Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.420 | 4.555 | 4.360 | 4.470 | 2,576,975 | +0.06(+1.36%) |
May 30, 2024 | 4.430 | 4.490 | 4.400 | 4.410 | 691,592 | +0.00(+0.00%) |
May 29, 2024 | 4.600 | 4.615 | 4.410 | 4.410 | 589,735 | -0.26(-5.57%) |
May 28, 2024 | 4.550 | 4.690 | 4.540 | 4.670 | 903,157 | +0.11(+2.41%) |
May 24, 2024 | 4.530 | 4.585 | 4.490 | 4.560 | 905,937 | +0.03(+0.66%) |
May 23, 2024 | 4.680 | 4.765 | 4.450 | 4.530 | 1,476,953 | -0.12(-2.58%) |
May 22, 2024 | 4.700 | 4.720 | 4.600 | 4.650 | 1,334,592 | -0.10(-2.11%) |
May 21, 2024 | 4.640 | 4.760 | 4.620 | 4.750 | 851,885 | +0.09(+1.93%) |
May 20, 2024 | 4.700 | 4.770 | 4.660 | 4.660 | 731,495 | -0.06(-1.27%) |
May 17, 2024 | 4.610 | 4.730 | 4.576 | 4.720 | 1,261,515 | +0.12(+2.61%) |
May 16, 2024 | 4.620 | 4.730 | 4.580 | 4.600 | 1,017,095 | -0.01(-0.22%) |
May 15, 2024 | 4.690 | 4.690 | 4.530 | 4.610 | 1,388,082 | -0.06(-1.28%) |
May 14, 2024 | 4.710 | 4.750 | 4.600 | 4.670 | 839,971 | -0.02(-0.43%) |
May 13, 2024 | 4.630 | 4.740 | 4.630 | 4.690 | 1,269,037 | +0.11(+2.40%) |
May 10, 2024 | 4.730 | 4.810 | 4.570 | 4.580 | 892,038 | -0.14(-2.97%) |
May 09, 2024 | 4.450 | 4.730 | 4.450 | 4.720 | 939,291 | +0.30(+6.79%) |
May 08, 2024 | 4.490 | 4.520 | 4.420 | 4.420 | 1,195,416 | -0.09(-2.00%) |
May 07, 2024 | 4.400 | 4.590 | 4.390 | 4.510 | 824,785 | +0.11(+2.50%) |
May 06, 2024 | 4.400 | 4.520 | 4.375 | 4.400 | 1,375,977 | +0.08(+1.85%) |
May 03, 2024 | 4.290 | 4.390 | 4.280 | 4.320 | 1,437,602 | +0.03(+0.70%) |
May 02, 2024 | 4.100 | 4.320 | 4.080 | 4.290 | 2,013,297 | +0.26(+6.45%) |
May 01, 2024 | 4.010 | 4.110 | 4.005 | 4.030 | 2,143,381 | +0.04(+1.00%) |
Apr 30, 2024 | 4.010 | 4.220 | 3.950 | 3.990 | 2,420,425 | -0.06(-1.48%) |
Apr 29, 2024 | 4.250 | 4.290 | 3.980 | 4.050 | 3,453,471 | -0.26(-6.03%) |
Apr 26, 2024 | 4.980 | 5.160 | 4.220 | 4.310 | 6,593,463 | -1.01(-18.98%) |
Apr 25, 2024 | 5.250 | 5.320 | 5.150 | 5.320 | 1,734,059 | +0.07(+1.33%) |
Apr 24, 2024 | 5.410 | 5.450 | 5.190 | 5.250 | 1,501,795 | -0.22(-4.02%) |
Apr 23, 2024 | 5.390 | 5.550 | 5.390 | 5.470 | 1,373,319 | +0.04(+0.74%) |
Apr 22, 2024 | 5.520 | 5.550 | 5.390 | 5.430 | 1,085,304 | -0.13(-2.34%) |
Apr 19, 2024 | 5.370 | 5.580 | 5.370 | 5.560 | 1,271,357 | +0.13(+2.39%) |
Apr 18, 2024 | 5.450 | 5.530 | 5.370 | 5.430 | 992,299 | +0.01(+0.18%) |
Apr 17, 2024 | 5.560 | 5.647 | 5.395 | 5.420 | 1,238,587 | -0.15(-2.69%) |
Apr 16, 2024 | 5.750 | 5.790 | 5.560 | 5.570 | 1,354,494 | -0.27(-4.62%) |
Apr 15, 2024 | 5.900 | 5.975 | 5.800 | 5.840 | 1,344,323 | -0.03(-0.51%) |
Apr 12, 2024 | 6.210 | 6.300 | 5.840 | 5.870 | 1,109,916 | -0.28(-4.55%) |
Apr 11, 2024 | 6.150 | 6.270 | 5.930 | 6.150 | 1,388,127 | +0.03(+0.49%) |
Apr 10, 2024 | 6.040 | 6.140 | 5.990 | 6.120 | 1,244,037 | -0.03(-0.49%) |
Apr 09, 2024 | 6.380 | 6.460 | 6.140 | 6.150 | 1,002,139 | -0.19(-3.00%) |
Apr 08, 2024 | 6.450 | 6.530 | 6.310 | 6.340 | 835,461 | -0.10(-1.55%) |
Apr 05, 2024 | 6.250 | 6.470 | 6.200 | 6.440 | 923,443 | +0.22(+3.54%) |
Apr 04, 2024 | 6.400 | 6.410 | 6.205 | 6.220 | 866,634 | -0.16(-2.51%) |
Apr 03, 2024 | 6.280 | 6.400 | 6.220 | 6.380 | 763,334 | +0.16(+2.57%) |
Apr 02, 2024 | 6.220 | 6.300 | 6.130 | 6.220 | 612,880 | +0.05(+0.81%) |
Apr 01, 2024 | 6.210 | 6.250 | 6.140 | 6.170 | 816,637 | +0.01(+0.16%) |
Mar 28, 2024 | 6.160 | 6.155 | 6.140 | 6.160 | 770,829 | +0.04(+0.65%) |
Mar 27, 2024 | 5.960 | 6.130 | 5.955 | 6.120 | 576,532 | +0.17(+2.86%) |
Mar 26, 2024 | 6.130 | 6.160 | 5.940 | 5.950 | 1,074,076 | -0.16(-2.62%) |
Mar 25, 2024 | 6.080 | 6.185 | 6.080 | 6.110 | 910,359 | +0.07(+1.16%) |
Mar 22, 2024 | 6.130 | 6.240 | 5.990 | 6.040 | 1,133,763 | -0.08(-1.31%) |
Mar 21, 2024 | 5.880 | 6.150 | 5.861 | 6.120 | 1,534,057 | +0.25(+4.26%) |
Mar 20, 2024 | 5.890 | 5.975 | 5.750 | 5.870 | 1,931,512 | -0.09(-1.51%) |
Mar 19, 2024 | 5.880 | 5.970 | 5.840 | 5.960 | 1,670,818 | +0.08(+1.36%) |
Mar 18, 2024 | 5.960 | 5.970 | 5.790 | 5.880 | 1,831,862 | -0.07(-1.18%) |
Mar 15, 2024 | 5.560 | 6.025 | 5.560 | 5.950 | 15,563,753 | +0.35(+6.25%) |
Mar 14, 2024 | 5.630 | 5.695 | 5.560 | 5.600 | 1,539,072 | -0.03(-0.53%) |
Mar 13, 2024 | 5.660 | 5.770 | 5.530 | 5.630 | 1,654,838 | +0.03(+0.54%) |
Mar 12, 2024 | 5.660 | 5.660 | 5.495 | 5.600 | 1,688,195 | +0.01(+0.18%) |
Mar 11, 2024 | 5.580 | 5.670 | 5.470 | 5.590 | 2,390,170 | -0.01(-0.18%) |
Mar 08, 2024 | 5.750 | 5.850 | 5.465 | 5.600 | 1,925,307 | -0.11(-1.93%) |
Mar 07, 2024 | 5.450 | 5.760 | 5.450 | 5.710 | 1,644,665 | +0.29(+5.35%) |
Mar 06, 2024 | 5.450 | 5.577 | 5.300 | 5.420 | 1,993,156 | +0.07(+1.31%) |
Mar 05, 2024 | 5.400 | 5.430 | 5.310 | 5.350 | 1,761,199 | -0.06(-1.11%) |
Mar 04, 2024 | 5.500 | 5.580 | 5.215 | 5.410 | 3,957,025 | -0.27(-4.75%) |
Mar 01, 2024 | 5.510 | 5.800 | 5.485 | 5.680 | 1,362,621 | +0.29(+5.38%) |
Feb 29, 2024 | 5.520 | 5.615 | 5.340 | 5.390 | 1,669,459 | -0.02(-0.37%) |
Feb 28, 2024 | 5.550 | 5.665 | 5.410 | 5.410 | 1,702,514 | -0.11(-1.99%) |
Feb 27, 2024 | 5.530 | 5.725 | 5.475 | 5.520 | 1,956,269 | +0.04(+0.73%) |
Feb 26, 2024 | 5.510 | 5.650 | 5.455 | 5.480 | 1,481,380 | -0.07(-1.26%) |
Feb 23, 2024 | 5.540 | 5.630 | 5.485 | 5.550 | 1,212,707 | -0.02(-0.36%) |
Feb 22, 2024 | 5.660 | 5.710 | 5.495 | 5.570 | 1,527,795 | -0.11(-1.94%) |
Feb 21, 2024 | 6.060 | 6.110 | 5.620 | 5.680 | 1,417,915 | -0.38(-6.27%) |
Feb 20, 2024 | 5.860 | 6.465 | 5.690 | 6.060 | 1,249,580 | -0.04(-0.66%) |
Feb 16, 2024 | 6.230 | 6.230 | 6.005 | 6.100 | 1,020,833 | -0.08(-1.29%) |
Feb 15, 2024 | 5.930 | 6.220 | 5.930 | 6.180 | 858,847 | +0.24(+4.04%) |
Feb 14, 2024 | 5.970 | 6.035 | 5.890 | 5.940 | 644,414 | +0.06(+1.02%) |
Feb 13, 2024 | 5.980 | 6.060 | 5.815 | 5.880 | 938,879 | -0.19(-3.13%) |
Feb 12, 2024 | 5.970 | 6.139 | 5.970 | 6.070 | 668,521 | +0.12(+2.02%) |
Feb 09, 2024 | 5.980 | 6.000 | 5.880 | 5.950 | 667,430 | -0.03(-0.50%) |
Feb 08, 2024 | 5.820 | 5.980 | 5.820 | 5.980 | 646,215 | +0.15(+2.57%) |
Feb 07, 2024 | 6.010 | 6.140 | 5.810 | 5.830 | 1,051,171 | -0.19(-3.16%) |
Feb 06, 2024 | 5.930 | 6.075 | 5.930 | 6.020 | 654,136 | +0.13(+2.21%) |
Feb 05, 2024 | 5.860 | 5.920 | 5.725 | 5.890 | 853,341 | -0.06(-1.01%) |
Feb 02, 2024 | 6.180 | 6.210 | 5.940 | 5.950 | 651,284 | -0.28(-4.49%) |
Feb 01, 2024 | 6.220 | 6.290 | 6.130 | 6.230 | 743,620 | +0.06(+0.97%) |
Jan 31, 2024 | 6.490 | 6.500 | 6.150 | 6.170 | 676,882 | -0.27(-4.19%) |
Jan 30, 2024 | 6.380 | 6.500 | 6.230 | 6.440 | 630,283 | -0.08(-1.23%) |
Jan 29, 2024 | 6.470 | 6.520 | 6.370 | 6.520 | 414,101 | +0.03(+0.46%) |
Jan 26, 2024 | 6.450 | 6.570 | 6.395 | 6.490 | 430,551 | +0.06(+0.93%) |
Jan 25, 2024 | 6.410 | 6.450 | 6.270 | 6.430 | 548,744 | +0.14(+2.23%) |
Jan 24, 2024 | 6.200 | 6.325 | 6.115 | 6.290 | 497,348 | +0.16(+2.61%) |
Jan 23, 2024 | 6.210 | 6.290 | 6.110 | 6.130 | 636,757 | -0.02(-0.33%) |
Jan 22, 2024 | 6.110 | 6.235 | 6.070 | 6.150 | 482,288 | +0.07(+1.15%) |
Jan 19, 2024 | 6.070 | 6.085 | 5.930 | 6.080 | 392,271 | +0.08(+1.33%) |
Jan 18, 2024 | 5.900 | 6.010 | 5.850 | 6.000 | 516,240 | +0.14(+2.39%) |
Jan 17, 2024 | 5.770 | 5.895 | 5.720 | 5.860 | 436,628 | -0.03(-0.51%) |
Jan 16, 2024 | 6.030 | 6.100 | 5.865 | 5.890 | 564,728 | -0.21(-3.44%) |
Jan 12, 2024 | 6.090 | 6.190 | 6.025 | 6.100 | 398,429 | +0.13(+2.18%) |
Jan 11, 2024 | 6.030 | 6.030 | 5.880 | 5.970 | 684,123 | -0.05(-0.83%) |
Jan 10, 2024 | 6.090 | 6.105 | 5.985 | 6.020 | 525,767 | -0.10(-1.63%) |
Jan 09, 2024 | 6.340 | 6.340 | 6.080 | 6.120 | 634,284 | -0.26(-4.08%) |
Jan 08, 2024 | 6.460 | 6.460 | 6.215 | 6.380 | 833,555 | -0.30(-4.49%) |
Jan 05, 2024 | 6.640 | 6.710 | 6.590 | 6.680 | 456,693 | +0.09(+1.37%) |
Jan 04, 2024 | 6.740 | 6.740 | 6.525 | 6.590 | 795,643 | -0.06(-0.90%) |
Jan 03, 2024 | 6.690 | 6.810 | 6.630 | 6.650 | 529,043 | -0.06(-0.89%) |
Jan 02, 2024 | 6.870 | 6.945 | 6.690 | 6.710 | 473,288 | -0.08(-1.18%) |
Dec 29, 2023 | 6.940 | 6.940 | 6.765 | 6.790 | 846,555 | -0.13(-1.88%) |
Dec 28, 2023 | 7.010 | 7.035 | 6.900 | 6.920 | 723,296 | -0.14(-1.98%) |
Dec 27, 2023 | 7.080 | 7.130 | 7.030 | 7.060 | 445,658 | -0.06(-0.84%) |
Dec 26, 2023 | 7.020 | 7.160 | 6.970 | 7.120 | 493,485 | +0.19(+2.74%) |
Dec 22, 2023 | 7.070 | 7.110 | 6.909 | 6.930 | 493,819 | -0.07(-1.00%) |
Dec 21, 2023 | 6.950 | 7.015 | 6.920 | 7.000 | 484,879 | +0.06(+0.86%) |
Dec 20, 2023 | 7.000 | 7.270 | 6.930 | 6.940 | 1,082,274 | -0.05(-0.72%) |
Dec 19, 2023 | 6.820 | 7.000 | 6.820 | 6.990 | 550,158 | +0.20(+2.95%) |
Dec 18, 2023 | 6.920 | 7.030 | 6.790 | 6.790 | 607,495 | +0.07(+1.04%) |
Dec 15, 2023 | 6.750 | 6.860 | 6.580 | 6.720 | 2,618,376 | -0.08(-1.18%) |
Dec 14, 2023 | 6.790 | 6.880 | 6.700 | 6.800 | 913,817 | +0.20(+3.03%) |
Dec 13, 2023 | 6.470 | 6.645 | 6.320 | 6.600 | 1,096,240 | +0.18(+2.80%) |
Dec 12, 2023 | 6.500 | 6.540 | 6.320 | 6.420 | 1,233,593 | -0.24(-3.60%) |
Dec 11, 2023 | 6.780 | 6.820 | 6.605 | 6.660 | 557,535 | -0.12(-1.77%) |
Dec 08, 2023 | 6.630 | 6.780 | 6.570 | 6.780 | 1,121,335 | +0.23(+3.51%) |
Dec 07, 2023 | 6.640 | 6.642 | 6.480 | 6.550 | 715,321 | +0.00(+0.00%) |
Dec 06, 2023 | 6.850 | 6.930 | 6.550 | 6.550 | 664,869 | -0.30(-4.38%) |
Dec 05, 2023 | 7.100 | 7.190 | 6.825 | 6.850 | 971,903 | -0.21(-2.97%) |
Dec 04, 2023 | 6.960 | 7.085 | 6.861 | 7.060 | 491,782 | +0.01(+0.14%) |