Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.380 | 5.390 | 5.145 | 5.270 | 737,122 | -0.10(-1.86%) |
May 16, 2024 | 5.400 | 5.510 | 5.315 | 5.370 | 586,083 | -0.01(-0.19%) |
May 15, 2024 | 5.850 | 5.865 | 5.340 | 5.380 | 1,182,535 | -0.45(-7.72%) |
May 14, 2024 | 5.590 | 5.850 | 5.590 | 5.830 | 709,394 | +0.29(+5.23%) |
May 13, 2024 | 5.520 | 5.660 | 5.495 | 5.540 | 903,205 | +0.08(+1.47%) |
May 10, 2024 | 5.410 | 5.495 | 5.260 | 5.460 | 715,284 | +0.09(+1.68%) |
May 09, 2024 | 5.450 | 5.490 | 5.335 | 5.370 | 754,408 | -0.10(-1.83%) |
May 08, 2024 | 5.400 | 5.710 | 5.380 | 5.470 | 1,096,298 | +0.08(+1.48%) |
May 07, 2024 | 5.090 | 5.730 | 4.760 | 5.390 | 2,913,452 | +0.68(+14.44%) |
May 06, 2024 | 4.710 | 4.805 | 4.670 | 4.710 | 733,395 | -0.03(-0.63%) |
May 03, 2024 | 4.680 | 4.930 | 4.645 | 4.740 | 514,432 | +0.12(+2.60%) |
May 02, 2024 | 4.540 | 4.620 | 4.540 | 4.620 | 482,860 | +0.09(+1.99%) |
May 01, 2024 | 4.360 | 4.650 | 4.340 | 4.530 | 524,494 | +0.15(+3.42%) |
Apr 30, 2024 | 4.470 | 4.500 | 4.350 | 4.380 | 619,953 | -0.16(-3.52%) |
Apr 29, 2024 | 4.460 | 4.590 | 4.460 | 4.540 | 431,937 | +0.11(+2.48%) |
Apr 26, 2024 | 4.600 | 4.600 | 4.425 | 4.430 | 532,378 | -0.14(-3.06%) |
Apr 25, 2024 | 4.720 | 4.720 | 4.530 | 4.570 | 483,611 | -0.18(-3.79%) |
Apr 24, 2024 | 4.750 | 4.810 | 4.705 | 4.750 | 478,559 | -0.03(-0.63%) |
Apr 23, 2024 | 4.710 | 4.855 | 4.671 | 4.780 | 575,596 | +0.04(+0.84%) |
Apr 22, 2024 | 4.700 | 4.770 | 4.680 | 4.740 | 440,338 | +0.05(+1.07%) |
Apr 19, 2024 | 4.690 | 4.820 | 4.640 | 4.690 | 666,614 | -0.04(-0.85%) |
Apr 18, 2024 | 4.630 | 4.790 | 4.595 | 4.730 | 529,558 | +0.08(+1.72%) |
Apr 17, 2024 | 4.650 | 4.820 | 4.636 | 4.650 | 577,342 | +0.02(+0.43%) |
Apr 16, 2024 | 4.620 | 4.730 | 4.610 | 4.630 | 728,110 | -0.05(-1.07%) |
Apr 15, 2024 | 4.740 | 4.820 | 4.610 | 4.680 | 1,095,550 | -0.04(-0.85%) |
Apr 12, 2024 | 4.910 | 4.930 | 4.700 | 4.720 | 800,139 | -0.23(-4.65%) |
Apr 11, 2024 | 4.950 | 5.030 | 4.875 | 4.950 | 583,308 | +0.01(+0.20%) |
Apr 10, 2024 | 5.000 | 5.050 | 4.855 | 4.940 | 995,762 | -0.19(-3.70%) |
Apr 09, 2024 | 5.080 | 5.255 | 5.050 | 5.130 | 643,993 | +0.08(+1.58%) |
Apr 08, 2024 | 5.080 | 5.090 | 4.985 | 5.050 | 652,860 | +0.02(+0.40%) |
Apr 05, 2024 | 5.120 | 5.150 | 5.020 | 5.030 | 678,748 | -0.10(-1.95%) |
Apr 04, 2024 | 5.380 | 5.555 | 5.120 | 5.130 | 815,616 | -0.21(-3.93%) |
Apr 03, 2024 | 5.220 | 5.350 | 5.145 | 5.340 | 591,695 | +0.12(+2.30%) |
Apr 02, 2024 | 5.450 | 5.460 | 5.200 | 5.220 | 633,815 | -0.28(-5.09%) |
Apr 01, 2024 | 5.470 | 5.695 | 5.400 | 5.500 | 610,195 | +0.06(+1.10%) |
Mar 28, 2024 | 5.320 | 5.430 | 5.430 | 5.440 | 662,621 | +0.12(+2.26%) |
Mar 27, 2024 | 5.280 | 5.350 | 5.250 | 5.320 | 465,326 | +0.12(+2.31%) |
Mar 26, 2024 | 5.350 | 5.350 | 5.190 | 5.200 | 595,711 | -0.11(-2.07%) |
Mar 25, 2024 | 5.320 | 5.380 | 5.245 | 5.310 | 480,245 | -0.02(-0.38%) |
Mar 22, 2024 | 5.460 | 5.480 | 5.265 | 5.330 | 622,073 | -0.13(-2.38%) |
Mar 21, 2024 | 5.500 | 5.580 | 5.410 | 5.460 | 772,955 | +0.01(+0.18%) |
Mar 20, 2024 | 5.370 | 5.470 | 5.255 | 5.450 | 694,435 | +0.04(+0.74%) |
Mar 19, 2024 | 5.300 | 5.420 | 5.210 | 5.410 | 913,219 | +0.08(+1.50%) |
Mar 18, 2024 | 5.470 | 5.580 | 5.320 | 5.330 | 1,157,276 | -0.24(-4.31%) |
Mar 15, 2024 | 5.450 | 5.610 | 5.425 | 5.570 | 1,918,671 | +0.13(+2.39%) |
Mar 14, 2024 | 5.500 | 5.620 | 5.350 | 5.440 | 954,846 | -0.11(-1.98%) |
Mar 13, 2024 | 5.840 | 5.850 | 5.540 | 5.550 | 963,005 | -0.34(-5.77%) |
Mar 12, 2024 | 6.100 | 6.170 | 5.870 | 5.890 | 578,882 | -0.19(-3.13%) |
Mar 11, 2024 | 6.060 | 6.180 | 6.040 | 6.080 | 463,140 | -0.03(-0.49%) |
Mar 08, 2024 | 6.360 | 6.485 | 6.100 | 6.110 | 549,666 | -0.20(-3.17%) |
Mar 07, 2024 | 6.240 | 6.350 | 6.165 | 6.310 | 629,993 | +0.11(+1.77%) |
Mar 06, 2024 | 6.090 | 6.285 | 6.000 | 6.200 | 491,113 | +0.19(+3.16%) |
Mar 05, 2024 | 5.980 | 6.185 | 5.755 | 6.010 | 817,351 | -0.04(-0.66%) |
Mar 04, 2024 | 5.840 | 6.150 | 5.750 | 6.050 | 1,038,595 | +0.24(+4.13%) |
Mar 01, 2024 | 5.630 | 5.840 | 5.425 | 5.810 | 1,443,208 | +0.12(+2.11%) |
Feb 29, 2024 | 6.070 | 6.090 | 5.655 | 5.690 | 1,947,055 | -0.22(-3.72%) |
Feb 28, 2024 | 6.130 | 6.130 | 5.900 | 5.910 | 1,046,141 | -0.33(-5.29%) |
Feb 27, 2024 | 6.130 | 6.605 | 5.780 | 6.240 | 1,191,972 | -0.07(-1.11%) |
Feb 26, 2024 | 6.050 | 6.330 | 6.050 | 6.310 | 1,002,364 | +0.20(+3.27%) |
Feb 23, 2024 | 6.160 | 6.175 | 6.050 | 6.110 | 711,315 | -0.06(-0.97%) |
Feb 22, 2024 | 6.130 | 6.250 | 6.060 | 6.170 | 613,979 | +0.03(+0.49%) |
Feb 21, 2024 | 6.310 | 6.330 | 6.010 | 6.140 | 660,407 | -0.22(-3.46%) |
Feb 20, 2024 | 6.340 | 6.405 | 6.240 | 6.360 | 553,944 | -0.11(-1.70%) |
Feb 16, 2024 | 6.470 | 6.580 | 6.455 | 6.470 | 530,102 | -0.10(-1.52%) |
Feb 15, 2024 | 6.480 | 6.635 | 6.390 | 6.570 | 749,303 | +0.14(+2.18%) |
Feb 14, 2024 | 6.270 | 6.495 | 6.195 | 6.430 | 558,149 | +0.23(+3.71%) |
Feb 13, 2024 | 6.580 | 6.580 | 6.140 | 6.200 | 745,478 | -0.60(-8.82%) |
Feb 12, 2024 | 6.490 | 6.830 | 6.420 | 6.800 | 977,774 | +0.45(+7.09%) |
Feb 09, 2024 | 6.400 | 6.430 | 6.110 | 6.350 | 1,090,042 | -0.05(-0.78%) |
Feb 08, 2024 | 6.400 | 6.535 | 6.250 | 6.400 | 759,797 | +0.02(+0.31%) |
Feb 07, 2024 | 6.590 | 6.590 | 6.350 | 6.380 | 578,793 | -0.18(-2.74%) |
Feb 06, 2024 | 6.560 | 6.620 | 6.530 | 6.560 | 578,261 | -0.01(-0.15%) |
Feb 05, 2024 | 6.600 | 6.670 | 6.530 | 6.570 | 601,629 | -0.13(-1.94%) |
Feb 02, 2024 | 6.590 | 6.755 | 6.530 | 6.700 | 663,221 | +0.00(+0.00%) |
Feb 01, 2024 | 6.260 | 6.730 | 6.260 | 6.700 | 1,019,399 | +0.44(+6.94%) |
Jan 31, 2024 | 6.460 | 6.560 | 6.250 | 6.265 | 986,274 | -0.17(-2.57%) |
Jan 30, 2024 | 7.000 | 7.065 | 6.410 | 6.430 | 956,157 | -0.77(-10.69%) |
Jan 29, 2024 | 6.910 | 7.210 | 6.900 | 7.200 | 412,796 | +0.25(+3.60%) |
Jan 26, 2024 | 7.120 | 7.180 | 6.945 | 6.950 | 262,179 | -0.11(-1.56%) |
Jan 25, 2024 | 7.100 | 7.120 | 6.970 | 7.060 | 452,249 | +0.15(+2.17%) |
Jan 24, 2024 | 7.100 | 7.120 | 6.875 | 6.910 | 516,686 | -0.11(-1.57%) |
Jan 23, 2024 | 7.210 | 7.220 | 6.765 | 7.020 | 735,272 | -0.10(-1.40%) |
Jan 22, 2024 | 7.100 | 7.210 | 7.015 | 7.120 | 892,105 | +0.09(+1.28%) |
Jan 19, 2024 | 7.080 | 7.080 | 6.890 | 7.030 | 366,971 | -0.01(-0.14%) |
Jan 18, 2024 | 7.050 | 7.110 | 6.870 | 7.040 | 505,480 | +0.08(+1.15%) |
Jan 17, 2024 | 7.140 | 7.170 | 6.865 | 6.960 | 708,502 | -0.33(-4.53%) |
Jan 16, 2024 | 7.050 | 7.320 | 7.050 | 7.290 | 734,385 | +0.15(+2.10%) |
Jan 12, 2024 | 7.310 | 7.425 | 7.110 | 7.140 | 526,694 | -0.06(-0.83%) |
Jan 11, 2024 | 7.360 | 7.405 | 7.140 | 7.200 | 552,028 | -0.21(-2.83%) |
Jan 10, 2024 | 7.300 | 7.410 | 7.190 | 7.410 | 477,201 | +0.11(+1.51%) |
Jan 09, 2024 | 7.270 | 7.355 | 7.210 | 7.300 | 1,051,462 | -0.09(-1.22%) |
Jan 08, 2024 | 7.150 | 7.420 | 7.110 | 7.390 | 467,228 | +0.23(+3.21%) |
Jan 05, 2024 | 7.150 | 7.250 | 7.090 | 7.160 | 656,367 | -0.06(-0.83%) |
Jan 04, 2024 | 7.170 | 7.235 | 7.030 | 7.220 | 600,838 | +0.08(+1.12%) |
Jan 03, 2024 | 7.360 | 7.360 | 7.090 | 7.140 | 668,663 | -0.29(-3.90%) |
Jan 02, 2024 | 7.330 | 7.661 | 7.250 | 7.430 | 921,837 | +0.09(+1.23%) |
Dec 29, 2023 | 7.400 | 7.410 | 7.235 | 7.340 | 517,509 | -0.06(-0.81%) |
Dec 28, 2023 | 7.280 | 7.440 | 7.280 | 7.400 | 539,498 | +0.10(+1.37%) |
Dec 27, 2023 | 7.370 | 7.420 | 7.210 | 7.300 | 597,779 | -0.03(-0.41%) |
Dec 26, 2023 | 7.150 | 7.370 | 7.130 | 7.330 | 389,064 | +0.18(+2.52%) |
Dec 22, 2023 | 7.160 | 7.240 | 7.060 | 7.150 | 447,259 | +0.08(+1.13%) |
Dec 21, 2023 | 6.980 | 7.100 | 6.875 | 7.070 | 750,896 | +0.15(+2.17%) |
Dec 20, 2023 | 7.040 | 7.205 | 6.910 | 6.920 | 830,593 | -0.12(-1.70%) |
Dec 19, 2023 | 6.980 | 7.120 | 6.950 | 7.040 | 1,032,444 | +0.12(+1.73%) |
Dec 18, 2023 | 7.160 | 7.160 | 6.830 | 6.920 | 1,182,221 | -0.18(-2.54%) |
Dec 15, 2023 | 7.130 | 7.330 | 7.025 | 7.100 | 4,134,118 | +0.01(+0.14%) |
Dec 14, 2023 | 6.750 | 7.155 | 6.710 | 7.090 | 1,604,540 | +0.54(+8.24%) |
Dec 13, 2023 | 6.200 | 6.590 | 6.130 | 6.550 | 1,884,655 | +0.35(+5.65%) |
Dec 12, 2023 | 6.290 | 6.290 | 5.990 | 6.200 | 772,303 | -0.03(-0.48%) |
Dec 11, 2023 | 6.170 | 6.330 | 6.100 | 6.230 | 1,417,667 | +0.12(+1.96%) |
Dec 08, 2023 | 6.110 | 6.240 | 6.030 | 6.110 | 1,393,955 | -0.02(-0.33%) |
Dec 07, 2023 | 6.140 | 6.250 | 6.030 | 6.130 | 693,325 | +0.05(+0.82%) |
Dec 06, 2023 | 6.130 | 6.290 | 6.060 | 6.080 | 1,044,474 | +0.04(+0.66%) |
Dec 05, 2023 | 6.080 | 6.230 | 5.985 | 6.040 | 811,435 | -0.06(-0.98%) |
Dec 04, 2023 | 5.540 | 6.170 | 5.530 | 6.100 | 1,677,412 | +0.58(+10.51%) |