Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.570 | 5.800 | 5.270 | 5.270 | 8,153 | -0.32(-5.72%) |
May 16, 2024 | 5.800 | 5.900 | 5.331 | 5.590 | 14,751 | -0.21(-3.62%) |
May 15, 2024 | 5.870 | 5.875 | 5.560 | 5.800 | 11,444 | -0.09(-1.53%) |
May 14, 2024 | 5.540 | 5.900 | 5.540 | 5.890 | 8,820 | +0.30(+5.37%) |
May 13, 2024 | 5.430 | 5.590 | 5.250 | 5.590 | 10,381 | +0.00(+0.00%) |
May 10, 2024 | 5.480 | 5.665 | 5.157 | 5.590 | 11,132 | +0.09(+1.64%) |
May 09, 2024 | 5.080 | 5.595 | 5.050 | 5.500 | 34,221 | +0.37(+7.11%) |
May 08, 2024 | 5.290 | 5.300 | 5.048 | 5.135 | 3,818 | -0.04(-0.68%) |
May 07, 2024 | 5.350 | 5.350 | 5.170 | 5.170 | 5,138 | -0.09(-1.71%) |
May 06, 2024 | 5.250 | 5.350 | 5.250 | 5.260 | 4,060 | -0.09(-1.68%) |
May 03, 2024 | 5.400 | 5.450 | 5.350 | 5.350 | 2,249 | -0.10(-1.83%) |
May 02, 2024 | 5.410 | 5.450 | 5.330 | 5.450 | 2,608 | +0.20(+3.81%) |
May 01, 2024 | 5.100 | 5.250 | 5.100 | 5.250 | 2,971 | +0.15(+2.94%) |
Apr 30, 2024 | 5.160 | 5.170 | 4.900 | 5.100 | 14,870 | +0.02(+0.31%) |
Apr 29, 2024 | 5.010 | 5.256 | 5.000 | 5.084 | 2,551 | -0.12(-2.23%) |
Apr 26, 2024 | 5.201 | 5.201 | 5.000 | 5.200 | 4,833 | -0.15(-2.80%) |
Apr 25, 2024 | 5.020 | 5.470 | 5.020 | 5.350 | 9,079 | +0.18(+3.48%) |
Apr 24, 2024 | 5.370 | 5.370 | 5.065 | 5.170 | 6,305 | -0.20(-3.72%) |
Apr 23, 2024 | 5.140 | 5.616 | 5.140 | 5.370 | 2,657 | +0.25(+4.88%) |
Apr 22, 2024 | 5.752 | 5.752 | 5.120 | 5.120 | 11,827 | -0.23(-4.30%) |
Apr 19, 2024 | 5.590 | 5.785 | 5.311 | 5.350 | 7,291 | -0.26(-4.63%) |
Apr 18, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 873 | -0.12(-2.09%) |
Apr 17, 2024 | 5.710 | 5.848 | 5.710 | 5.730 | 2,289 | -0.12(-2.05%) |
Apr 16, 2024 | 5.730 | 5.980 | 5.680 | 5.850 | 5,097 | -0.05(-0.85%) |
Apr 15, 2024 | 6.000 | 6.007 | 5.700 | 5.900 | 8,449 | +0.19(+3.33%) |
Apr 12, 2024 | 6.230 | 6.230 | 5.690 | 5.710 | 4,652 | -0.19(-3.22%) |
Apr 11, 2024 | 5.870 | 6.160 | 5.850 | 5.900 | 4,551 | -0.30(-4.84%) |
Apr 10, 2024 | 5.910 | 6.200 | 5.320 | 6.200 | 6,691 | +0.16(+2.66%) |
Apr 09, 2024 | 5.900 | 6.310 | 5.900 | 6.039 | 7,224 | -0.16(-2.59%) |
Apr 08, 2024 | 6.170 | 6.400 | 5.820 | 6.200 | 11,661 | -0.10(-1.59%) |
Apr 05, 2024 | 6.270 | 6.475 | 6.000 | 6.300 | 9,848 | +0.13(+2.11%) |
Apr 04, 2024 | 6.100 | 6.480 | 6.000 | 6.170 | 16,915 | -0.50(-7.50%) |
Apr 03, 2024 | 6.670 | 6.700 | 6.300 | 6.670 | 10,711 | +0.07(+1.06%) |
Apr 02, 2024 | 6.290 | 6.600 | 6.210 | 6.600 | 10,056 | +0.25(+3.94%) |
Apr 01, 2024 | 6.640 | 6.640 | 6.130 | 6.350 | 4,887 | -0.34(-5.08%) |
Mar 28, 2024 | 5.920 | 6.800 | 6.800 | 6.690 | 28,785 | +0.62(+10.21%) |
Mar 27, 2024 | 6.310 | 6.310 | 5.950 | 6.070 | 16,742 | +0.15(+2.53%) |
Mar 26, 2024 | 6.040 | 6.120 | 5.920 | 5.920 | 10,133 | -0.16(-2.69%) |
Mar 25, 2024 | 6.110 | 6.200 | 5.945 | 6.084 | 10,833 | -0.04(-0.59%) |
Mar 22, 2024 | 6.130 | 6.198 | 6.000 | 6.120 | 5,207 | -0.23(-3.62%) |
Mar 21, 2024 | 6.625 | 6.625 | 5.880 | 6.350 | 51,594 | -0.15(-2.31%) |
Mar 20, 2024 | 6.690 | 6.745 | 6.480 | 6.500 | 4,024 | -0.24(-3.56%) |
Mar 19, 2024 | 6.610 | 6.880 | 6.550 | 6.740 | 15,802 | +0.19(+2.90%) |
Mar 18, 2024 | 6.220 | 6.790 | 5.790 | 6.550 | 28,335 | +0.36(+5.82%) |
Mar 15, 2024 | 5.590 | 6.200 | 5.575 | 6.190 | 33,864 | +0.88(+16.57%) |
Mar 14, 2024 | 5.600 | 5.870 | 5.050 | 5.310 | 28,241 | -0.24(-4.32%) |
Mar 13, 2024 | 6.180 | 6.260 | 5.550 | 5.550 | 26,414 | -0.61(-9.90%) |
Mar 12, 2024 | 6.570 | 6.760 | 6.120 | 6.160 | 51,862 | -0.61(-9.01%) |
Mar 11, 2024 | 8.080 | 8.100 | 6.270 | 6.770 | 1,152,019 | -0.36(-5.05%) |
Mar 08, 2024 | 7.625 | 7.625 | 7.090 | 7.130 | 4,106 | -0.32(-4.30%) |
Mar 07, 2024 | 8.150 | 8.400 | 7.400 | 7.450 | 28,563 | -0.84(-10.13%) |
Mar 06, 2024 | 8.090 | 8.290 | 8.090 | 8.290 | 1,782 | +0.12(+1.47%) |
Mar 05, 2024 | 8.400 | 8.400 | 7.300 | 8.170 | 13,162 | -0.23(-2.74%) |
Mar 04, 2024 | 8.250 | 8.400 | 7.650 | 8.400 | 7,414 | +0.40(+5.00%) |
Mar 01, 2024 | 8.470 | 8.847 | 7.720 | 8.000 | 28,900 | -0.46(-5.44%) |
Feb 29, 2024 | 7.350 | 8.490 | 7.350 | 8.460 | 14,961 | +1.26(+17.50%) |
Feb 28, 2024 | 7.155 | 7.280 | 7.155 | 7.200 | 2,289 | -0.07(-0.96%) |
Feb 27, 2024 | 7.150 | 7.480 | 6.830 | 7.270 | 19,569 | +0.12(+1.68%) |
Feb 26, 2024 | 7.260 | 7.500 | 7.072 | 7.150 | 14,206 | -0.09(-1.24%) |
Feb 23, 2024 | 6.470 | 7.500 | 6.470 | 7.240 | 19,060 | +0.87(+13.59%) |
Feb 22, 2024 | 6.250 | 6.400 | 6.200 | 6.374 | 3,400 | +0.09(+1.49%) |
Feb 21, 2024 | 6.280 | 6.280 | 6.280 | 6.280 | 593 | +0.00(+0.00%) |
Feb 20, 2024 | 5.800 | 6.280 | 5.560 | 6.280 | 22,718 | +0.45(+7.76%) |
Feb 16, 2024 | 5.670 | 6.100 | 5.500 | 5.828 | 3,320 | +0.13(+2.26%) |
Feb 15, 2024 | 5.768 | 5.860 | 5.500 | 5.699 | 6,484 | -0.27(-4.54%) |
Feb 14, 2024 | 6.180 | 6.180 | 5.510 | 5.970 | 10,250 | +0.06(+1.02%) |
Feb 13, 2024 | 6.430 | 6.625 | 5.910 | 5.910 | 20,657 | -0.49(-7.66%) |
Feb 12, 2024 | 6.327 | 6.468 | 6.327 | 6.400 | 4,248 | +0.40(+6.67%) |
Feb 09, 2024 | 6.400 | 6.735 | 6.000 | 6.000 | 5,615 | -0.88(-12.79%) |
Feb 08, 2024 | 6.610 | 6.880 | 6.045 | 6.880 | 9,771 | +0.26(+3.93%) |
Feb 07, 2024 | 7.710 | 7.710 | 6.420 | 6.620 | 15,513 | -0.72(-9.87%) |
Feb 06, 2024 | 6.770 | 7.420 | 6.240 | 7.345 | 47,703 | +0.79(+11.97%) |
Feb 05, 2024 | 5.430 | 6.700 | 5.008 | 6.560 | 67,925 | +0.84(+14.69%) |
Feb 02, 2024 | 6.070 | 6.070 | 5.520 | 5.720 | 10,255 | +0.02(+0.35%) |
Feb 01, 2024 | 5.285 | 5.760 | 4.940 | 5.700 | 68,783 | +0.53(+10.25%) |
Jan 31, 2024 | 5.040 | 5.460 | 5.030 | 5.170 | 2,496 | +0.02(+0.40%) |
Jan 30, 2024 | 5.190 | 5.250 | 5.095 | 5.149 | 5,824 | +0.06(+1.17%) |
Jan 29, 2024 | 5.230 | 5.311 | 5.090 | 5.090 | 3,425 | -0.11(-2.12%) |
Jan 26, 2024 | 5.300 | 5.600 | 4.820 | 5.200 | 18,485 | -0.30(-5.45%) |
Jan 25, 2024 | 5.800 | 5.950 | 5.500 | 5.500 | 4,084 | -0.12(-2.14%) |
Jan 24, 2024 | 5.500 | 5.800 | 5.290 | 5.620 | 14,179 | +0.02(+0.36%) |
Jan 23, 2024 | 5.720 | 6.000 | 5.323 | 5.600 | 29,549 | -0.22(-3.78%) |
Jan 22, 2024 | 6.000 | 6.020 | 5.380 | 5.820 | 18,950 | +0.43(+7.98%) |
Jan 19, 2024 | 5.500 | 5.700 | 5.340 | 5.390 | 10,776 | +0.22(+4.25%) |
Jan 18, 2024 | 5.107 | 5.620 | 5.107 | 5.170 | 32,898 | -0.06(-1.15%) |
Jan 17, 2024 | 5.850 | 5.920 | 5.030 | 5.230 | 4,995 | -0.79(-13.12%) |
Jan 16, 2024 | 5.690 | 6.050 | 5.200 | 6.020 | 20,913 | +0.44(+7.89%) |
Jan 12, 2024 | 5.800 | 5.990 | 5.260 | 5.580 | 8,289 | -0.15(-2.62%) |
Jan 11, 2024 | 5.550 | 5.780 | 5.550 | 5.730 | 6,281 | -0.23(-3.86%) |
Jan 10, 2024 | 6.410 | 6.800 | 5.300 | 5.960 | 27,651 | -0.26(-4.18%) |
Jan 09, 2024 | 5.150 | 6.450 | 5.150 | 6.220 | 40,779 | +1.17(+23.17%) |
Jan 08, 2024 | 5.060 | 5.206 | 4.940 | 5.050 | 5,541 | +0.02(+0.40%) |
Jan 05, 2024 | 5.401 | 5.401 | 5.010 | 5.030 | 3,901 | -0.01(-0.20%) |
Jan 04, 2024 | 5.160 | 5.457 | 5.040 | 5.040 | 7,098 | -0.18(-3.45%) |
Jan 03, 2024 | 5.190 | 5.250 | 4.900 | 5.220 | 11,659 | +0.22(+4.40%) |
Jan 02, 2024 | 4.700 | 5.000 | 4.700 | 5.000 | 14,192 | +0.30(+6.38%) |
Dec 29, 2023 | 3.630 | 4.890 | 3.620 | 4.700 | 116,788 | +0.96(+25.67%) |
Dec 28, 2023 | 3.510 | 3.743 | 3.510 | 3.740 | 9,225 | +0.04(+1.08%) |
Dec 27, 2023 | 3.640 | 3.750 | 3.640 | 3.700 | 5,908 | +0.05(+1.37%) |
Dec 26, 2023 | 3.670 | 3.720 | 3.520 | 3.650 | 14,830 | -0.09(-2.41%) |
Dec 22, 2023 | 3.720 | 3.810 | 3.569 | 3.740 | 4,463 | -0.06(-1.58%) |
Dec 21, 2023 | 3.830 | 3.910 | 3.800 | 3.800 | 5,701 | -0.12(-3.06%) |
Dec 20, 2023 | 3.650 | 3.920 | 3.580 | 3.920 | 7,339 | +0.02(+0.51%) |
Dec 19, 2023 | 4.140 | 4.140 | 3.830 | 3.900 | 6,555 | -0.25(-6.02%) |
Dec 18, 2023 | 4.110 | 4.150 | 4.080 | 4.150 | 4,081 | +0.31(+8.07%) |
Dec 15, 2023 | 4.080 | 4.150 | 3.760 | 3.840 | 2,051 | -0.31(-7.47%) |
Dec 14, 2023 | 3.870 | 4.220 | 3.870 | 4.150 | 14,548 | +0.23(+5.87%) |
Dec 13, 2023 | 3.920 | 4.120 | 3.909 | 3.920 | 5,270 | -0.07(-1.75%) |
Dec 12, 2023 | 3.640 | 3.990 | 3.500 | 3.990 | 21,140 | +0.31(+8.28%) |
Dec 08, 2023 | 3.685 | 351 | +0.01(+0.27%) | |||
Dec 07, 2023 | 3.640 | 3.675 | 3.600 | 3.675 | 1,744 | +0.03(+0.96%) |
Dec 06, 2023 | 3.600 | 3.909 | 3.600 | 3.640 | 1,943 | -0.06(-1.62%) |
Dec 05, 2023 | 3.690 | 3.790 | 3.640 | 3.700 | 2,740 | +0.00(+0.00%) |
Dec 04, 2023 | 3.640 | 3.815 | 3.640 | 3.700 | 2,711 | +0.06(+1.65%) |
Nov 30, 2023 | 3.640 | 349 | +0.03(+0.83%) | |||
Nov 29, 2023 | 3.720 | 3.930 | 3.610 | 3.610 | 11,684 | -0.14(-3.73%) |
Nov 28, 2023 | 3.830 | 3.950 | 3.750 | 3.750 | 2,187 | +0.06(+1.63%) |
Nov 27, 2023 | 3.880 | 3.888 | 3.610 | 3.690 | 2,872 | -0.19(-4.90%) |
Nov 24, 2023 | 3.650 | 3.940 | 3.630 | 3.880 | 3,570 | +0.20(+5.43%) |
Nov 22, 2023 | 3.630 | 3.700 | 3.630 | 3.680 | 1,787 | -0.07(-1.87%) |
Nov 21, 2023 | 3.780 | 3.910 | 3.750 | 3.750 | 6,883 | +0.00(+0.09%) |
Nov 20, 2023 | 3.780 | 3.958 | 3.700 | 3.747 | 1,354 | -0.02(-0.62%) |
Nov 17, 2023 | 3.950 | 3.950 | 3.770 | 3.770 | 762 | +0.02(+0.53%) |
Nov 16, 2023 | 3.940 | 3.940 | 3.750 | 3.750 | 2,563 | -0.25(-6.25%) |
Nov 15, 2023 | 4.150 | 4.200 | 3.960 | 4.000 | 6,660 | -0.10(-2.44%) |
Nov 14, 2023 | 4.000 | 4.280 | 3.949 | 4.100 | 17,795 | +0.11(+2.76%) |
Nov 13, 2023 | 3.990 | 3.990 | 3.990 | 3.990 | 2,885 | +0.15(+3.91%) |
Nov 10, 2023 | 3.825 | 3.950 | 3.825 | 3.840 | 11,282 | -0.21(-5.19%) |
Nov 09, 2023 | 3.990 | 4.052 | 3.990 | 4.050 | 1,152 | -0.02(-0.49%) |
Nov 08, 2023 | 4.030 | 4.410 | 4.000 | 4.070 | 6,059 | -0.04(-0.97%) |
Nov 07, 2023 | 4.200 | 4.394 | 4.070 | 4.110 | 1,603 | +0.11(+2.75%) |
Nov 06, 2023 | 3.910 | 4.000 | 3.890 | 4.000 | 3,066 | +0.00(+0.00%) |
Nov 03, 2023 | 3.720 | 4.000 | 3.533 | 4.000 | 9,110 | +0.44(+12.36%) |
Nov 02, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 751 | +0.10(+2.89%) |
Nov 01, 2023 | 3.390 | 3.780 | 3.360 | 3.460 | 9,664 | +0.10(+2.98%) |
Oct 31, 2023 | 3.500 | 3.600 | 3.350 | 3.360 | 11,093 | -0.22(-6.01%) |
Oct 30, 2023 | 3.500 | 3.650 | 3.500 | 3.575 | 4,423 | +0.04(+1.05%) |
Oct 27, 2023 | 3.780 | 3.780 | 3.510 | 3.538 | 17,923 | -0.32(-8.22%) |
Oct 26, 2023 | 4.109 | 4.109 | 3.855 | 3.855 | 1,205 | -0.08(-1.91%) |
Oct 25, 2023 | 3.950 | 4.080 | 3.820 | 3.930 | 6,441 | -0.02(-0.51%) |
Oct 24, 2023 | 3.920 | 4.300 | 3.810 | 3.950 | 24,813 | +0.05(+1.15%) |
Oct 23, 2023 | 3.930 | 4.149 | 3.850 | 3.905 | 9,686 | -0.17(-4.27%) |
Oct 20, 2023 | 3.850 | 4.450 | 3.850 | 4.079 | 50,444 | -0.92(-18.41%) |
Oct 19, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 1,109 | -0.17(-3.29%) |
Oct 18, 2023 | 5.270 | 5.480 | 5.000 | 5.170 | 6,743 | -0.16(-3.00%) |
Oct 17, 2023 | 5.145 | 5.470 | 5.107 | 5.330 | 8,796 | +0.13(+2.50%) |
Oct 16, 2023 | 5.490 | 5.470 | 5.091 | 5.200 | 16,328 | -0.06(-1.14%) |
Oct 13, 2023 | 5.370 | 5.440 | 5.039 | 5.260 | 26,284 | +0.00(+0.00%) |
Oct 12, 2023 | 5.380 | 5.400 | 5.170 | 5.260 | 9,602 | +0.00(+0.00%) |
Oct 11, 2023 | 4.980 | 5.498 | 4.910 | 5.260 | 36,505 | +0.23(+4.55%) |
Oct 10, 2023 | 4.950 | 5.050 | 4.860 | 5.031 | 12,569 | -0.11(-2.12%) |
Oct 09, 2023 | 4.890 | 5.170 | 4.615 | 5.140 | 6,875 | +0.32(+6.73%) |
Oct 06, 2023 | 4.680 | 5.159 | 4.650 | 4.816 | 18,090 | -0.05(-1.11%) |
Oct 05, 2023 | 5.100 | 5.180 | 4.870 | 4.870 | 54,748 | +0.05(+1.14%) |
Oct 04, 2023 | 4.072 | 5.000 | 4.072 | 4.815 | 63,934 | +0.55(+12.76%) |
Oct 03, 2023 | 4.130 | 4.350 | 4.060 | 4.270 | 16,772 | +0.26(+6.48%) |