Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.580 | 5.860 | 5.570 | 5.830 | 59,490 | +0.26(+4.67%) |
May 21, 2024 | 5.540 | 5.670 | 5.470 | 5.570 | 122,667 | -0.07(-1.24%) |
May 20, 2024 | 5.370 | 5.850 | 5.150 | 5.640 | 417,157 | -0.11(-1.91%) |
May 17, 2024 | 5.870 | 5.940 | 5.750 | 5.750 | 55,373 | -0.09(-1.54%) |
May 16, 2024 | 5.890 | 5.900 | 5.750 | 5.840 | 100,717 | +0.01(+0.17%) |
May 15, 2024 | 6.030 | 6.030 | 5.820 | 5.830 | 43,988 | -0.12(-2.02%) |
May 14, 2024 | 5.950 | 6.090 | 5.900 | 5.950 | 76,505 | -0.06(-1.00%) |
May 13, 2024 | 6.180 | 6.210 | 5.940 | 6.010 | 99,030 | -0.11(-1.80%) |
May 10, 2024 | 6.250 | 6.450 | 6.090 | 6.120 | 119,290 | -0.13(-2.08%) |
May 09, 2024 | 6.180 | 6.500 | 6.150 | 6.250 | 283,455 | +0.18(+2.97%) |
May 08, 2024 | 5.880 | 6.120 | 5.590 | 6.070 | 131,745 | +0.30(+5.20%) |
May 07, 2024 | 6.130 | 6.250 | 5.730 | 5.770 | 108,300 | -0.29(-4.79%) |
May 06, 2024 | 6.020 | 6.185 | 5.920 | 6.060 | 69,094 | +0.05(+0.83%) |
May 03, 2024 | 5.860 | 6.090 | 5.710 | 6.010 | 44,811 | +0.23(+3.98%) |
May 02, 2024 | 5.660 | 5.789 | 5.520 | 5.780 | 59,855 | +0.13(+2.30%) |
May 01, 2024 | 5.540 | 5.700 | 5.455 | 5.650 | 98,951 | +0.14(+2.54%) |
Apr 30, 2024 | 5.490 | 5.700 | 5.480 | 5.510 | 37,462 | +0.03(+0.55%) |
Apr 29, 2024 | 5.600 | 5.635 | 5.395 | 5.480 | 65,792 | -0.04(-0.72%) |
Apr 26, 2024 | 5.560 | 5.730 | 5.400 | 5.520 | 68,915 | -0.06(-1.08%) |
Apr 25, 2024 | 5.590 | 5.690 | 5.470 | 5.580 | 42,029 | -0.01(-0.18%) |
Apr 24, 2024 | 5.580 | 5.623 | 5.515 | 5.590 | 21,048 | +0.02(+0.36%) |
Apr 23, 2024 | 5.480 | 5.800 | 5.480 | 5.570 | 54,058 | +0.02(+0.36%) |
Apr 22, 2024 | 5.600 | 5.600 | 5.470 | 5.550 | 63,426 | +0.01(+0.18%) |
Apr 19, 2024 | 5.420 | 5.610 | 5.400 | 5.540 | 88,661 | +0.10(+1.84%) |
Apr 18, 2024 | 5.530 | 5.615 | 5.300 | 5.440 | 69,885 | -0.08(-1.45%) |
Apr 17, 2024 | 5.690 | 5.690 | 5.510 | 5.520 | 63,103 | -0.19(-3.33%) |
Apr 16, 2024 | 5.850 | 5.935 | 5.680 | 5.710 | 61,577 | -0.18(-3.06%) |
Apr 15, 2024 | 5.930 | 5.970 | 5.820 | 5.890 | 71,735 | -0.13(-2.16%) |
Apr 12, 2024 | 5.920 | 6.179 | 5.870 | 6.020 | 54,465 | +0.03(+0.50%) |
Apr 11, 2024 | 6.000 | 6.220 | 5.900 | 5.990 | 69,012 | +0.04(+0.67%) |
Apr 10, 2024 | 5.970 | 6.110 | 5.810 | 5.950 | 42,427 | -0.12(-1.98%) |
Apr 09, 2024 | 5.950 | 6.120 | 5.930 | 6.070 | 218,273 | +0.14(+2.36%) |
Apr 08, 2024 | 5.900 | 5.970 | 5.750 | 5.930 | 110,806 | +0.05(+0.85%) |
Apr 05, 2024 | 5.820 | 5.970 | 5.780 | 5.880 | 164,332 | +0.13(+2.26%) |
Apr 04, 2024 | 5.920 | 5.970 | 5.750 | 5.750 | 105,642 | -0.15(-2.54%) |
Apr 03, 2024 | 5.770 | 5.970 | 5.640 | 5.900 | 143,261 | +0.13(+2.25%) |
Apr 02, 2024 | 5.550 | 5.960 | 5.550 | 5.770 | 127,838 | +0.05(+0.87%) |
Apr 01, 2024 | 5.860 | 5.880 | 5.630 | 5.720 | 188,729 | -0.08(-1.38%) |
Mar 28, 2024 | 5.990 | 6.134 | 5.790 | 5.800 | 170,951 | -0.07(-1.19%) |
Mar 27, 2024 | 5.900 | 5.960 | 5.720 | 5.870 | 150,981 | -0.03(-0.51%) |
Mar 26, 2024 | 5.990 | 6.160 | 5.890 | 5.900 | 128,115 | -0.12(-1.99%) |
Mar 25, 2024 | 6.180 | 6.218 | 5.920 | 6.020 | 173,143 | -0.28(-4.44%) |
Mar 22, 2024 | 6.290 | 6.400 | 6.210 | 6.300 | 54,040 | +0.04(+0.64%) |
Mar 21, 2024 | 6.450 | 6.520 | 6.210 | 6.260 | 83,518 | -0.14(-2.19%) |
Mar 20, 2024 | 6.570 | 6.700 | 6.360 | 6.400 | 95,630 | +0.02(+0.31%) |
Mar 19, 2024 | 6.510 | 7.000 | 6.320 | 6.380 | 161,048 | -0.28(-4.20%) |
Mar 18, 2024 | 7.280 | 7.500 | 6.610 | 6.660 | 248,663 | -0.25(-3.62%) |
Mar 15, 2024 | 6.110 | 6.910 | 6.010 | 6.910 | 324,800 | +0.70(+11.27%) |
Mar 14, 2024 | 6.090 | 6.480 | 6.000 | 6.210 | 142,066 | +0.12(+1.97%) |
Mar 13, 2024 | 6.130 | 6.750 | 5.832 | 6.090 | 289,016 | +0.79(+14.91%) |
Mar 12, 2024 | 5.310 | 5.590 | 5.290 | 5.300 | 141,909 | -0.14(-2.57%) |
Mar 11, 2024 | 5.650 | 5.910 | 5.410 | 5.440 | 103,952 | -0.20(-3.55%) |
Mar 08, 2024 | 6.080 | 6.080 | 5.555 | 5.640 | 100,219 | -0.39(-6.47%) |
Mar 07, 2024 | 5.730 | 6.160 | 5.700 | 6.030 | 78,686 | +0.30(+5.24%) |
Mar 06, 2024 | 5.680 | 5.961 | 5.450 | 5.730 | 96,807 | +0.04(+0.70%) |
Mar 05, 2024 | 5.500 | 5.928 | 5.470 | 5.690 | 85,580 | +0.18(+3.27%) |
Mar 04, 2024 | 5.790 | 6.055 | 5.420 | 5.510 | 118,101 | -0.33(-5.65%) |
Mar 01, 2024 | 5.960 | 6.205 | 5.780 | 5.840 | 91,474 | -0.11(-1.85%) |
Feb 29, 2024 | 5.880 | 6.270 | 5.860 | 5.950 | 144,181 | +0.06(+1.02%) |
Feb 28, 2024 | 6.080 | 6.300 | 5.870 | 5.890 | 90,910 | -0.36(-5.76%) |
Feb 27, 2024 | 5.780 | 6.470 | 5.550 | 6.250 | 101,129 | +0.66(+11.81%) |
Feb 26, 2024 | 6.110 | 6.510 | 5.540 | 5.590 | 156,792 | -0.46(-7.60%) |
Feb 23, 2024 | 5.460 | 6.610 | 5.341 | 6.050 | 212,985 | +0.56(+10.20%) |
Feb 22, 2024 | 5.200 | 5.520 | 5.030 | 5.490 | 96,590 | +0.53(+10.69%) |
Feb 21, 2024 | 5.010 | 5.920 | 4.850 | 4.960 | 259,058 | +0.33(+7.13%) |
Feb 20, 2024 | 4.660 | 4.900 | 4.570 | 4.630 | 88,996 | -0.05(-1.07%) |
Feb 16, 2024 | 4.660 | 4.860 | 4.610 | 4.680 | 88,319 | +0.02(+0.43%) |
Feb 15, 2024 | 4.600 | 4.800 | 4.520 | 4.660 | 99,523 | +0.00(+0.00%) |
Feb 14, 2024 | 4.420 | 4.980 | 4.400 | 4.660 | 115,211 | +0.46(+10.95%) |
Feb 13, 2024 | 4.410 | 4.638 | 3.960 | 4.200 | 128,546 | -0.49(-10.45%) |
Feb 12, 2024 | 4.010 | 5.236 | 3.990 | 4.690 | 360,325 | +0.70(+17.54%) |
Feb 09, 2024 | 4.010 | 4.076 | 3.930 | 3.990 | 71,321 | +0.02(+0.50%) |
Feb 08, 2024 | 4.010 | 4.070 | 3.950 | 3.970 | 42,635 | -0.01(-0.25%) |
Feb 07, 2024 | 4.050 | 4.070 | 3.950 | 3.980 | 56,287 | -0.07(-1.73%) |
Feb 06, 2024 | 4.030 | 4.340 | 3.920 | 4.050 | 71,866 | +0.00(+0.00%) |
Feb 05, 2024 | 3.950 | 4.290 | 3.900 | 4.050 | 73,291 | +0.11(+2.79%) |
Feb 02, 2024 | 4.010 | 4.010 | 3.810 | 3.940 | 27,159 | -0.06(-1.50%) |
Feb 01, 2024 | 4.140 | 4.170 | 3.920 | 4.000 | 106,161 | +0.21(+5.54%) |
Jan 31, 2024 | 3.980 | 3.980 | 3.790 | 3.790 | 66,211 | -0.15(-3.81%) |
Jan 30, 2024 | 4.000 | 4.037 | 3.870 | 3.940 | 36,776 | -0.06(-1.50%) |
Jan 29, 2024 | 4.000 | 4.080 | 3.820 | 4.000 | 36,933 | +0.00(+0.00%) |
Jan 26, 2024 | 4.100 | 4.100 | 3.880 | 4.000 | 84,523 | +0.13(+3.36%) |
Jan 25, 2024 | 3.840 | 3.886 | 3.790 | 3.870 | 29,652 | +0.03(+0.78%) |
Jan 24, 2024 | 3.820 | 3.990 | 3.790 | 3.840 | 27,933 | +0.05(+1.32%) |
Jan 23, 2024 | 3.780 | 3.790 | 3.654 | 3.790 | 37,213 | +0.00(+0.00%) |
Jan 22, 2024 | 3.960 | 4.040 | 3.670 | 3.790 | 169,213 | -0.14(-3.56%) |
Jan 19, 2024 | 4.220 | 4.220 | 3.880 | 3.930 | 67,492 | -0.07(-1.75%) |
Jan 18, 2024 | 4.270 | 4.400 | 4.000 | 4.000 | 174,858 | -0.63(-13.61%) |
Jan 17, 2024 | 4.580 | 4.720 | 4.500 | 4.630 | 59,337 | +0.02(+0.43%) |
Jan 16, 2024 | 4.620 | 4.780 | 4.578 | 4.610 | 29,895 | +0.08(+1.77%) |
Jan 12, 2024 | 4.480 | 4.680 | 4.430 | 4.530 | 210,356 | +0.02(+0.44%) |
Jan 11, 2024 | 4.620 | 4.766 | 4.495 | 4.510 | 42,965 | -0.14(-3.01%) |
Jan 10, 2024 | 4.700 | 4.830 | 4.570 | 4.650 | 30,879 | -0.06(-1.27%) |
Jan 09, 2024 | 4.830 | 5.090 | 4.710 | 4.710 | 31,619 | -0.18(-3.68%) |
Jan 08, 2024 | 4.710 | 4.945 | 4.639 | 4.890 | 45,772 | +0.27(+5.84%) |
Jan 05, 2024 | 4.500 | 4.690 | 4.420 | 4.620 | 137,464 | +0.12(+2.67%) |
Jan 04, 2024 | 4.640 | 4.665 | 4.480 | 4.500 | 105,562 | -0.15(-3.23%) |
Jan 03, 2024 | 4.700 | 4.720 | 4.620 | 4.650 | 55,900 | -0.08(-1.69%) |
Jan 02, 2024 | 4.920 | 5.044 | 4.700 | 4.730 | 114,039 | -0.21(-4.25%) |
Dec 29, 2023 | 5.020 | 5.020 | 4.810 | 4.940 | 126,550 | -0.08(-1.59%) |
Dec 28, 2023 | 5.080 | 5.108 | 5.020 | 5.020 | 56,356 | -0.01(-0.20%) |
Dec 27, 2023 | 5.080 | 5.140 | 5.010 | 5.030 | 58,544 | -0.05(-0.98%) |
Dec 26, 2023 | 5.080 | 5.150 | 5.000 | 5.080 | 110,672 | +0.04(+0.79%) |
Dec 22, 2023 | 5.050 | 5.080 | 4.970 | 5.040 | 77,197 | -0.01(-0.20%) |
Dec 21, 2023 | 5.080 | 5.090 | 5.020 | 5.050 | 43,901 | +0.00(+0.00%) |
Dec 20, 2023 | 5.050 | 5.170 | 5.040 | 5.050 | 36,302 | +0.02(+0.40%) |
Dec 19, 2023 | 5.160 | 5.215 | 5.010 | 5.030 | 59,721 | -0.12(-2.33%) |
Dec 18, 2023 | 5.100 | 5.215 | 5.100 | 5.150 | 85,760 | +0.05(+0.98%) |
Dec 15, 2023 | 5.200 | 5.280 | 5.010 | 5.100 | 996,385 | +0.01(+0.20%) |
Dec 14, 2023 | 5.330 | 5.390 | 5.060 | 5.090 | 93,569 | -0.16(-3.05%) |
Dec 13, 2023 | 5.280 | 5.400 | 5.130 | 5.250 | 161,788 | +0.01(+0.19%) |
Dec 12, 2023 | 5.500 | 5.500 | 5.090 | 5.240 | 60,624 | -0.20(-3.68%) |
Dec 11, 2023 | 5.540 | 5.600 | 5.350 | 5.440 | 66,711 | -0.02(-0.37%) |
Dec 08, 2023 | 5.500 | 5.630 | 5.440 | 5.460 | 44,759 | -0.04(-0.73%) |
Dec 07, 2023 | 5.410 | 5.500 | 5.370 | 5.500 | 71,060 | +0.11(+2.04%) |
Dec 06, 2023 | 5.500 | 5.500 | 5.290 | 5.390 | 56,944 | -0.09(-1.64%) |
Dec 05, 2023 | 5.290 | 5.545 | 5.290 | 5.480 | 103,717 | +0.11(+2.05%) |
Dec 04, 2023 | 5.070 | 5.430 | 4.955 | 5.370 | 109,403 | +0.45(+9.15%) |