Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.420 | 4.525 | 4.260 | 4.320 | 19,232 | -0.07(-1.59%) |
May 30, 2024 | 5.000 | 5.005 | 4.265 | 4.390 | 41,227 | -0.31(-6.60%) |
May 29, 2024 | 4.750 | 4.941 | 4.600 | 4.700 | 26,963 | -0.18(-3.69%) |
May 28, 2024 | 4.980 | 5.115 | 4.760 | 4.880 | 31,656 | -0.09(-1.81%) |
May 24, 2024 | 5.045 | 5.045 | 4.900 | 4.970 | 7,205 | +0.00(+0.00%) |
May 23, 2024 | 5.150 | 5.220 | 4.910 | 4.970 | 40,015 | -0.14(-2.74%) |
May 22, 2024 | 5.240 | 5.250 | 5.090 | 5.110 | 44,818 | -0.04(-0.78%) |
May 21, 2024 | 5.460 | 5.460 | 5.100 | 5.150 | 25,438 | +0.01(+0.19%) |
May 20, 2024 | 5.080 | 5.240 | 4.950 | 5.140 | 111,551 | +0.15(+3.01%) |
May 17, 2024 | 4.810 | 5.240 | 4.750 | 4.990 | 130,400 | +0.31(+6.62%) |
May 16, 2024 | 4.730 | 4.731 | 4.570 | 4.680 | 14,551 | -0.04(-0.85%) |
May 15, 2024 | 4.720 | 4.742 | 4.540 | 4.720 | 21,036 | +0.07(+1.51%) |
May 14, 2024 | 4.630 | 4.700 | 4.535 | 4.650 | 32,312 | +0.19(+4.26%) |
May 13, 2024 | 4.270 | 4.660 | 4.270 | 4.460 | 32,396 | +0.19(+4.45%) |
May 10, 2024 | 4.130 | 4.290 | 4.073 | 4.270 | 11,111 | +0.25(+6.19%) |
May 09, 2024 | 4.100 | 4.100 | 3.950 | 4.021 | 12,984 | -0.08(-1.93%) |
May 08, 2024 | 4.200 | 4.200 | 3.891 | 4.100 | 6,019 | -0.10(-2.38%) |
May 07, 2024 | 4.300 | 4.300 | 4.200 | 4.200 | 10,450 | -0.09(-2.10%) |
May 06, 2024 | 4.100 | 4.390 | 4.080 | 4.290 | 28,048 | +0.32(+8.06%) |
May 03, 2024 | 3.970 | 4.140 | 3.820 | 3.970 | 39,900 | +0.01(+0.25%) |
May 02, 2024 | 4.020 | 4.050 | 3.850 | 3.960 | 14,824 | -0.06(-1.49%) |
May 01, 2024 | 3.860 | 4.240 | 3.860 | 4.020 | 16,801 | -0.25(-5.85%) |
Apr 30, 2024 | 4.280 | 4.500 | 4.250 | 4.270 | 14,350 | -0.14(-3.17%) |
Apr 29, 2024 | 4.150 | 4.420 | 4.020 | 4.410 | 5,020 | +0.31(+7.56%) |
Apr 26, 2024 | 4.350 | 4.350 | 4.090 | 4.100 | 4,019 | -0.22(-5.09%) |
Apr 25, 2024 | 4.080 | 4.330 | 3.870 | 4.320 | 23,491 | +0.31(+7.73%) |
Apr 24, 2024 | 3.970 | 4.080 | 3.870 | 4.010 | 8,563 | +0.09(+2.30%) |
Apr 23, 2024 | 3.690 | 4.160 | 3.690 | 3.920 | 6,963 | +0.22(+5.95%) |
Apr 22, 2024 | 3.700 | 3.900 | 3.620 | 3.700 | 16,549 | +0.13(+3.64%) |
Apr 19, 2024 | 4.010 | 4.080 | 3.460 | 3.570 | 44,137 | -0.51(-12.50%) |
Apr 18, 2024 | 4.070 | 4.215 | 4.050 | 4.080 | 14,176 | +0.00(+0.00%) |
Apr 17, 2024 | 3.780 | 4.160 | 3.740 | 4.080 | 23,030 | +0.41(+11.17%) |
Apr 16, 2024 | 3.580 | 3.750 | 3.480 | 3.670 | 28,807 | +0.00(+0.00%) |
Apr 15, 2024 | 3.800 | 3.850 | 3.442 | 3.670 | 61,107 | -0.05(-1.34%) |
Apr 12, 2024 | 3.920 | 3.920 | 3.720 | 3.720 | 23,939 | -0.18(-4.62%) |
Apr 11, 2024 | 4.060 | 4.190 | 3.870 | 3.900 | 72,844 | -0.18(-4.41%) |
Apr 10, 2024 | 4.400 | 4.400 | 4.000 | 4.080 | 80,547 | -0.51(-11.11%) |
Apr 09, 2024 | 4.480 | 4.730 | 4.480 | 4.590 | 13,208 | +0.09(+2.00%) |
Apr 08, 2024 | 4.760 | 4.760 | 4.430 | 4.500 | 26,330 | -0.25(-5.26%) |
Apr 05, 2024 | 4.650 | 5.029 | 4.500 | 4.750 | 26,516 | +0.15(+3.26%) |
Apr 04, 2024 | 5.310 | 5.530 | 4.450 | 4.600 | 97,029 | -0.60(-11.54%) |
Apr 03, 2024 | 5.730 | 5.890 | 5.150 | 5.200 | 70,432 | -0.63(-10.81%) |
Apr 02, 2024 | 5.810 | 6.000 | 5.735 | 5.830 | 14,657 | -0.09(-1.52%) |
Apr 01, 2024 | 5.670 | 6.000 | 5.670 | 5.920 | 19,586 | +0.08(+1.37%) |
Mar 28, 2024 | 5.990 | 6.000 | 5.630 | 5.840 | 15,698 | +0.00(+0.00%) |
Mar 27, 2024 | 5.910 | 6.300 | 5.660 | 5.840 | 53,252 | -0.44(-7.01%) |
Mar 26, 2024 | 5.810 | 6.300 | 5.810 | 6.280 | 20,795 | +0.40(+6.80%) |
Mar 25, 2024 | 5.750 | 5.990 | 5.750 | 5.880 | 8,429 | +0.08(+1.38%) |
Mar 22, 2024 | 5.810 | 6.020 | 5.740 | 5.800 | 6,330 | -0.06(-1.02%) |
Mar 21, 2024 | 6.080 | 6.080 | 5.605 | 5.860 | 18,171 | +0.02(+0.34%) |
Mar 20, 2024 | 5.590 | 5.877 | 5.590 | 5.840 | 7,593 | +0.21(+3.73%) |
Mar 19, 2024 | 5.790 | 5.861 | 5.620 | 5.630 | 9,623 | +0.01(+0.18%) |
Mar 18, 2024 | 5.610 | 5.890 | 5.610 | 5.620 | 10,894 | +0.01(+0.18%) |
Mar 15, 2024 | 5.600 | 5.850 | 5.510 | 5.610 | 8,630 | -0.04(-0.71%) |
Mar 14, 2024 | 5.980 | 5.990 | 5.645 | 5.650 | 21,195 | -0.36(-5.99%) |
Mar 13, 2024 | 6.010 | 6.150 | 6.010 | 6.010 | 17,320 | -0.08(-1.31%) |
Mar 12, 2024 | 6.220 | 6.460 | 5.890 | 6.090 | 31,118 | -0.20(-3.18%) |
Mar 11, 2024 | 6.470 | 6.560 | 6.210 | 6.290 | 26,452 | -0.31(-4.70%) |
Mar 08, 2024 | 6.520 | 6.600 | 6.280 | 6.600 | 23,492 | +0.05(+0.76%) |
Mar 07, 2024 | 6.500 | 6.700 | 6.230 | 6.550 | 45,293 | +0.12(+1.87%) |
Mar 06, 2024 | 6.680 | 6.790 | 6.180 | 6.430 | 61,933 | -0.15(-2.28%) |
Mar 05, 2024 | 6.670 | 6.851 | 6.360 | 6.580 | 41,018 | -0.15(-2.23%) |
Mar 04, 2024 | 6.900 | 7.140 | 6.500 | 6.730 | 48,108 | -0.02(-0.30%) |
Mar 01, 2024 | 6.160 | 7.080 | 6.017 | 6.750 | 227,139 | -1.08(-13.79%) |
Feb 29, 2024 | 7.900 | 8.200 | 7.660 | 7.830 | 34,619 | +0.05(+0.64%) |
Feb 28, 2024 | 7.490 | 7.950 | 7.340 | 7.780 | 44,128 | +0.45(+6.14%) |
Feb 27, 2024 | 7.250 | 7.490 | 6.830 | 7.330 | 17,912 | +0.07(+0.96%) |
Feb 26, 2024 | 6.500 | 7.260 | 6.500 | 7.260 | 39,552 | +0.81(+12.56%) |
Feb 23, 2024 | 6.260 | 6.450 | 5.840 | 6.450 | 27,023 | +0.00(+0.00%) |
Feb 22, 2024 | 7.490 | 7.560 | 6.400 | 6.450 | 43,087 | -0.83(-11.40%) |
Feb 21, 2024 | 7.750 | 7.815 | 7.260 | 7.280 | 24,758 | -0.65(-8.20%) |
Feb 20, 2024 | 8.300 | 8.430 | 7.100 | 7.930 | 62,508 | -0.39(-4.69%) |
Feb 16, 2024 | 7.420 | 8.340 | 7.311 | 8.320 | 63,101 | +0.91(+12.20%) |
Feb 15, 2024 | 7.000 | 7.590 | 6.810 | 7.415 | 89,499 | +0.40(+5.63%) |
Feb 14, 2024 | 6.750 | 7.270 | 6.750 | 7.020 | 35,378 | +0.12(+1.81%) |
Feb 13, 2024 | 6.640 | 7.120 | 6.620 | 6.895 | 24,736 | -0.41(-5.55%) |
Feb 12, 2024 | 6.640 | 8.000 | 6.470 | 7.300 | 180,206 | +0.85(+13.18%) |
Feb 09, 2024 | 5.990 | 6.580 | 5.990 | 6.450 | 24,400 | +0.33(+5.39%) |
Feb 08, 2024 | 5.970 | 6.280 | 5.940 | 6.120 | 32,743 | +0.09(+1.49%) |
Feb 07, 2024 | 6.100 | 6.380 | 5.914 | 6.030 | 26,366 | -0.13(-2.11%) |
Feb 06, 2024 | 6.000 | 6.388 | 5.990 | 6.160 | 27,723 | +0.16(+2.67%) |
Feb 05, 2024 | 6.280 | 6.390 | 5.800 | 6.000 | 48,545 | -0.27(-4.31%) |
Feb 02, 2024 | 6.070 | 6.280 | 5.800 | 6.270 | 25,438 | +0.33(+5.56%) |
Feb 01, 2024 | 5.710 | 6.100 | 5.710 | 5.940 | 31,254 | +0.19(+3.30%) |
Jan 31, 2024 | 5.520 | 6.080 | 5.498 | 5.750 | 60,040 | +0.15(+2.68%) |
Jan 30, 2024 | 5.640 | 5.850 | 5.450 | 5.600 | 20,514 | -0.21(-3.61%) |
Jan 29, 2024 | 5.430 | 5.840 | 5.340 | 5.810 | 22,196 | +0.36(+6.61%) |
Jan 26, 2024 | 5.340 | 5.550 | 5.290 | 5.450 | 27,173 | +0.10(+1.87%) |
Jan 25, 2024 | 5.570 | 5.570 | 5.210 | 5.350 | 32,048 | -0.13(-2.37%) |
Jan 24, 2024 | 5.800 | 5.890 | 5.340 | 5.480 | 40,647 | -0.12(-2.23%) |
Jan 23, 2024 | 5.240 | 5.650 | 5.235 | 5.605 | 34,450 | +0.50(+9.69%) |
Jan 22, 2024 | 5.130 | 5.450 | 5.030 | 5.110 | 54,191 | -0.06(-1.16%) |
Jan 19, 2024 | 5.480 | 5.480 | 5.030 | 5.170 | 32,426 | +0.16(+3.19%) |
Jan 18, 2024 | 4.930 | 5.410 | 4.930 | 5.010 | 42,438 | +0.22(+4.59%) |
Jan 17, 2024 | 5.000 | 5.100 | 4.750 | 4.790 | 59,366 | -0.47(-8.94%) |
Jan 16, 2024 | 5.650 | 5.819 | 5.132 | 5.260 | 39,723 | -0.36(-6.41%) |
Jan 12, 2024 | 5.880 | 6.100 | 5.573 | 5.620 | 78,671 | -0.14(-2.43%) |
Jan 11, 2024 | 5.150 | 5.860 | 5.000 | 5.760 | 219,269 | +1.07(+22.81%) |
Jan 10, 2024 | 4.680 | 4.850 | 4.580 | 4.690 | 17,913 | -0.02(-0.42%) |
Jan 09, 2024 | 4.580 | 4.880 | 4.550 | 4.710 | 51,754 | -0.03(-0.63%) |
Jan 08, 2024 | 4.650 | 4.974 | 4.570 | 4.740 | 11,760 | +0.19(+4.18%) |
Jan 05, 2024 | 4.560 | 4.590 | 4.479 | 4.550 | 14,957 | +0.09(+2.02%) |
Jan 04, 2024 | 4.630 | 5.010 | 4.400 | 4.460 | 59,050 | -0.19(-4.11%) |
Jan 03, 2024 | 4.910 | 5.070 | 4.500 | 4.651 | 36,134 | -0.31(-6.23%) |
Jan 02, 2024 | 5.370 | 5.400 | 4.910 | 4.960 | 37,631 | -0.18(-3.50%) |
Dec 29, 2023 | 5.120 | 5.280 | 4.910 | 5.140 | 24,968 | -0.07(-1.34%) |
Dec 28, 2023 | 5.220 | 5.315 | 5.050 | 5.210 | 16,554 | -0.06(-1.14%) |
Dec 27, 2023 | 5.290 | 5.445 | 5.200 | 5.270 | 67,332 | -0.19(-3.48%) |
Dec 26, 2023 | 6.270 | 6.270 | 5.300 | 5.460 | 166,137 | -0.74(-11.94%) |
Dec 22, 2023 | 5.400 | 6.440 | 5.300 | 6.200 | 125,067 | +0.67(+12.12%) |
Dec 21, 2023 | 4.830 | 5.900 | 4.830 | 5.530 | 91,695 | +0.74(+15.45%) |
Dec 20, 2023 | 5.160 | 5.464 | 4.740 | 4.790 | 100,115 | -0.37(-7.17%) |
Dec 19, 2023 | 4.630 | 5.500 | 4.380 | 5.160 | 150,332 | +0.95(+22.57%) |
Dec 18, 2023 | 4.210 | 4.470 | 4.107 | 4.210 | 33,741 | +0.00(+0.00%) |
Dec 15, 2023 | 4.410 | 4.500 | 4.087 | 4.210 | 30,180 | -0.07(-1.64%) |
Dec 14, 2023 | 3.850 | 4.414 | 3.850 | 4.280 | 45,038 | +0.48(+12.63%) |
Dec 13, 2023 | 4.050 | 4.250 | 3.737 | 3.800 | 44,821 | -0.30(-7.32%) |
Dec 12, 2023 | 4.500 | 4.707 | 4.100 | 4.100 | 52,836 | -0.33(-7.45%) |
Dec 11, 2023 | 4.600 | 4.763 | 4.330 | 4.430 | 16,826 | -0.06(-1.34%) |
Dec 08, 2023 | 4.430 | 4.770 | 4.100 | 4.490 | 45,606 | +0.13(+2.98%) |
Dec 07, 2023 | 4.750 | 4.858 | 4.290 | 4.360 | 23,370 | -0.33(-7.04%) |
Dec 06, 2023 | 4.680 | 4.900 | 4.500 | 4.690 | 43,228 | -0.11(-2.29%) |
Dec 05, 2023 | 4.660 | 4.998 | 4.660 | 4.800 | 18,566 | +0.01(+0.21%) |
Dec 04, 2023 | 5.170 | 5.381 | 4.780 | 4.790 | 63,883 | -0.62(-11.46%) |
Dec 01, 2023 | 5.550 | 5.588 | 5.050 | 5.410 | 79,471 | -0.33(-5.75%) |
Nov 30, 2023 | 7.300 | 7.340 | 5.400 | 5.740 | 182,112 | -1.02(-15.09%) |
Nov 29, 2023 | 7.470 | 7.730 | 6.520 | 6.760 | 210,830 | -0.40(-5.59%) |
Nov 28, 2023 | 5.810 | 7.400 | 5.750 | 7.160 | 236,988 | +1.61(+29.01%) |
Nov 27, 2023 | 4.510 | 5.650 | 4.510 | 5.550 | 156,605 | +1.13(+25.57%) |
Nov 24, 2023 | 4.390 | 4.501 | 4.255 | 4.420 | 23,434 | -0.05(-1.12%) |
Nov 22, 2023 | 4.710 | 4.786 | 4.315 | 4.470 | 34,436 | -0.26(-5.50%) |
Nov 21, 2023 | 4.690 | 4.730 | 4.270 | 4.730 | 68,210 | +0.03(+0.64%) |
Nov 20, 2023 | 4.800 | 4.800 | 4.380 | 4.700 | 50,029 | -0.07(-1.47%) |
Nov 17, 2023 | 4.550 | 4.910 | 4.205 | 4.770 | 77,644 | +0.56(+13.30%) |
Nov 16, 2023 | 4.800 | 4.981 | 4.040 | 4.210 | 79,072 | -0.57(-11.92%) |
Nov 15, 2023 | 4.430 | 4.989 | 4.400 | 4.780 | 70,622 | +0.40(+9.13%) |
Nov 14, 2023 | 4.590 | 4.650 | 4.100 | 4.380 | 65,286 | +0.04(+0.92%) |
Nov 13, 2023 | 3.460 | 4.780 | 3.420 | 4.340 | 151,847 | +0.67(+18.42%) |
Nov 10, 2023 | 3.200 | 3.749 | 3.180 | 3.665 | 87,685 | +0.48(+15.25%) |
Nov 09, 2023 | 3.100 | 3.250 | 3.050 | 3.180 | 25,803 | +0.06(+1.92%) |
Nov 08, 2023 | 3.050 | 3.290 | 3.010 | 3.120 | 77,683 | -0.03(-0.95%) |
Nov 07, 2023 | 3.200 | 3.426 | 2.970 | 3.150 | 64,664 | -0.01(-0.32%) |
Nov 06, 2023 | 2.910 | 3.170 | 2.870 | 3.160 | 31,862 | +0.31(+10.88%) |
Nov 03, 2023 | 2.810 | 2.870 | 2.770 | 2.850 | 26,426 | +0.09(+3.26%) |
Nov 02, 2023 | 2.670 | 2.860 | 2.655 | 2.760 | 35,768 | +0.00(+0.00%) |