Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 3.450 | 3.565 | 3.400 | 3.470 | 332,219 | +0.05(+1.46%) |
May 30, 2024 | 3.272 | 3.474 | 3.233 | 3.420 | 481,227 | +0.21(+6.44%) |
May 29, 2024 | 3.262 | 3.267 | 3.114 | 3.213 | 325,512 | -0.03(-0.91%) |
May 28, 2024 | 3.183 | 3.287 | 3.169 | 3.243 | 270,378 | +0.07(+2.17%) |
May 24, 2024 | 3.193 | 3.213 | 3.090 | 3.174 | 274,949 | -0.02(-0.62%) |
May 23, 2024 | 3.154 | 3.203 | 3.105 | 3.193 | 175,023 | +0.05(+1.57%) |
May 22, 2024 | 3.213 | 3.213 | 3.085 | 3.144 | 189,710 | -0.06(-1.85%) |
May 21, 2024 | 3.272 | 3.272 | 3.114 | 3.203 | 282,261 | -0.07(-2.11%) |
May 20, 2024 | 3.252 | 3.321 | 3.213 | 3.272 | 158,646 | +0.00(+0.00%) |
May 17, 2024 | 3.381 | 3.381 | 3.252 | 3.272 | 181,882 | -0.11(-3.35%) |
May 16, 2024 | 3.390 | 3.425 | 3.312 | 3.385 | 198,196 | -0.03(-1.01%) |
May 15, 2024 | 3.903 | 3.932 | 3.351 | 3.420 | 542,631 | -0.43(-11.25%) |
May 14, 2024 | 3.657 | 4.041 | 3.647 | 3.854 | 645,970 | +0.27(+7.42%) |
May 13, 2024 | 3.371 | 3.745 | 3.341 | 3.588 | 478,109 | +0.22(+6.43%) |
May 10, 2024 | 3.331 | 3.381 | 3.282 | 3.371 | 173,051 | +0.07(+2.09%) |
May 09, 2024 | 3.213 | 3.321 | 3.213 | 3.302 | 140,315 | +0.07(+2.13%) |
May 08, 2024 | 3.223 | 3.243 | 3.134 | 3.233 | 193,604 | -0.02(-0.61%) |
May 07, 2024 | 3.351 | 3.385 | 3.252 | 3.252 | 174,970 | -0.09(-2.65%) |
May 06, 2024 | 3.381 | 3.435 | 3.331 | 3.341 | 231,013 | -0.02(-0.59%) |
May 03, 2024 | 3.351 | 3.410 | 3.331 | 3.361 | 162,683 | +0.04(+1.19%) |
May 02, 2024 | 3.390 | 3.395 | 3.228 | 3.321 | 252,927 | -0.03(-0.88%) |
May 01, 2024 | 3.252 | 3.479 | 3.154 | 3.351 | 440,881 | -0.14(-3.95%) |
Apr 30, 2024 | 3.548 | 3.548 | 3.454 | 3.489 | 370,413 | -0.11(-3.01%) |
Apr 29, 2024 | 3.450 | 3.607 | 3.420 | 3.597 | 373,391 | +0.18(+5.34%) |
Apr 26, 2024 | 3.282 | 3.420 | 3.243 | 3.415 | 327,003 | +0.13(+4.05%) |
Apr 25, 2024 | 3.243 | 3.292 | 3.164 | 3.282 | 259,040 | +0.00(+0.00%) |
Apr 24, 2024 | 3.282 | 3.297 | 3.203 | 3.282 | 161,524 | +0.00(+0.00%) |
Apr 23, 2024 | 3.193 | 3.321 | 3.193 | 3.282 | 251,787 | +0.10(+3.10%) |
Apr 22, 2024 | 3.095 | 3.203 | 2.957 | 3.183 | 430,249 | +0.14(+4.53%) |
Apr 19, 2024 | 2.967 | 3.149 | 2.957 | 3.045 | 336,480 | +0.06(+1.98%) |
Apr 18, 2024 | 3.016 | 3.050 | 2.957 | 2.986 | 317,259 | +0.00(+0.00%) |
Apr 17, 2024 | 3.065 | 3.080 | 2.962 | 2.986 | 284,121 | -0.08(-2.57%) |
Apr 16, 2024 | 3.095 | 3.134 | 3.045 | 3.065 | 224,632 | -0.08(-2.51%) |
Apr 15, 2024 | 3.203 | 3.223 | 3.085 | 3.144 | 364,598 | +0.00(+0.00%) |
Apr 12, 2024 | 3.252 | 3.252 | 3.110 | 3.144 | 421,376 | -0.13(-3.92%) |
Apr 11, 2024 | 3.410 | 3.410 | 3.243 | 3.272 | 371,280 | -0.01(-0.30%) |
Apr 10, 2024 | 3.341 | 3.341 | 3.238 | 3.282 | 423,230 | -0.14(-4.03%) |
Apr 09, 2024 | 3.469 | 3.479 | 3.341 | 3.420 | 411,848 | +0.06(+1.76%) |
Apr 08, 2024 | 3.450 | 3.568 | 3.346 | 3.361 | 317,346 | -0.06(-1.73%) |
Apr 05, 2024 | 3.381 | 3.514 | 3.351 | 3.420 | 645,532 | +0.05(+1.46%) |
Apr 04, 2024 | 3.321 | 3.499 | 3.312 | 3.371 | 460,180 | +0.09(+2.70%) |
Apr 03, 2024 | 3.312 | 3.351 | 3.223 | 3.282 | 377,960 | -0.07(-2.06%) |
Apr 02, 2024 | 3.499 | 3.499 | 3.222 | 3.351 | 701,306 | -0.18(-5.16%) |
Apr 01, 2024 | 3.499 | 3.637 | 3.450 | 3.533 | 628,379 | +0.06(+1.85%) |
Mar 28, 2024 | 3.933 | 4.012 | 3.469 | 3.469 | 1,635,332 | -0.43(-11.11%) |
Mar 27, 2024 | 3.696 | 3.903 | 3.676 | 3.903 | 402,221 | +0.25(+6.74%) |
Mar 26, 2024 | 3.597 | 3.723 | 3.543 | 3.657 | 423,983 | +0.14(+3.92%) |
Mar 25, 2024 | 3.558 | 3.627 | 3.499 | 3.519 | 271,761 | -0.04(-1.11%) |
Mar 22, 2024 | 3.617 | 3.617 | 3.528 | 3.558 | 239,514 | -0.08(-2.17%) |
Mar 21, 2024 | 3.647 | 3.647 | 3.558 | 3.637 | 286,497 | -0.01(-0.27%) |
Mar 20, 2024 | 3.499 | 3.691 | 3.414 | 3.647 | 556,952 | +0.17(+4.82%) |
Mar 19, 2024 | 3.548 | 3.548 | 3.440 | 3.479 | 257,321 | -0.07(-1.94%) |
Mar 18, 2024 | 3.558 | 3.568 | 3.469 | 3.548 | 291,132 | +0.03(+0.84%) |
Mar 15, 2024 | 3.528 | 3.617 | 3.430 | 3.519 | 2,062,004 | -0.01(-0.28%) |
Mar 14, 2024 | 3.588 | 3.913 | 3.499 | 3.528 | 528,956 | -0.02(-0.56%) |
Mar 13, 2024 | 3.617 | 3.664 | 3.519 | 3.548 | 384,767 | -0.07(-1.91%) |
Mar 12, 2024 | 3.775 | 3.775 | 3.597 | 3.617 | 524,593 | -0.14(-3.80%) |
Mar 11, 2024 | 3.893 | 3.893 | 3.745 | 3.760 | 478,722 | -0.14(-3.66%) |
Mar 08, 2024 | 4.090 | 4.090 | 3.883 | 3.903 | 419,053 | -0.12(-2.94%) |
Mar 07, 2024 | 4.021 | 4.149 | 4.011 | 4.021 | 410,390 | +0.06(+1.49%) |
Mar 06, 2024 | 4.167 | 4.235 | 3.904 | 3.962 | 650,107 | -0.17(-4.01%) |
Mar 05, 2024 | 4.381 | 4.381 | 4.128 | 4.128 | 343,810 | -0.18(-4.29%) |
Mar 04, 2024 | 4.605 | 4.605 | 4.313 | 4.313 | 607,561 | -0.26(-5.74%) |
Mar 01, 2024 | 4.702 | 4.721 | 4.507 | 4.575 | 473,520 | -0.10(-2.08%) |
Feb 29, 2024 | 4.712 | 4.809 | 4.614 | 4.673 | 276,727 | +0.02(+0.52%) |
Feb 28, 2024 | 4.867 | 4.872 | 4.624 | 4.648 | 661,183 | -0.49(-9.56%) |
Feb 27, 2024 | 5.296 | 5.354 | 5.101 | 5.140 | 409,287 | -0.06(-1.12%) |
Feb 26, 2024 | 5.091 | 5.230 | 5.043 | 5.198 | 209,555 | +0.09(+1.71%) |
Feb 23, 2024 | 5.189 | 5.208 | 5.043 | 5.111 | 189,238 | -0.09(-1.69%) |
Feb 22, 2024 | 5.062 | 5.276 | 4.995 | 5.198 | 211,208 | +0.11(+2.10%) |
Feb 21, 2024 | 5.218 | 5.218 | 5.062 | 5.091 | 167,240 | -0.13(-2.43%) |
Feb 20, 2024 | 5.228 | 5.288 | 5.121 | 5.218 | 257,094 | -0.10(-1.83%) |
Feb 16, 2024 | 5.354 | 5.461 | 5.286 | 5.315 | 222,220 | -0.11(-1.97%) |
Feb 15, 2024 | 5.228 | 5.481 | 5.228 | 5.422 | 281,349 | +0.20(+3.92%) |
Feb 14, 2024 | 5.043 | 5.237 | 5.013 | 5.218 | 171,051 | +0.18(+3.68%) |
Feb 13, 2024 | 5.189 | 5.219 | 4.994 | 5.033 | 395,182 | -0.34(-6.34%) |
Feb 12, 2024 | 5.121 | 5.471 | 5.121 | 5.374 | 467,294 | +0.27(+5.34%) |
Feb 09, 2024 | 4.965 | 5.140 | 4.848 | 5.101 | 269,023 | +0.18(+3.56%) |
Feb 08, 2024 | 5.023 | 5.130 | 4.897 | 4.926 | 298,917 | -0.08(-1.56%) |
Feb 07, 2024 | 4.965 | 5.048 | 4.848 | 5.004 | 245,430 | +0.08(+1.58%) |
Feb 06, 2024 | 4.741 | 4.926 | 4.663 | 4.926 | 208,693 | +0.19(+4.12%) |
Feb 05, 2024 | 4.897 | 4.906 | 4.673 | 4.731 | 359,211 | -0.21(-4.33%) |
Feb 02, 2024 | 5.091 | 5.091 | 4.897 | 4.945 | 328,266 | -0.13(-2.50%) |
Feb 01, 2024 | 4.965 | 5.121 | 4.936 | 5.072 | 283,795 | +0.18(+3.58%) |
Jan 31, 2024 | 5.101 | 5.101 | 4.887 | 4.897 | 345,865 | -0.18(-3.64%) |
Jan 30, 2024 | 5.198 | 5.198 | 5.043 | 5.082 | 214,593 | -0.12(-2.25%) |
Jan 29, 2024 | 5.140 | 5.228 | 5.033 | 5.198 | 224,553 | +0.10(+1.91%) |
Jan 26, 2024 | 5.015 | 5.176 | 5.015 | 5.101 | 194,982 | +0.10(+1.95%) |
Jan 25, 2024 | 5.082 | 5.135 | 4.897 | 5.004 | 315,909 | +0.01(+0.19%) |
Jan 24, 2024 | 5.052 | 5.052 | 4.877 | 4.994 | 323,222 | +0.03(+0.59%) |
Jan 23, 2024 | 4.945 | 5.077 | 4.877 | 4.965 | 369,188 | +0.11(+2.20%) |
Jan 22, 2024 | 4.673 | 4.863 | 4.624 | 4.858 | 541,063 | +0.23(+5.05%) |
Jan 19, 2024 | 4.527 | 4.653 | 4.371 | 4.624 | 481,334 | +0.14(+3.04%) |
Jan 18, 2024 | 4.644 | 4.692 | 4.390 | 4.488 | 474,715 | -0.17(-3.66%) |
Jan 17, 2024 | 4.546 | 4.702 | 4.137 | 4.658 | 1,096,941 | -0.40(-7.98%) |
Jan 16, 2024 | 5.383 | 5.383 | 5.052 | 5.062 | 564,805 | -0.32(-5.97%) |
Jan 12, 2024 | 5.607 | 5.714 | 5.354 | 5.383 | 408,397 | -0.16(-2.81%) |
Jan 11, 2024 | 5.559 | 5.617 | 5.452 | 5.539 | 180,783 | -0.05(-0.87%) |
Jan 10, 2024 | 5.598 | 5.686 | 5.549 | 5.588 | 219,014 | +0.00(+0.00%) |
Jan 09, 2024 | 5.656 | 5.656 | 5.510 | 5.588 | 269,160 | -0.10(-1.71%) |
Jan 08, 2024 | 5.675 | 5.802 | 5.617 | 5.685 | 347,053 | +0.08(+1.39%) |
Jan 05, 2024 | 5.588 | 5.797 | 5.510 | 5.607 | 431,933 | +0.01(+0.17%) |
Jan 04, 2024 | 5.763 | 5.851 | 5.588 | 5.598 | 223,517 | -0.16(-2.71%) |
Jan 03, 2024 | 5.890 | 6.016 | 5.508 | 5.753 | 553,049 | -0.16(-2.64%) |
Jan 02, 2024 | 6.172 | 6.376 | 5.909 | 5.909 | 367,411 | -0.26(-4.26%) |
Dec 29, 2023 | 6.367 | 6.367 | 6.133 | 6.172 | 350,129 | -0.18(-2.76%) |
Dec 28, 2023 | 6.152 | 6.367 | 6.152 | 6.347 | 250,690 | +0.18(+3.00%) |
Dec 27, 2023 | 6.474 | 6.474 | 6.094 | 6.162 | 298,122 | -0.24(-3.80%) |
Dec 26, 2023 | 6.376 | 6.552 | 6.357 | 6.406 | 280,857 | +0.07(+1.08%) |
Dec 22, 2023 | 6.367 | 6.474 | 6.230 | 6.337 | 180,475 | -0.08(-1.21%) |
Dec 21, 2023 | 6.318 | 6.425 | 6.211 | 6.415 | 285,362 | +0.22(+3.62%) |
Dec 20, 2023 | 6.279 | 6.442 | 6.191 | 6.191 | 220,415 | -0.16(-2.45%) |
Dec 19, 2023 | 6.172 | 6.401 | 6.162 | 6.347 | 282,273 | +0.17(+2.68%) |
Dec 18, 2023 | 6.513 | 6.522 | 6.172 | 6.182 | 232,907 | -0.32(-4.94%) |
Dec 15, 2023 | 6.474 | 6.716 | 6.425 | 6.503 | 745,963 | +0.12(+1.83%) |
Dec 14, 2023 | 6.221 | 6.406 | 6.133 | 6.386 | 560,618 | +0.29(+4.79%) |
Dec 13, 2023 | 5.763 | 6.182 | 5.675 | 6.094 | 796,743 | +0.27(+4.68%) |
Dec 12, 2023 | 5.899 | 5.899 | 5.666 | 5.821 | 421,603 | -0.11(-1.81%) |
Dec 11, 2023 | 5.977 | 6.075 | 5.880 | 5.929 | 230,018 | -0.05(-0.81%) |
Dec 08, 2023 | 6.026 | 6.075 | 5.909 | 5.977 | 198,818 | -0.08(-1.29%) |
Dec 07, 2023 | 6.045 | 6.084 | 5.958 | 6.055 | 186,118 | -0.01(-0.16%) |
Dec 06, 2023 | 6.084 | 6.240 | 6.006 | 6.065 | 315,360 | +0.01(+0.16%) |
Dec 05, 2023 | 6.152 | 6.162 | 6.006 | 6.055 | 226,628 | -0.11(-1.74%) |
Dec 04, 2023 | 5.997 | 6.259 | 5.997 | 6.162 | 263,217 | +0.11(+1.77%) |