Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.230 | 4.350 | 4.230 | 4.270 | 240,352 | -0.01(-0.23%) |
Jun 06, 2024 | 4.520 | 4.560 | 4.248 | 4.280 | 369,321 | -0.24(-5.31%) |
Jun 05, 2024 | 4.330 | 4.630 | 4.300 | 4.520 | 497,871 | +0.19(+4.39%) |
Jun 04, 2024 | 4.440 | 4.530 | 4.280 | 4.330 | 405,570 | -0.19(-4.20%) |
Jun 03, 2024 | 4.430 | 4.700 | 4.380 | 4.520 | 782,248 | +0.14(+3.20%) |
May 31, 2024 | 4.220 | 4.465 | 4.220 | 4.380 | 443,061 | +0.17(+4.04%) |
May 30, 2024 | 4.280 | 4.430 | 4.110 | 4.210 | 828,135 | +0.15(+3.69%) |
May 29, 2024 | 4.050 | 4.190 | 4.010 | 4.060 | 379,753 | -0.04(-0.98%) |
May 28, 2024 | 4.130 | 4.210 | 4.020 | 4.100 | 461,699 | +0.04(+0.99%) |
May 24, 2024 | 4.170 | 4.320 | 4.030 | 4.060 | 540,587 | -0.11(-2.64%) |
May 23, 2024 | 4.290 | 4.300 | 4.100 | 4.170 | 515,392 | -0.12(-2.80%) |
May 22, 2024 | 4.350 | 4.390 | 4.220 | 4.290 | 343,918 | -0.02(-0.46%) |
May 21, 2024 | 4.510 | 4.600 | 4.300 | 4.310 | 602,858 | -0.14(-3.15%) |
May 20, 2024 | 4.670 | 4.670 | 4.343 | 4.450 | 474,324 | +0.05(+1.14%) |
May 17, 2024 | 4.530 | 4.620 | 4.400 | 4.400 | 523,022 | -0.20(-4.35%) |
May 16, 2024 | 4.830 | 4.830 | 4.530 | 4.600 | 501,072 | -0.11(-2.34%) |
May 15, 2024 | 4.240 | 4.940 | 4.240 | 4.710 | 1,101,517 | +0.51(+12.14%) |
May 14, 2024 | 4.370 | 4.560 | 4.090 | 4.200 | 954,820 | -0.10(-2.33%) |
May 13, 2024 | 4.240 | 4.430 | 4.180 | 4.300 | 534,230 | +0.10(+2.38%) |
May 10, 2024 | 4.450 | 4.500 | 4.090 | 4.200 | 1,086,831 | -0.25(-5.62%) |
May 09, 2024 | 4.470 | 4.700 | 4.330 | 4.450 | 526,084 | +0.05(+1.14%) |
May 08, 2024 | 4.600 | 4.620 | 4.325 | 4.400 | 455,901 | -0.16(-3.51%) |
May 07, 2024 | 4.800 | 5.065 | 4.540 | 4.560 | 876,046 | -0.22(-4.60%) |
May 06, 2024 | 4.750 | 4.960 | 4.430 | 4.780 | 2,437,810 | +0.18(+3.91%) |
May 03, 2024 | 4.350 | 5.110 | 4.340 | 4.600 | 2,685,580 | +0.53(+13.02%) |
May 02, 2024 | 3.950 | 4.280 | 3.840 | 4.070 | 756,539 | +0.16(+4.09%) |
May 01, 2024 | 4.130 | 4.400 | 3.750 | 3.910 | 1,219,256 | -0.23(-5.56%) |
Apr 30, 2024 | 3.460 | 4.210 | 3.440 | 4.140 | 2,228,298 | +0.70(+20.35%) |
Apr 29, 2024 | 3.490 | 3.780 | 3.370 | 3.440 | 2,091,773 | +0.18(+5.52%) |
Apr 26, 2024 | 3.270 | 3.380 | 3.200 | 3.260 | 1,210,920 | +0.07(+2.19%) |
Apr 25, 2024 | 3.170 | 3.280 | 3.050 | 3.190 | 1,103,046 | +0.02(+0.63%) |
Apr 24, 2024 | 3.450 | 3.520 | 3.140 | 3.170 | 2,215,169 | -0.24(-7.04%) |
Apr 23, 2024 | 3.810 | 4.250 | 3.340 | 3.410 | 5,497,835 | -3.95(-53.67%) |
Apr 22, 2024 | 7.630 | 7.730 | 7.260 | 7.360 | 987,085 | -0.21(-2.77%) |
Apr 19, 2024 | 7.500 | 7.690 | 7.200 | 7.570 | 386,264 | +0.04(+0.53%) |
Apr 18, 2024 | 7.950 | 8.170 | 7.510 | 7.530 | 245,958 | -0.40(-5.04%) |
Apr 17, 2024 | 7.760 | 8.450 | 7.730 | 7.930 | 729,616 | +0.17(+2.19%) |
Apr 16, 2024 | 7.600 | 7.890 | 7.530 | 7.760 | 218,567 | +0.12(+1.57%) |
Apr 15, 2024 | 7.560 | 7.690 | 7.440 | 7.640 | 113,658 | +0.09(+1.19%) |
Apr 12, 2024 | 7.690 | 7.840 | 7.430 | 7.550 | 188,039 | -0.24(-3.08%) |
Apr 11, 2024 | 7.350 | 7.840 | 7.320 | 7.790 | 173,522 | +0.43(+5.84%) |
Apr 10, 2024 | 7.230 | 7.370 | 7.060 | 7.360 | 160,761 | -0.08(-1.08%) |
Apr 09, 2024 | 7.530 | 7.680 | 7.180 | 7.440 | 128,401 | -0.08(-1.06%) |
Apr 08, 2024 | 7.390 | 7.570 | 7.120 | 7.520 | 209,729 | +0.08(+1.08%) |
Apr 05, 2024 | 7.640 | 7.815 | 7.320 | 7.440 | 218,316 | -0.26(-3.38%) |
Apr 04, 2024 | 8.050 | 8.275 | 7.620 | 7.700 | 173,255 | -0.35(-4.35%) |
Apr 03, 2024 | 7.520 | 8.120 | 7.461 | 8.050 | 230,312 | +0.57(+7.62%) |
Apr 02, 2024 | 7.600 | 7.675 | 7.301 | 7.480 | 229,792 | -0.24(-3.11%) |
Apr 01, 2024 | 7.220 | 7.770 | 7.100 | 7.720 | 209,474 | +0.47(+6.48%) |
Mar 28, 2024 | 7.270 | 7.460 | 7.100 | 7.250 | 267,314 | -0.09(-1.23%) |
Mar 27, 2024 | 7.470 | 7.610 | 7.275 | 7.340 | 131,079 | -0.02(-0.27%) |
Mar 26, 2024 | 7.220 | 7.520 | 7.160 | 7.360 | 198,622 | -0.04(-0.54%) |
Mar 25, 2024 | 7.530 | 7.680 | 7.340 | 7.400 | 167,610 | -0.21(-2.76%) |
Mar 22, 2024 | 7.480 | 7.830 | 7.450 | 7.610 | 171,596 | +0.08(+1.06%) |
Mar 21, 2024 | 7.570 | 7.740 | 7.270 | 7.530 | 316,808 | +0.00(+0.00%) |
Mar 20, 2024 | 7.520 | 7.740 | 7.410 | 7.530 | 370,899 | -0.04(-0.53%) |
Mar 19, 2024 | 7.000 | 7.670 | 6.770 | 7.570 | 830,233 | +0.58(+8.30%) |
Mar 18, 2024 | 7.900 | 7.939 | 6.650 | 6.990 | 1,397,515 | -1.64(-19.00%) |
Mar 15, 2024 | 8.110 | 8.870 | 8.030 | 8.630 | 463,083 | +0.49(+6.02%) |
Mar 14, 2024 | 8.180 | 8.380 | 7.960 | 8.140 | 212,712 | -0.09(-1.09%) |
Mar 13, 2024 | 8.200 | 8.400 | 7.800 | 8.230 | 251,951 | +0.05(+0.61%) |
Mar 12, 2024 | 7.720 | 8.480 | 7.400 | 8.180 | 478,884 | +0.37(+4.74%) |
Mar 11, 2024 | 7.880 | 8.110 | 7.720 | 7.810 | 405,175 | -0.16(-2.01%) |
Mar 08, 2024 | 8.390 | 8.400 | 7.840 | 7.970 | 262,604 | -0.28(-3.39%) |
Mar 07, 2024 | 8.700 | 8.805 | 8.190 | 8.250 | 425,692 | -0.43(-4.95%) |
Mar 06, 2024 | 8.570 | 9.010 | 8.120 | 8.680 | 408,208 | +0.22(+2.60%) |
Mar 05, 2024 | 7.740 | 8.700 | 7.600 | 8.460 | 484,243 | +0.65(+8.32%) |
Mar 04, 2024 | 7.950 | 8.240 | 7.450 | 7.810 | 498,177 | +0.00(+0.00%) |
Mar 01, 2024 | 7.000 | 7.870 | 6.920 | 7.810 | 1,160,072 | +0.91(+13.19%) |
Feb 29, 2024 | 6.960 | 7.110 | 6.670 | 6.900 | 251,125 | +0.00(+0.00%) |
Feb 28, 2024 | 7.300 | 7.320 | 6.870 | 6.900 | 330,814 | -0.45(-6.12%) |
Feb 27, 2024 | 7.540 | 7.868 | 7.080 | 7.350 | 622,708 | -0.19(-2.52%) |
Feb 26, 2024 | 7.000 | 7.700 | 6.935 | 7.540 | 637,825 | +0.56(+8.02%) |
Feb 23, 2024 | 6.700 | 6.980 | 6.600 | 6.980 | 242,904 | +0.28(+4.18%) |
Feb 22, 2024 | 6.790 | 6.985 | 6.610 | 6.700 | 241,434 | -0.05(-0.74%) |
Feb 21, 2024 | 6.690 | 6.950 | 6.480 | 6.750 | 212,835 | +0.01(+0.15%) |
Feb 20, 2024 | 7.100 | 7.500 | 6.160 | 6.740 | 477,041 | -0.27(-3.85%) |
Feb 16, 2024 | 6.490 | 7.030 | 6.490 | 7.010 | 314,348 | +0.52(+8.01%) |
Feb 15, 2024 | 6.100 | 6.530 | 5.990 | 6.490 | 232,872 | +0.34(+5.53%) |
Feb 14, 2024 | 6.440 | 6.440 | 5.840 | 6.150 | 406,499 | -0.16(-2.54%) |
Feb 13, 2024 | 6.300 | 7.030 | 6.120 | 6.310 | 508,107 | -0.17(-2.62%) |
Feb 12, 2024 | 6.210 | 6.520 | 6.030 | 6.480 | 497,361 | +0.28(+4.52%) |
Feb 09, 2024 | 5.280 | 6.330 | 5.280 | 6.200 | 832,805 | +0.92(+17.42%) |
Feb 08, 2024 | 5.010 | 5.450 | 4.969 | 5.280 | 377,279 | +0.38(+7.76%) |
Feb 07, 2024 | 4.530 | 5.035 | 4.400 | 4.900 | 457,740 | +0.60(+13.95%) |
Feb 06, 2024 | 4.250 | 4.410 | 4.250 | 4.300 | 126,646 | +0.01(+0.23%) |
Feb 05, 2024 | 4.420 | 4.490 | 4.250 | 4.290 | 94,688 | -0.13(-2.94%) |
Feb 02, 2024 | 4.240 | 4.470 | 4.130 | 4.420 | 160,654 | +0.12(+2.79%) |
Feb 01, 2024 | 4.350 | 4.450 | 4.030 | 4.300 | 455,715 | +0.23(+5.65%) |
Jan 31, 2024 | 4.450 | 4.570 | 4.024 | 4.070 | 1,057,452 | -0.41(-9.15%) |
Jan 30, 2024 | 4.850 | 4.943 | 4.450 | 4.480 | 547,260 | -0.37(-7.63%) |
Jan 29, 2024 | 4.650 | 4.950 | 4.650 | 4.850 | 65,620 | +0.16(+3.41%) |
Jan 26, 2024 | 4.750 | 4.770 | 4.560 | 4.690 | 112,842 | -0.07(-1.47%) |
Jan 25, 2024 | 4.760 | 4.820 | 4.730 | 4.760 | 68,000 | +0.00(+0.00%) |
Jan 24, 2024 | 4.890 | 4.950 | 4.729 | 4.760 | 95,825 | -0.11(-2.26%) |
Jan 23, 2024 | 5.100 | 5.100 | 4.780 | 4.870 | 168,243 | -0.21(-4.13%) |
Jan 22, 2024 | 5.100 | 5.240 | 4.990 | 5.080 | 153,618 | +0.08(+1.60%) |
Jan 19, 2024 | 4.940 | 5.030 | 4.880 | 5.000 | 79,177 | +0.03(+0.60%) |
Jan 18, 2024 | 5.150 | 5.150 | 4.900 | 4.970 | 138,795 | -0.17(-3.31%) |
Jan 17, 2024 | 5.170 | 5.170 | 5.100 | 5.140 | 71,697 | -0.06(-1.15%) |
Jan 16, 2024 | 5.210 | 5.240 | 5.100 | 5.200 | 152,843 | -0.05(-0.95%) |
Jan 12, 2024 | 5.290 | 5.379 | 5.200 | 5.250 | 140,295 | -0.10(-1.87%) |
Jan 11, 2024 | 5.420 | 5.420 | 5.100 | 5.350 | 170,516 | -0.04(-0.74%) |
Jan 10, 2024 | 5.590 | 5.620 | 5.330 | 5.390 | 257,862 | -0.24(-4.26%) |
Jan 09, 2024 | 5.810 | 5.900 | 5.575 | 5.630 | 203,313 | -0.21(-3.60%) |
Jan 08, 2024 | 5.610 | 5.855 | 5.500 | 5.840 | 248,759 | +0.18(+3.18%) |
Jan 05, 2024 | 5.700 | 5.897 | 5.532 | 5.660 | 174,022 | -0.10(-1.74%) |
Jan 04, 2024 | 5.830 | 5.940 | 5.695 | 5.760 | 238,635 | +0.01(+0.17%) |
Jan 03, 2024 | 5.400 | 5.840 | 5.390 | 5.750 | 280,885 | +0.22(+3.98%) |
Jan 02, 2024 | 4.950 | 5.560 | 4.950 | 5.530 | 283,868 | +0.52(+10.38%) |
Dec 29, 2023 | 5.190 | 5.190 | 4.970 | 5.010 | 144,981 | -0.13(-2.53%) |
Dec 28, 2023 | 5.080 | 5.175 | 5.060 | 5.140 | 157,723 | +0.02(+0.39%) |
Dec 27, 2023 | 5.160 | 5.185 | 5.000 | 5.120 | 576,430 | +0.03(+0.59%) |
Dec 26, 2023 | 5.000 | 5.300 | 4.910 | 5.090 | 1,063,358 | +0.12(+2.41%) |
Dec 22, 2023 | 4.800 | 4.990 | 4.720 | 4.970 | 279,891 | +0.19(+3.97%) |
Dec 21, 2023 | 4.750 | 4.780 | 4.700 | 4.780 | 99,261 | +0.05(+1.06%) |
Dec 20, 2023 | 4.750 | 4.750 | 4.680 | 4.730 | 70,480 | +0.01(+0.21%) |
Dec 19, 2023 | 4.790 | 4.790 | 4.620 | 4.720 | 208,345 | +0.02(+0.43%) |
Dec 18, 2023 | 4.860 | 4.900 | 4.700 | 4.700 | 74,795 | -0.17(-3.49%) |
Dec 15, 2023 | 4.750 | 4.880 | 4.660 | 4.870 | 241,914 | +0.09(+1.88%) |
Dec 14, 2023 | 4.800 | 4.850 | 4.630 | 4.780 | 148,583 | +0.06(+1.27%) |
Dec 13, 2023 | 4.740 | 4.780 | 4.590 | 4.720 | 103,591 | +0.04(+0.85%) |
Dec 12, 2023 | 4.640 | 4.760 | 4.580 | 4.680 | 71,840 | +0.02(+0.43%) |
Dec 11, 2023 | 4.760 | 4.835 | 4.580 | 4.660 | 85,333 | -0.12(-2.51%) |
Dec 08, 2023 | 4.750 | 4.880 | 4.700 | 4.780 | 111,176 | +0.03(+0.63%) |
Dec 07, 2023 | 4.540 | 4.790 | 4.500 | 4.750 | 279,454 | +0.20(+4.40%) |
Dec 06, 2023 | 4.520 | 4.610 | 4.460 | 4.550 | 108,768 | -0.01(-0.22%) |
Dec 05, 2023 | 4.660 | 4.660 | 4.360 | 4.560 | 171,816 | -0.08(-1.72%) |
Dec 04, 2023 | 4.650 | 4.700 | 4.320 | 4.640 | 408,695 | -0.02(-0.43%) |
Dec 01, 2023 | 4.850 | 4.850 | 4.570 | 4.660 | 147,997 | -0.14(-2.92%) |
Nov 30, 2023 | 4.970 | 5.098 | 4.780 | 4.800 | 173,004 | -0.10(-2.04%) |
Nov 29, 2023 | 5.050 | 5.141 | 4.810 | 4.900 | 313,783 | -0.06(-1.21%) |
Nov 28, 2023 | 4.930 | 5.010 | 4.660 | 4.960 | 331,077 | +0.15(+3.12%) |
Nov 27, 2023 | 4.600 | 5.380 | 4.510 | 4.810 | 1,586,020 | +0.50(+11.60%) |
Nov 24, 2023 | 4.100 | 4.395 | 4.070 | 4.310 | 66,148 | +0.16(+3.86%) |
Nov 22, 2023 | 4.200 | 4.208 | 4.090 | 4.150 | 48,994 | -0.02(-0.48%) |
Nov 21, 2023 | 4.220 | 4.247 | 4.150 | 4.170 | 32,085 | -0.05(-1.18%) |
Nov 20, 2023 | 4.150 | 4.249 | 4.060 | 4.220 | 75,004 | +0.03(+0.72%) |
Nov 17, 2023 | 4.210 | 4.280 | 4.130 | 4.190 | 73,476 | -0.03(-0.71%) |
Nov 16, 2023 | 4.270 | 4.330 | 4.090 | 4.220 | 128,873 | +0.07(+1.69%) |
Nov 15, 2023 | 4.150 | 4.390 | 4.140 | 4.150 | 124,737 | -0.10(-2.35%) |
Nov 14, 2023 | 4.730 | 4.750 | 4.140 | 4.250 | 129,181 | -0.25(-5.56%) |
Nov 13, 2023 | 4.150 | 4.500 | 3.870 | 4.500 | 102,781 | +0.41(+10.02%) |
Nov 10, 2023 | 3.890 | 4.130 | 3.775 | 4.090 | 156,695 | +0.15(+3.81%) |
Nov 09, 2023 | 4.260 | 4.360 | 3.930 | 3.940 | 76,123 | -0.32(-7.51%) |
Nov 08, 2023 | 4.490 | 4.500 | 4.175 | 4.260 | 77,801 | -0.14(-3.18%) |
Nov 07, 2023 | 4.480 | 4.660 | 4.360 | 4.400 | 36,978 | -0.02(-0.45%) |
Nov 06, 2023 | 4.440 | 4.710 | 4.320 | 4.420 | 80,131 | -0.07(-1.56%) |
Nov 03, 2023 | 3.960 | 4.490 | 3.943 | 4.490 | 130,900 | +0.53(+13.38%) |
Nov 02, 2023 | 3.880 | 3.970 | 3.770 | 3.960 | 28,914 | +0.13(+3.39%) |
Nov 01, 2023 | 3.830 | 3.880 | 3.720 | 3.830 | 38,541 | +0.01(+0.26%) |
Oct 31, 2023 | 3.800 | 3.990 | 3.730 | 3.820 | 66,220 | +0.03(+0.79%) |
Oct 30, 2023 | 3.710 | 3.890 | 3.700 | 3.790 | 42,309 | +0.08(+2.16%) |
Oct 27, 2023 | 3.850 | 3.910 | 3.710 | 3.710 | 47,528 | -0.13(-3.39%) |
Oct 26, 2023 | 3.890 | 3.950 | 3.700 | 3.840 | 77,468 | +0.00(+0.00%) |
Oct 25, 2023 | 3.950 | 4.130 | 3.840 | 3.840 | 263,197 | -0.16(-4.00%) |
Oct 24, 2023 | 3.960 | 4.140 | 3.900 | 4.000 | 58,020 | +0.01(+0.25%) |
Oct 23, 2023 | 4.130 | 4.288 | 3.940 | 3.990 | 88,021 | -0.15(-3.62%) |
Oct 20, 2023 | 4.220 | 4.310 | 4.130 | 4.140 | 45,671 | -0.14(-3.27%) |
Oct 19, 2023 | 4.270 | 4.350 | 4.219 | 4.280 | 33,976 | -0.04(-0.93%) |
Oct 18, 2023 | 4.370 | 4.400 | 4.230 | 4.320 | 67,531 | -0.02(-0.46%) |
Oct 17, 2023 | 4.250 | 4.430 | 4.220 | 4.340 | 72,395 | +0.08(+1.88%) |
Oct 16, 2023 | 4.140 | 4.350 | 4.170 | 4.260 | 31,525 | +0.12(+2.90%) |
Oct 13, 2023 | 4.240 | 4.300 | 4.132 | 4.140 | 67,709 | -0.07(-1.66%) |
Oct 12, 2023 | 4.220 | 4.340 | 4.090 | 4.210 | 111,220 | -0.05(-1.17%) |
Oct 11, 2023 | 4.130 | 4.350 | 4.101 | 4.260 | 74,491 | +0.14(+3.40%) |
Oct 10, 2023 | 4.210 | 4.320 | 4.000 | 4.120 | 183,835 | -0.11(-2.60%) |
Oct 09, 2023 | 4.140 | 4.240 | 3.850 | 4.230 | 193,903 | +0.08(+1.93%) |
Oct 06, 2023 | 4.350 | 4.400 | 4.110 | 4.150 | 167,870 | -0.15(-3.49%) |
Oct 05, 2023 | 4.160 | 4.350 | 4.010 | 4.300 | 153,330 | +0.13(+3.12%) |
Oct 04, 2023 | 4.250 | 4.349 | 4.140 | 4.170 | 65,548 | -0.08(-1.88%) |
Oct 03, 2023 | 4.020 | 4.300 | 3.930 | 4.250 | 119,907 | +0.20(+4.94%) |