Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 3.440 | 3.580 | 3.380 | 3.530 | 412,165 | +0.11(+3.22%) |
May 16, 2024 | 3.340 | 3.590 | 3.270 | 3.420 | 298,315 | +0.06(+1.79%) |
May 15, 2024 | 3.380 | 3.490 | 3.270 | 3.360 | 463,735 | +0.22(+7.01%) |
May 14, 2024 | 3.050 | 3.150 | 2.915 | 3.140 | 636,475 | +0.18(+6.08%) |
May 13, 2024 | 3.290 | 3.320 | 2.940 | 2.960 | 433,382 | -0.33(-10.03%) |
May 10, 2024 | 3.720 | 3.830 | 3.270 | 3.290 | 348,154 | -0.41(-11.08%) |
May 09, 2024 | 3.540 | 3.920 | 3.170 | 3.700 | 568,210 | +0.35(+10.45%) |
May 08, 2024 | 3.160 | 3.450 | 3.100 | 3.350 | 360,822 | +0.16(+5.02%) |
May 07, 2024 | 3.110 | 3.300 | 3.085 | 3.190 | 270,255 | +0.10(+3.24%) |
May 06, 2024 | 3.020 | 3.190 | 3.000 | 3.090 | 277,982 | +0.09(+3.00%) |
May 03, 2024 | 2.910 | 3.060 | 2.910 | 3.000 | 292,799 | +0.18(+6.38%) |
May 02, 2024 | 2.710 | 2.880 | 2.585 | 2.820 | 265,772 | +0.22(+8.46%) |
May 01, 2024 | 2.610 | 2.780 | 2.585 | 2.600 | 384,155 | -0.01(-0.38%) |
Apr 30, 2024 | 2.780 | 2.836 | 2.610 | 2.610 | 320,909 | -0.23(-8.10%) |
Apr 29, 2024 | 2.860 | 2.950 | 2.790 | 2.840 | 234,155 | +0.03(+1.07%) |
Apr 26, 2024 | 2.750 | 2.870 | 2.750 | 2.810 | 229,991 | +0.08(+2.93%) |
Apr 25, 2024 | 2.720 | 2.780 | 2.610 | 2.730 | 298,140 | -0.03(-1.09%) |
Apr 24, 2024 | 2.860 | 2.950 | 2.710 | 2.760 | 373,023 | -0.13(-4.50%) |
Apr 23, 2024 | 2.950 | 3.050 | 2.820 | 2.890 | 269,874 | -0.09(-3.02%) |
Apr 22, 2024 | 2.760 | 3.010 | 2.680 | 2.980 | 332,307 | +0.22(+7.97%) |
Apr 19, 2024 | 2.700 | 2.810 | 2.660 | 2.760 | 281,368 | +0.02(+0.73%) |
Apr 18, 2024 | 2.910 | 2.970 | 2.720 | 2.740 | 284,555 | -0.15(-5.19%) |
Apr 17, 2024 | 3.020 | 3.065 | 2.840 | 2.890 | 292,983 | -0.12(-3.99%) |
Apr 16, 2024 | 2.910 | 3.040 | 2.840 | 3.010 | 278,461 | +0.07(+2.38%) |
Apr 15, 2024 | 2.980 | 3.190 | 2.870 | 2.940 | 663,613 | -0.02(-0.68%) |
Apr 12, 2024 | 3.430 | 3.440 | 2.920 | 2.960 | 548,001 | -0.45(-13.20%) |
Apr 11, 2024 | 3.600 | 3.640 | 3.385 | 3.410 | 296,771 | -0.20(-5.54%) |
Apr 10, 2024 | 3.590 | 3.725 | 3.445 | 3.610 | 359,270 | -0.22(-5.74%) |
Apr 09, 2024 | 3.600 | 3.890 | 3.570 | 3.830 | 298,014 | +0.25(+6.98%) |
Apr 08, 2024 | 3.640 | 3.810 | 3.570 | 3.580 | 292,819 | -0.03(-0.83%) |
Apr 05, 2024 | 3.900 | 3.930 | 3.610 | 3.610 | 402,833 | -0.33(-8.38%) |
Apr 04, 2024 | 4.100 | 4.450 | 3.925 | 3.940 | 429,070 | -0.09(-2.23%) |
Apr 03, 2024 | 3.650 | 4.060 | 3.650 | 4.030 | 334,848 | +0.38(+10.41%) |
Apr 02, 2024 | 3.780 | 3.780 | 3.570 | 3.650 | 390,767 | -0.16(-4.19%) |
Apr 01, 2024 | 3.899 | 3.909 | 3.690 | 3.810 | 479,573 | +0.04(+1.06%) |
Mar 28, 2024 | 3.441 | 3.939 | 3.441 | 3.770 | 685,626 | +0.34(+9.88%) |
Mar 27, 2024 | 3.251 | 3.470 | 3.251 | 3.431 | 649,719 | +0.20(+6.17%) |
Mar 26, 2024 | 3.480 | 3.530 | 3.221 | 3.231 | 563,442 | -0.22(-6.36%) |
Mar 25, 2024 | 3.610 | 3.710 | 3.366 | 3.451 | 570,566 | -0.15(-4.16%) |
Mar 22, 2024 | 3.959 | 4.019 | 3.560 | 3.600 | 404,185 | -0.36(-9.07%) |
Mar 21, 2024 | 4.129 | 4.169 | 3.864 | 3.959 | 438,318 | -0.13(-3.17%) |
Mar 20, 2024 | 4.089 | 4.171 | 3.909 | 4.089 | 454,394 | -0.03(-0.73%) |
Mar 19, 2024 | 4.338 | 4.447 | 4.109 | 4.119 | 247,892 | -0.29(-6.56%) |
Mar 18, 2024 | 4.817 | 4.837 | 4.338 | 4.408 | 424,283 | -0.43(-8.87%) |
Mar 15, 2024 | 4.697 | 4.917 | 4.697 | 4.837 | 1,363,675 | +0.07(+1.46%) |
Mar 14, 2024 | 5.246 | 5.295 | 4.667 | 4.767 | 529,903 | -0.42(-8.08%) |
Mar 13, 2024 | 4.777 | 5.276 | 4.777 | 5.186 | 472,110 | +0.44(+9.24%) |
Mar 12, 2024 | 4.936 | 5.106 | 4.747 | 4.747 | 249,723 | -0.12(-2.46%) |
Mar 11, 2024 | 4.926 | 5.106 | 4.837 | 4.867 | 342,499 | -0.10(-2.01%) |
Mar 08, 2024 | 4.946 | 5.275 | 4.943 | 4.966 | 355,129 | +0.10(+2.05%) |
Mar 07, 2024 | 4.518 | 4.907 | 4.518 | 4.867 | 342,140 | +0.40(+8.93%) |
Mar 06, 2024 | 4.508 | 4.597 | 4.378 | 4.468 | 310,464 | +0.06(+1.36%) |
Mar 05, 2024 | 4.428 | 4.523 | 4.378 | 4.408 | 313,228 | -0.07(-1.56%) |
Mar 04, 2024 | 4.438 | 4.518 | 4.388 | 4.478 | 262,239 | +0.06(+1.35%) |
Mar 01, 2024 | 4.538 | 4.538 | 4.308 | 4.418 | 262,910 | -0.07(-1.56%) |
Feb 29, 2024 | 4.408 | 4.548 | 4.328 | 4.488 | 249,578 | +0.21(+4.90%) |
Feb 28, 2024 | 4.388 | 4.548 | 4.228 | 4.278 | 244,112 | -0.20(-4.45%) |
Feb 27, 2024 | 4.438 | 4.558 | 4.408 | 4.478 | 279,134 | +0.12(+2.75%) |
Feb 26, 2024 | 4.378 | 4.458 | 4.258 | 4.358 | 277,688 | +0.01(+0.23%) |
Feb 23, 2024 | 4.288 | 4.414 | 4.208 | 4.348 | 248,653 | +0.03(+0.69%) |
Feb 22, 2024 | 4.368 | 4.388 | 4.258 | 4.318 | 315,704 | -0.07(-1.59%) |
Feb 21, 2024 | 4.488 | 4.567 | 4.348 | 4.388 | 291,226 | -0.10(-2.22%) |
Feb 20, 2024 | 4.667 | 4.687 | 4.428 | 4.488 | 487,569 | -0.28(-5.86%) |
Feb 16, 2024 | 5.046 | 5.196 | 4.727 | 4.767 | 441,456 | -0.41(-7.90%) |
Feb 15, 2024 | 4.847 | 5.201 | 4.827 | 5.176 | 492,257 | +0.35(+7.23%) |
Feb 14, 2024 | 4.897 | 4.897 | 4.298 | 4.827 | 730,138 | -0.01(-0.21%) |
Feb 13, 2024 | 5.505 | 5.505 | 4.335 | 4.837 | 1,509,566 | -1.30(-21.14%) |
Feb 12, 2024 | 5.784 | 6.273 | 5.784 | 6.133 | 390,985 | +0.32(+5.49%) |
Feb 09, 2024 | 5.934 | 5.934 | 5.724 | 5.814 | 216,735 | -0.11(-1.85%) |
Feb 08, 2024 | 5.684 | 5.994 | 5.605 | 5.924 | 142,159 | +0.23(+4.03%) |
Feb 07, 2024 | 5.934 | 5.934 | 5.587 | 5.694 | 193,583 | -0.19(-3.22%) |
Feb 06, 2024 | 5.664 | 5.964 | 5.664 | 5.884 | 157,766 | +0.18(+3.15%) |
Feb 05, 2024 | 5.535 | 5.754 | 5.355 | 5.704 | 367,227 | +0.11(+1.96%) |
Feb 02, 2024 | 5.585 | 5.669 | 5.325 | 5.595 | 305,768 | -0.08(-1.41%) |
Feb 01, 2024 | 6.053 | 6.163 | 5.625 | 5.674 | 298,461 | -0.34(-5.64%) |
Jan 31, 2024 | 6.472 | 6.512 | 6.004 | 6.014 | 231,955 | -0.50(-7.66%) |
Jan 30, 2024 | 6.821 | 6.821 | 6.482 | 6.512 | 235,328 | -0.42(-6.04%) |
Jan 29, 2024 | 6.442 | 6.956 | 6.293 | 6.931 | 333,647 | +0.45(+6.92%) |
Jan 26, 2024 | 6.223 | 6.512 | 6.223 | 6.482 | 309,467 | +0.34(+5.52%) |
Jan 25, 2024 | 5.874 | 6.143 | 5.719 | 6.143 | 269,911 | +0.41(+7.13%) |
Jan 24, 2024 | 6.263 | 6.323 | 5.729 | 5.734 | 255,474 | -0.35(-5.74%) |
Jan 23, 2024 | 6.193 | 6.492 | 6.083 | 6.083 | 270,831 | +0.09(+1.50%) |
Jan 22, 2024 | 5.684 | 5.994 | 5.684 | 5.994 | 418,585 | +0.40(+7.13%) |
Jan 19, 2024 | 5.555 | 5.610 | 5.256 | 5.595 | 292,605 | +0.10(+1.81%) |
Jan 18, 2024 | 5.565 | 5.565 | 5.196 | 5.495 | 584,038 | -0.05(-0.90%) |
Jan 17, 2024 | 5.605 | 5.635 | 5.461 | 5.545 | 601,632 | -0.24(-4.14%) |
Jan 16, 2024 | 6.043 | 6.043 | 5.636 | 5.784 | 388,059 | -0.37(-6.00%) |
Jan 12, 2024 | 6.363 | 6.488 | 6.083 | 6.153 | 201,996 | -0.05(-0.80%) |
Jan 11, 2024 | 6.532 | 6.572 | 6.193 | 6.203 | 407,250 | -0.42(-6.33%) |
Jan 10, 2024 | 6.871 | 6.971 | 6.592 | 6.622 | 227,902 | -0.37(-5.28%) |
Jan 09, 2024 | 7.130 | 7.130 | 6.851 | 6.991 | 347,775 | -0.36(-4.88%) |
Jan 08, 2024 | 7.360 | 7.470 | 7.150 | 7.350 | 205,514 | -0.09(-1.21%) |
Jan 05, 2024 | 7.759 | 7.978 | 7.430 | 7.440 | 355,507 | -0.49(-6.16%) |
Jan 04, 2024 | 7.898 | 8.088 | 7.839 | 7.928 | 282,380 | -0.05(-0.62%) |
Jan 03, 2024 | 8.138 | 8.138 | 7.719 | 7.978 | 458,958 | -0.41(-4.88%) |
Jan 02, 2024 | 8.258 | 8.541 | 8.098 | 8.387 | 389,254 | +0.05(+0.60%) |
Dec 29, 2023 | 8.726 | 8.785 | 8.287 | 8.337 | 363,661 | -0.35(-4.01%) |
Dec 28, 2023 | 8.497 | 8.721 | 8.467 | 8.686 | 321,143 | -0.05(-0.57%) |
Dec 27, 2023 | 8.626 | 8.795 | 8.477 | 8.736 | 349,646 | +0.11(+1.27%) |
Dec 26, 2023 | 8.437 | 8.766 | 8.377 | 8.626 | 272,567 | +0.33(+3.96%) |
Dec 22, 2023 | 7.969 | 8.357 | 7.919 | 8.297 | 324,878 | +0.42(+5.31%) |
Dec 21, 2023 | 8.028 | 8.217 | 7.769 | 7.879 | 392,512 | +0.04(+0.51%) |
Dec 20, 2023 | 8.208 | 8.457 | 7.819 | 7.839 | 409,344 | -0.49(-5.86%) |
Dec 19, 2023 | 7.570 | 8.487 | 7.560 | 8.327 | 852,517 | +1.22(+17.09%) |
Dec 18, 2023 | 7.242 | 7.391 | 7.082 | 7.112 | 314,226 | -0.09(-1.24%) |
Dec 15, 2023 | 7.132 | 7.421 | 7.032 | 7.202 | 1,571,787 | +0.17(+2.41%) |
Dec 14, 2023 | 6.773 | 7.411 | 6.694 | 7.032 | 739,943 | +0.54(+8.28%) |
Dec 13, 2023 | 5.927 | 6.504 | 5.757 | 6.494 | 357,482 | +0.52(+8.67%) |
Dec 12, 2023 | 6.475 | 6.475 | 5.947 | 5.976 | 276,237 | -0.48(-7.41%) |
Dec 11, 2023 | 6.365 | 6.465 | 6.235 | 6.455 | 261,811 | +0.09(+1.41%) |
Dec 08, 2023 | 6.056 | 6.465 | 5.947 | 6.365 | 263,544 | +0.34(+5.62%) |
Dec 07, 2023 | 5.927 | 6.071 | 5.827 | 6.026 | 293,126 | +0.11(+1.85%) |
Dec 06, 2023 | 5.957 | 6.201 | 5.867 | 5.917 | 340,519 | -0.04(-0.67%) |
Dec 05, 2023 | 6.206 | 6.206 | 5.902 | 5.957 | 319,052 | -0.34(-5.38%) |
Dec 04, 2023 | 6.335 | 6.654 | 6.190 | 6.295 | 387,878 | -0.01(-0.16%) |
Dec 01, 2023 | 5.757 | 6.345 | 5.538 | 6.305 | 625,265 | +0.55(+9.52%) |
Nov 30, 2023 | 6.604 | 6.604 | 5.628 | 5.757 | 1,302,550 | -0.83(-12.56%) |
Nov 29, 2023 | 6.674 | 6.883 | 6.555 | 6.584 | 351,893 | -0.02(-0.30%) |
Nov 28, 2023 | 6.704 | 6.704 | 6.445 | 6.604 | 335,831 | -0.05(-0.75%) |
Nov 27, 2023 | 6.465 | 6.674 | 6.315 | 6.654 | 380,783 | +0.16(+2.45%) |
Nov 24, 2023 | 6.504 | 6.634 | 6.455 | 6.494 | 180,433 | +0.03(+0.46%) |
Nov 22, 2023 | 6.684 | 6.714 | 6.415 | 6.465 | 499,435 | -0.20(-2.99%) |
Nov 21, 2023 | 6.654 | 6.783 | 6.594 | 6.664 | 318,854 | -0.12(-1.76%) |
Nov 20, 2023 | 6.783 | 7.122 | 6.674 | 6.783 | 306,476 | +0.02(+0.29%) |
Nov 17, 2023 | 6.734 | 6.773 | 6.524 | 6.763 | 338,933 | +0.16(+2.41%) |
Nov 16, 2023 | 6.624 | 6.704 | 6.255 | 6.604 | 387,913 | -0.17(-2.50%) |
Nov 15, 2023 | 6.455 | 7.142 | 6.450 | 6.773 | 691,163 | +0.33(+5.10%) |
Nov 14, 2023 | 6.176 | 6.624 | 6.176 | 6.445 | 517,034 | +0.65(+11.17%) |
Nov 13, 2023 | 5.678 | 5.976 | 5.618 | 5.797 | 537,698 | +0.05(+0.87%) |
Nov 10, 2023 | 5.698 | 5.787 | 5.528 | 5.747 | 423,491 | +0.11(+1.94%) |
Nov 09, 2023 | 5.976 | 5.976 | 5.608 | 5.638 | 401,602 | -0.22(-3.74%) |
Nov 08, 2023 | 6.076 | 6.106 | 5.747 | 5.857 | 344,412 | -0.35(-5.62%) |
Nov 07, 2023 | 6.076 | 6.235 | 5.703 | 6.206 | 571,602 | -0.22(-3.41%) |
Nov 06, 2023 | 7.192 | 7.421 | 6.106 | 6.425 | 690,538 | -0.18(-2.71%) |
Nov 03, 2023 | 6.435 | 6.753 | 6.285 | 6.604 | 735,063 | +0.36(+5.74%) |
Nov 02, 2023 | 5.857 | 6.245 | 5.857 | 6.245 | 593,936 | +0.53(+9.23%) |
Nov 01, 2023 | 6.106 | 6.216 | 5.647 | 5.718 | 504,082 | -0.45(-7.27%) |
Oct 31, 2023 | 6.305 | 6.445 | 6.086 | 6.166 | 348,392 | -0.12(-1.90%) |
Oct 30, 2023 | 6.056 | 6.295 | 5.986 | 6.285 | 343,542 | +0.32(+5.34%) |
Oct 27, 2023 | 6.365 | 6.390 | 5.927 | 5.967 | 277,794 | -0.39(-6.11%) |
Oct 26, 2023 | 6.056 | 6.410 | 6.056 | 6.355 | 262,205 | +0.32(+5.28%) |
Oct 25, 2023 | 5.827 | 6.191 | 5.827 | 6.036 | 488,379 | +0.09(+1.51%) |
Oct 24, 2023 | 5.588 | 6.056 | 5.588 | 5.947 | 596,763 | +0.47(+8.55%) |
Oct 23, 2023 | 5.708 | 5.827 | 5.459 | 5.478 | 544,355 | -0.37(-6.30%) |
Oct 20, 2023 | 6.146 | 6.295 | 5.767 | 5.847 | 694,011 | -0.35(-5.63%) |
Oct 19, 2023 | 6.913 | 6.923 | 6.146 | 6.196 | 767,514 | -0.79(-11.27%) |
Oct 18, 2023 | 7.002 | 7.082 | 6.734 | 6.983 | 479,880 | -0.12(-1.68%) |
Oct 17, 2023 | 6.634 | 7.172 | 6.634 | 7.102 | 610,014 | +0.26(+3.78%) |
Oct 16, 2023 | 6.634 | 7.117 | 6.554 | 6.843 | 531,971 | +0.24(+3.62%) |
Oct 13, 2023 | 6.445 | 6.788 | 6.405 | 6.604 | 760,087 | +0.19(+2.95%) |
Oct 12, 2023 | 6.465 | 6.465 | 6.036 | 6.415 | 814,773 | +0.02(+0.31%) |
Oct 11, 2023 | 6.634 | 6.634 | 6.156 | 6.395 | 450,393 | -0.16(-2.43%) |
Oct 10, 2023 | 6.325 | 6.624 | 6.290 | 6.554 | 543,050 | +0.36(+5.79%) |
Oct 09, 2023 | 6.186 | 6.325 | 5.996 | 6.196 | 743,145 | -0.11(-1.74%) |
Oct 06, 2023 | 6.166 | 6.415 | 6.016 | 6.305 | 810,881 | +0.03(+0.48%) |
Oct 05, 2023 | 6.534 | 6.599 | 6.041 | 6.275 | 1,343,986 | -0.28(-4.26%) |
Oct 04, 2023 | 7.570 | 7.570 | 6.245 | 6.554 | 1,964,779 | -1.70(-20.63%) |
Oct 03, 2023 | 8.098 | 8.372 | 8.098 | 8.258 | 462,031 | +0.03(+0.36%) |