Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.310 | 5.320 | 5.050 | 5.090 | 578,971 | -0.23(-4.32%) |
May 30, 2024 | 5.360 | 5.400 | 5.250 | 5.320 | 379,236 | -0.41(-7.16%) |
May 29, 2024 | 5.820 | 5.820 | 5.570 | 5.730 | 206,343 | -0.18(-3.05%) |
May 28, 2024 | 5.730 | 5.920 | 5.720 | 5.910 | 164,607 | +0.14(+2.43%) |
May 24, 2024 | 5.770 | 5.800 | 5.690 | 5.770 | 167,885 | +0.16(+2.94%) |
May 23, 2024 | 5.720 | 5.730 | 5.570 | 5.605 | 357,534 | -0.29(-4.88%) |
May 22, 2024 | 6.020 | 6.060 | 5.830 | 5.893 | 264,688 | -0.29(-4.65%) |
May 21, 2024 | 6.160 | 6.290 | 6.100 | 6.180 | 224,010 | -0.06(-0.96%) |
May 20, 2024 | 6.190 | 6.300 | 6.100 | 6.240 | 355,938 | +0.03(+0.48%) |
May 17, 2024 | 5.990 | 6.240 | 5.990 | 6.210 | 471,061 | +0.29(+4.90%) |
May 16, 2024 | 5.900 | 5.970 | 5.801 | 5.920 | 192,566 | +0.13(+2.29%) |
May 15, 2024 | 5.660 | 5.800 | 5.511 | 5.787 | 372,512 | +0.24(+4.28%) |
May 14, 2024 | 5.400 | 5.550 | 5.310 | 5.550 | 333,352 | +0.18(+3.35%) |
May 13, 2024 | 5.350 | 5.490 | 5.338 | 5.370 | 204,411 | +0.13(+2.48%) |
May 10, 2024 | 5.210 | 5.300 | 5.170 | 5.240 | 236,566 | +0.27(+5.43%) |
May 09, 2024 | 4.900 | 5.050 | 4.900 | 4.970 | 76,808 | +0.16(+3.33%) |
May 08, 2024 | 4.890 | 4.969 | 4.781 | 4.810 | 181,260 | -0.21(-4.18%) |
May 07, 2024 | 5.000 | 5.025 | 4.931 | 5.020 | 244,396 | +0.15(+3.01%) |
May 06, 2024 | 4.850 | 4.910 | 4.826 | 4.873 | 151,725 | +0.20(+4.25%) |
May 03, 2024 | 4.710 | 4.710 | 4.530 | 4.675 | 81,518 | +0.04(+0.97%) |
May 02, 2024 | 4.620 | 4.650 | 4.470 | 4.630 | 128,637 | -0.08(-1.70%) |
May 01, 2024 | 4.800 | 4.800 | 4.600 | 4.710 | 76,768 | +0.04(+0.86%) |
Apr 30, 2024 | 4.580 | 4.790 | 4.580 | 4.670 | 277,796 | -0.23(-4.69%) |
Apr 29, 2024 | 4.750 | 4.930 | 4.750 | 4.900 | 176,931 | +0.28(+6.06%) |
Apr 26, 2024 | 4.730 | 4.750 | 4.620 | 4.620 | 122,299 | -0.05(-1.07%) |
Apr 25, 2024 | 4.580 | 4.730 | 4.500 | 4.670 | 245,859 | -0.06(-1.27%) |
Apr 24, 2024 | 4.690 | 4.770 | 4.590 | 4.730 | 109,826 | -0.05(-1.05%) |
Apr 23, 2024 | 4.740 | 4.800 | 4.680 | 4.780 | 174,792 | -0.05(-1.04%) |
Apr 22, 2024 | 4.850 | 4.880 | 4.720 | 4.830 | 321,191 | -0.19(-3.78%) |
Apr 19, 2024 | 5.090 | 5.140 | 5.000 | 5.020 | 116,997 | -0.06(-1.18%) |
Apr 18, 2024 | 5.140 | 5.190 | 5.040 | 5.080 | 163,466 | -0.18(-3.42%) |
Apr 17, 2024 | 5.220 | 5.370 | 5.220 | 5.260 | 238,916 | +0.36(+7.35%) |
Apr 16, 2024 | 4.860 | 4.950 | 4.860 | 4.900 | 406,168 | -0.22(-4.30%) |
Apr 15, 2024 | 5.170 | 5.270 | 5.070 | 5.120 | 373,803 | -0.24(-4.48%) |
Apr 12, 2024 | 5.670 | 5.681 | 5.300 | 5.360 | 476,921 | +0.20(+3.88%) |
Apr 11, 2024 | 5.040 | 5.230 | 5.040 | 5.160 | 216,578 | +0.14(+2.79%) |
Apr 10, 2024 | 4.870 | 5.090 | 4.810 | 5.020 | 344,762 | -0.28(-5.19%) |
Apr 09, 2024 | 5.290 | 5.340 | 5.190 | 5.295 | 587,252 | +0.21(+4.23%) |
Apr 08, 2024 | 4.880 | 5.080 | 4.856 | 5.080 | 488,546 | +0.38(+8.09%) |
Apr 05, 2024 | 4.590 | 4.740 | 4.560 | 4.700 | 229,940 | +0.02(+0.43%) |
Apr 04, 2024 | 4.590 | 4.800 | 4.590 | 4.680 | 429,742 | +0.23(+5.17%) |
Apr 03, 2024 | 4.360 | 4.450 | 4.350 | 4.450 | 321,835 | +0.05(+1.13%) |
Apr 02, 2024 | 4.340 | 4.440 | 4.320 | 4.400 | 372,189 | +0.25(+5.91%) |
Apr 01, 2024 | 4.160 | 4.240 | 4.115 | 4.155 | 96,303 | -0.06(-1.54%) |
Mar 28, 2024 | 4.150 | 4.220 | 4.090 | 4.220 | 232,760 | +0.14(+3.43%) |
Mar 27, 2024 | 4.060 | 4.080 | 4.002 | 4.080 | 141,186 | -0.07(-1.69%) |
Mar 26, 2024 | 4.280 | 4.330 | 4.110 | 4.150 | 177,710 | -0.11(-2.58%) |
Mar 25, 2024 | 4.240 | 4.280 | 4.200 | 4.260 | 67,720 | +0.04(+0.95%) |
Mar 22, 2024 | 4.220 | 4.300 | 4.200 | 4.220 | 195,964 | +0.19(+4.71%) |
Mar 21, 2024 | 4.160 | 4.190 | 4.000 | 4.030 | 137,282 | -0.05(-1.23%) |
Mar 20, 2024 | 3.890 | 4.100 | 3.840 | 4.080 | 190,923 | +0.29(+7.79%) |
Mar 19, 2024 | 3.800 | 3.850 | 3.700 | 3.785 | 336,344 | -0.08(-2.19%) |
Mar 18, 2024 | 3.940 | 3.940 | 3.820 | 3.870 | 434,359 | -0.35(-8.30%) |
Mar 15, 2024 | 4.140 | 4.300 | 4.140 | 4.220 | 290,432 | +0.19(+4.71%) |
Mar 14, 2024 | 4.040 | 4.050 | 3.950 | 4.030 | 277,102 | -0.09(-2.18%) |
Mar 13, 2024 | 3.900 | 4.150 | 3.900 | 4.120 | 356,896 | +0.36(+9.57%) |
Mar 12, 2024 | 3.710 | 3.770 | 3.650 | 3.760 | 293,678 | -0.04(-1.05%) |
Mar 11, 2024 | 3.750 | 3.800 | 3.640 | 3.800 | 270,193 | +0.11(+2.98%) |
Mar 08, 2024 | 3.700 | 3.750 | 3.650 | 3.690 | 468,810 | +0.10(+2.79%) |
Mar 07, 2024 | 3.495 | 3.590 | 3.460 | 3.590 | 357,671 | +0.25(+7.49%) |
Mar 06, 2024 | 3.200 | 3.400 | 3.200 | 3.340 | 667,711 | +0.21(+6.54%) |
Mar 05, 2024 | 3.120 | 3.170 | 3.090 | 3.135 | 604,180 | -0.12(-3.83%) |
Mar 04, 2024 | 3.260 | 3.310 | 3.220 | 3.260 | 862,101 | -0.24(-6.75%) |
Mar 01, 2024 | 3.430 | 3.540 | 3.390 | 3.496 | 323,786 | -0.03(-0.96%) |
Feb 29, 2024 | 3.440 | 3.590 | 3.360 | 3.530 | 672,562 | +0.14(+4.13%) |
Feb 28, 2024 | 3.500 | 3.500 | 3.360 | 3.390 | 193,051 | -0.14(-3.97%) |
Feb 27, 2024 | 3.520 | 3.570 | 3.490 | 3.530 | 145,769 | +0.04(+1.15%) |
Feb 26, 2024 | 3.550 | 3.550 | 3.470 | 3.490 | 167,119 | +0.02(+0.58%) |
Feb 23, 2024 | 3.430 | 3.520 | 3.420 | 3.470 | 281,691 | -0.09(-2.53%) |
Feb 22, 2024 | 3.490 | 3.580 | 3.490 | 3.560 | 150,405 | +0.13(+3.79%) |
Feb 21, 2024 | 3.400 | 3.450 | 3.370 | 3.430 | 192,631 | -0.14(-3.92%) |
Feb 20, 2024 | 3.600 | 3.600 | 3.510 | 3.570 | 255,577 | -0.19(-5.05%) |
Feb 16, 2024 | 3.618 | 3.760 | 3.618 | 3.760 | 207,656 | +0.06(+1.62%) |
Feb 15, 2024 | 3.630 | 3.730 | 3.530 | 3.700 | 248,510 | +0.24(+6.94%) |
Feb 14, 2024 | 3.440 | 3.480 | 3.400 | 3.460 | 137,275 | +0.06(+1.76%) |
Feb 13, 2024 | 3.490 | 3.490 | 3.400 | 3.400 | 83,391 | -0.05(-1.58%) |
Feb 12, 2024 | 3.400 | 3.470 | 3.390 | 3.455 | 173,149 | +0.04(+1.32%) |
Feb 09, 2024 | 3.360 | 3.490 | 3.340 | 3.410 | 607,449 | -0.21(-5.80%) |
Feb 08, 2024 | 3.650 | 3.650 | 3.610 | 3.620 | 276,692 | -0.06(-1.63%) |
Feb 07, 2024 | 3.780 | 3.780 | 3.670 | 3.680 | 398,407 | -0.14(-3.66%) |
Feb 06, 2024 | 3.670 | 3.830 | 3.670 | 3.820 | 320,382 | +0.19(+5.38%) |
Feb 05, 2024 | 3.650 | 3.670 | 3.560 | 3.625 | 290,195 | -0.17(-4.61%) |
Feb 02, 2024 | 3.730 | 3.820 | 3.730 | 3.800 | 125,890 | -0.03(-0.78%) |
Feb 01, 2024 | 3.740 | 3.840 | 3.720 | 3.830 | 286,023 | +0.00(+0.00%) |
Jan 31, 2024 | 3.930 | 4.000 | 3.830 | 3.830 | 129,832 | -0.09(-2.30%) |
Jan 30, 2024 | 3.910 | 3.980 | 3.850 | 3.920 | 137,053 | -0.05(-1.26%) |
Jan 29, 2024 | 3.960 | 3.970 | 3.860 | 3.970 | 156,165 | -0.02(-0.63%) |
Jan 26, 2024 | 4.000 | 4.000 | 3.970 | 3.995 | 111,203 | -0.01(-0.37%) |
Jan 25, 2024 | 4.085 | 4.110 | 3.970 | 4.010 | 114,856 | -0.04(-0.99%) |
Jan 24, 2024 | 4.090 | 4.110 | 4.040 | 4.050 | 347,678 | +0.16(+4.11%) |
Jan 23, 2024 | 3.870 | 3.980 | 3.870 | 3.890 | 186,541 | +0.16(+4.29%) |
Jan 22, 2024 | 3.740 | 3.820 | 3.710 | 3.730 | 520,715 | -0.16(-4.11%) |
Jan 19, 2024 | 3.940 | 3.940 | 3.850 | 3.890 | 253,571 | -0.09(-2.26%) |
Jan 18, 2024 | 3.960 | 3.990 | 3.890 | 3.980 | 198,585 | +0.10(+2.71%) |
Jan 17, 2024 | 3.850 | 3.890 | 3.820 | 3.875 | 203,041 | -0.07(-1.77%) |
Jan 16, 2024 | 4.010 | 4.020 | 3.940 | 3.945 | 395,122 | -0.23(-5.40%) |
Jan 12, 2024 | 4.190 | 4.300 | 4.150 | 4.170 | 175,143 | -0.02(-0.48%) |
Jan 11, 2024 | 4.190 | 4.190 | 4.120 | 4.190 | 117,821 | -0.07(-1.64%) |
Jan 10, 2024 | 4.290 | 4.300 | 4.210 | 4.260 | 123,953 | -0.07(-1.62%) |
Jan 09, 2024 | 4.430 | 4.430 | 4.330 | 4.330 | 364,735 | -0.13(-2.91%) |
Jan 08, 2024 | 4.420 | 4.480 | 4.350 | 4.460 | 119,080 | -0.08(-1.76%) |
Jan 05, 2024 | 4.460 | 4.590 | 4.320 | 4.540 | 80,109 | +0.15(+3.42%) |
Jan 04, 2024 | 4.340 | 4.410 | 4.300 | 4.390 | 192,956 | -0.00(-0.06%) |
Jan 03, 2024 | 4.390 | 4.440 | 4.330 | 4.393 | 290,872 | -0.30(-6.34%) |
Jan 02, 2024 | 4.660 | 4.740 | 4.650 | 4.690 | 222,846 | -0.23(-4.60%) |
Dec 29, 2023 | 4.810 | 5.030 | 4.710 | 4.916 | 272,121 | +0.11(+2.31%) |
Dec 28, 2023 | 4.820 | 4.880 | 4.787 | 4.805 | 210,802 | -0.25(-4.85%) |
Dec 27, 2023 | 4.900 | 5.050 | 4.900 | 5.050 | 192,880 | +0.32(+6.77%) |
Dec 26, 2023 | 4.690 | 4.800 | 4.660 | 4.730 | 82,425 | -0.07(-1.46%) |
Dec 22, 2023 | 4.790 | 4.850 | 4.750 | 4.800 | 148,962 | +0.04(+0.86%) |
Dec 21, 2023 | 4.600 | 4.780 | 4.600 | 4.759 | 189,690 | +0.11(+2.34%) |
Dec 20, 2023 | 4.750 | 4.800 | 4.640 | 4.650 | 174,816 | -0.09(-1.90%) |
Dec 19, 2023 | 4.630 | 4.740 | 4.580 | 4.740 | 193,719 | +0.24(+5.22%) |
Dec 18, 2023 | 4.480 | 4.550 | 4.430 | 4.505 | 277,123 | +0.38(+9.34%) |
Dec 15, 2023 | 4.190 | 4.200 | 4.080 | 4.120 | 184,490 | +0.02(+0.49%) |
Dec 14, 2023 | 4.010 | 4.140 | 3.990 | 4.100 | 219,688 | +0.42(+11.41%) |
Dec 13, 2023 | 3.500 | 3.680 | 3.485 | 3.680 | 306,679 | +0.01(+0.28%) |
Dec 12, 2023 | 3.660 | 3.700 | 3.620 | 3.670 | 340,063 | -0.15(-3.80%) |
Dec 11, 2023 | 3.745 | 3.836 | 3.730 | 3.815 | 161,309 | -0.06(-1.47%) |
Dec 08, 2023 | 3.840 | 3.920 | 3.830 | 3.872 | 190,095 | -0.08(-1.97%) |
Dec 07, 2023 | 3.790 | 3.970 | 3.790 | 3.950 | 201,142 | +0.23(+6.18%) |
Dec 06, 2023 | 3.700 | 3.800 | 3.670 | 3.720 | 240,431 | +0.05(+1.36%) |
Dec 05, 2023 | 3.690 | 3.750 | 3.630 | 3.670 | 360,421 | -0.25(-6.38%) |
Dec 04, 2023 | 3.930 | 3.970 | 3.890 | 3.920 | 616,886 | -0.18(-4.39%) |
Dec 01, 2023 | 4.030 | 4.110 | 4.000 | 4.100 | 260,484 | -0.01(-0.34%) |
Nov 30, 2023 | 4.190 | 4.190 | 4.070 | 4.114 | 278,149 | -0.11(-2.56%) |
Nov 29, 2023 | 4.250 | 4.260 | 4.200 | 4.222 | 225,341 | -0.08(-1.86%) |
Nov 28, 2023 | 4.180 | 4.410 | 4.110 | 4.302 | 984,683 | -0.25(-5.45%) |
Nov 27, 2023 | 4.480 | 4.620 | 4.470 | 4.550 | 566,106 | +0.14(+3.17%) |
Nov 24, 2023 | 4.300 | 4.430 | 4.300 | 4.410 | 77,435 | +0.29(+7.04%) |
Nov 22, 2023 | 4.130 | 4.200 | 4.070 | 4.120 | 143,629 | +0.02(+0.49%) |
Nov 21, 2023 | 4.050 | 4.110 | 4.040 | 4.100 | 432,585 | -0.25(-5.75%) |
Nov 20, 2023 | 4.290 | 4.370 | 4.280 | 4.350 | 211,905 | -0.06(-1.36%) |
Nov 17, 2023 | 4.520 | 4.520 | 4.360 | 4.410 | 94,771 | -0.03(-0.68%) |
Nov 16, 2023 | 4.452 | 4.500 | 4.426 | 4.440 | 123,811 | +0.01(+0.23%) |
Nov 15, 2023 | 4.500 | 4.510 | 4.400 | 4.430 | 128,298 | +0.03(+0.75%) |
Nov 14, 2023 | 4.260 | 4.420 | 4.250 | 4.397 | 169,951 | +0.29(+6.98%) |
Nov 13, 2023 | 4.060 | 4.110 | 4.020 | 4.110 | 128,738 | +0.16(+3.92%) |
Nov 10, 2023 | 3.910 | 3.980 | 3.870 | 3.955 | 228,587 | -0.23(-5.50%) |
Nov 09, 2023 | 4.300 | 4.380 | 4.180 | 4.185 | 165,559 | -0.12(-2.67%) |
Nov 08, 2023 | 4.370 | 4.375 | 4.300 | 4.300 | 63,315 | -0.20(-4.44%) |
Nov 07, 2023 | 4.500 | 4.530 | 4.470 | 4.500 | 69,739 | -0.15(-3.23%) |
Nov 06, 2023 | 4.750 | 4.790 | 4.650 | 4.650 | 272,803 | +0.15(+3.26%) |
Nov 03, 2023 | 4.410 | 4.560 | 4.410 | 4.503 | 143,042 | +0.18(+4.24%) |
Nov 02, 2023 | 4.220 | 4.330 | 4.210 | 4.320 | 149,569 | +0.08(+1.89%) |