | 6.307 | 6.228 | 6.258 | 484,267 | -0.01(-0.16%) |
Jan 03, 2024 | 6.347 | 6.397 | 6.203 | 6.268 | 875,984 | -0.21(-3.23%) |
Jan 02, 2024 | 6.397 | 6.690 | 6.387 | 6.476 | 1,137,331 | +0.00(+0.00%) |
Dec 29, 2023 | 6.646 | 6.656 | 6.397 | 6.476 | 1,457,932 | -0.21(-3.12%) |
Dec 28, 2023 | 6.656 | 6.705 | 6.586 | 6.685 | 674,287 | -0.01(-0.15%) |
Dec 27, 2023 | 6.665 | 6.745 | 6.576 | 6.695 | 631,819 | +0.02(+0.30%) |
Dec 26, 2023 | 6.715 | 6.735 | 6.596 | 6.675 | 826,391 | +0.02(+0.30%) |
Dec 22, 2023 | 6.496 | 6.705 | 6.476 | 6.656 | 953,648 | +0.16(+2.45%) |
Dec 21, 2023 | 6.357 | 6.496 | 6.337 | 6.496 | 951,331 | +0.22(+3.49%) |
Dec 20, 2023 | 6.457 | 6.506 | 6.268 | 6.277 | 626,646 | -0.16(-2.47%) |
Dec 19, 2023 | 6.377 | 6.491 | 6.332 | 6.437 | 747,404 | +0.12(+1.89%) |
Dec 18, 2023 | 6.496 | 6.516 | 6.317 | 6.317 | 660,709 | -0.12(-1.85%) |
Dec 15, 2023 | 6.526 | 6.576 | 6.327 | 6.437 | 831,898 | -0.10(-1.52%) |
Dec 14, 2023 | 6.596 | 6.720 | 6.392 | 6.536 | 1,406,885 | +0.03(+0.46%) |
Dec 13, 2023 | 5.969 | 6.526 | 5.901 | 6.506 | 2,949,611 | +0.55(+9.18%) |
Dec 12, 2023 | 6.079 | 6.079 | 5.850 | 5.959 | 1,076,421 | -0.12(-1.96%) |
Dec 11, 2023 | 6.019 | 6.088 | 5.929 | 6.079 | 893,481 | +0.00(+0.00%) |
Dec 08, 2023 | 6.079 | 6.183 | 6.029 | 6.079 | 839,652 | +0.00(+0.00%) |
Dec 07, 2023 | 6.059 | 6.148 | 5.969 | 6.079 | 1,241,783 | +0.10(+1.66%) |
Dec 06, 2023 | 5.919 | 6.016 | 5.775 | 5.979 | 1,798,369 | +0.13(+2.21%) |
Dec 05, 2023 | 6.118 | 6.118 | 5.805 | 5.850 | 977,191 | -0.24(-3.92%) |
Dec 04, 2023 | 6.009 | 6.106 | 5.880 | 6.088 | 2,812,626 | +0.00(+0.00%) |
Dec 01, 2023 | 5.760 | 6.203 | 5.730 | 6.088 | 2,958,063 | +0.33(+5.70%) |
Nov 30, 2023 | 5.332 | 5.939 | 5.303 | 5.760 | 4,850,523 | +0.41(+7.62%) |
Nov 29, 2023 | 5.163 | 5.442 | 5.148 | 5.352 | 1,538,072 | +0.22(+4.26%) |
Nov 28, 2023 | 4.915 | 5.143 | 4.895 | 5.133 | 1,082,557 | +0.22(+4.45%) |
Nov 27, 2023 | 4.925 | 4.939 | 4.845 | 4.915 | 584,619 | -0.04(-0.80%) |
Nov 24, 2023 | 4.905 | 4.999 | 4.865 | 4.954 | 388,559 | +0.04(+0.81%) |
Nov 22, 2023 | 4.865 | 4.964 | 4.805 | 4.915 | 412,246 | +0.05(+1.02%) |
Nov 21, 2023 | 4.895 | 4.964 | 4.840 | 4.865 | 561,080 | -0.04(-0.81%) |
Nov 20, 2023 | 4.974 | 5.014 | 4.846 | 4.905 | 715,441 | -0.06(-1.20%) |
Nov 17, 2023 | 4.895 | 5.004 | 4.870 | 4.964 | 1,446,546 | +0.13(+2.67%) |
Nov 16, 2023 | 4.815 | 4.880 | 4.755 | 4.835 | 1,344,033 | -0.03(-0.61%) |
Nov 15, 2023 | 4.646 | 4.954 | 4.646 | 4.865 | 1,284,832 | +0.22(+4.71%) |
Nov 14, 2023 | 4.517 | 4.740 | 4.517 | 4.646 | 823,798 | +0.26(+5.90%) |
Nov 13, 2023 | 4.437 | 4.482 | 4.278 | 4.387 | 1,082,725 | -0.02(-0.45%) |
Nov 10, 2023 | 4.586 | 4.586 | 4.233 | 4.407 | 1,938,000 | -0.06(-1.34%) |
Nov 09, 2023 | 4.676 | 4.750 | 4.467 | 4.467 | 1,438,612 | -0.21(-4.47%) |
Nov 08, 2023 | 5.004 | 5.054 | 4.611 | 4.676 | 2,712,340 | +0.24(+5.38%) |
Nov 07, 2023 | 4.507 | 4.556 | 4.367 | 4.437 | 1,655,725 | -0.07(-1.55%) |
Nov 06, 2023 | 4.686 | 4.686 | 4.507 | 4.507 | 1,193,726 | -0.17(-3.62%) |
Nov 03, 2023 | 4.626 | 4.785 | 4.626 | 4.676 | 1,567,562 | +0.09(+1.95%) |
Nov 02, 2023 | 4.487 | 4.666 | 4.487 | 4.586 | 2,337,007 | +0.16(+3.60%) |
Nov 01, 2023 | 4.487 | 4.497 | 4.347 | 4.427 | 2,283,921 | -0.10(-2.20%) |
Oct 31, 2023 | 4.417 | 4.546 | 4.352 | 4.527 | 1,470,106 | +0.11(+2.48%) |
Oct 30, 2023 | 4.497 | 4.616 | 4.392 | 4.417 | 1,047,825 | +0.01(+0.23%) |
Oct 27, 2023 | 4.517 | 4.581 | 4.397 | 4.407 | 713,370 | -0.07(-1.56%) |
Oct 26, 2023 | 4.427 | 4.517 | 4.347 | 4.477 | 984,435 | +0.05(+1.12%) |
Oct 25, 2023 | 4.626 | 4.626 | 4.407 | 4.427 | 629,564 | -0.20(-4.30%) |
Oct 24, 2023 | 4.507 | 4.666 | 4.507 | 4.626 | 992,835 | +0.14(+3.10%) |
Oct 23, 2023 | 4.377 | 4.537 | 4.258 | 4.487 | 921,078 | +0.08(+1.81%) |
Oct 20, 2023 | 4.626 | 4.626 | 4.387 | 4.407 | 837,366 | -0.21(-4.53%) |
Oct 19, 2023 | 4.666 | 4.815 | 4.596 | 4.616 | 674,315 | -0.07(-1.49%) |
Oct 18, 2023 | 4.845 | 4.865 | 4.686 | 4.686 | 1,220,129 | -0.22(-4.46%) |
Oct 17, 2023 | 4.825 | 4.974 | 4.825 | 4.905 | 558,872 | +0.06(+1.23%) |
Oct 16, 2023 | 4.885 | 4.954 | 4.805 | 4.845 | 711,826 | +0.00(+0.00%) |
Oct 13, 2023 | 4.954 | 5.009 | 4.836 | 4.845 | 531,519 | -0.11(-2.21%) |
Oct 12, 2023 | 5.074 | 5.079 | 4.895 | 4.954 | 626,218 | -0.11(-2.16%) |
Oct 11, 2023 | 5.143 | 5.148 | 5.044 | 5.064 | 954,820 | -0.05(-0.97%) |
Oct 10, 2023 | 5.064 | 5.163 | 5.064 | 5.114 | 546,793 | +0.07(+1.38%) |
Oct 09, 2023 | 4.984 | 5.099 | 4.954 | 5.044 | 417,810 | +0.05(+1.00%) |
Oct 06, 2023 | 4.805 | 5.044 | 4.801 | 4.994 | 568,067 | +0.12(+2.45%) |
Oct 05, 2023 | 4.805 | 4.915 | 4.745 | 4.875 | 701,634 | +0.08(+1.66%) |
Oct 04, 2023 | 5.024 | 5.054 | 4.765 | 4.795 | 1,543,530 | -0.26(-5.12%) |
Oct 03, 2023 | 4.934 | 5.069 | 4.934 | 5.054 | 1,078,115 | +0.08(+1.60%) |