Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 5.400 | 5.520 | 5.355 | 5.470 | 541,670 | +0.07(+1.30%) |
May 24, 2024 | 5.350 | 5.470 | 5.330 | 5.400 | 714,144 | +0.08(+1.50%) |
May 23, 2024 | 5.350 | 5.375 | 5.225 | 5.320 | 751,107 | +0.02(+0.38%) |
May 22, 2024 | 5.500 | 5.510 | 5.290 | 5.300 | 856,254 | -0.24(-4.33%) |
May 21, 2024 | 5.570 | 5.600 | 5.515 | 5.540 | 450,909 | -0.07(-1.25%) |
May 20, 2024 | 5.570 | 5.670 | 5.560 | 5.610 | 613,789 | +0.04(+0.72%) |
May 17, 2024 | 5.610 | 5.640 | 5.560 | 5.570 | 332,998 | -0.01(-0.18%) |
May 16, 2024 | 5.470 | 5.590 | 5.450 | 5.580 | 603,901 | +0.18(+3.33%) |
May 15, 2024 | 5.459 | 5.459 | 5.360 | 5.400 | 609,434 | -0.06(-1.09%) |
May 14, 2024 | 5.519 | 5.519 | 5.400 | 5.459 | 803,169 | -0.02(-0.36%) |
May 13, 2024 | 5.450 | 5.519 | 5.400 | 5.479 | 455,211 | +0.09(+1.65%) |
May 10, 2024 | 5.519 | 5.568 | 5.375 | 5.390 | 441,556 | -0.13(-2.33%) |
May 09, 2024 | 5.390 | 5.529 | 5.370 | 5.519 | 612,350 | +0.14(+2.58%) |
May 08, 2024 | 5.380 | 5.400 | 5.321 | 5.380 | 365,849 | -0.03(-0.55%) |
May 07, 2024 | 5.162 | 5.430 | 5.162 | 5.410 | 1,051,245 | +0.27(+5.20%) |
May 06, 2024 | 5.142 | 5.172 | 5.098 | 5.142 | 412,675 | +0.00(+0.00%) |
May 03, 2024 | 5.103 | 5.152 | 5.063 | 5.142 | 437,114 | +0.07(+1.37%) |
May 02, 2024 | 5.033 | 5.093 | 5.004 | 5.073 | 489,663 | +0.07(+1.39%) |
May 01, 2024 | 4.994 | 5.023 | 4.934 | 5.004 | 491,902 | +0.06(+1.20%) |
Apr 30, 2024 | 4.855 | 5.167 | 4.855 | 4.944 | 730,486 | -0.15(-2.92%) |
Apr 29, 2024 | 4.974 | 5.192 | 4.944 | 5.093 | 963,920 | +0.08(+1.58%) |
Apr 26, 2024 | 5.023 | 5.033 | 4.964 | 5.014 | 446,729 | +0.02(+0.40%) |
Apr 25, 2024 | 4.835 | 4.994 | 4.835 | 4.994 | 347,562 | +0.11(+2.23%) |
Apr 24, 2024 | 4.944 | 4.954 | 4.875 | 4.885 | 488,390 | -0.09(-1.79%) |
Apr 23, 2024 | 4.845 | 4.974 | 4.830 | 4.974 | 584,735 | +0.15(+3.08%) |
Apr 22, 2024 | 4.776 | 4.855 | 4.771 | 4.825 | 438,114 | +0.06(+1.25%) |
Apr 19, 2024 | 4.736 | 4.776 | 4.697 | 4.766 | 325,543 | +0.04(+0.84%) |
Apr 18, 2024 | 4.677 | 4.791 | 4.627 | 4.726 | 475,242 | +0.06(+1.27%) |
Apr 17, 2024 | 4.706 | 4.756 | 4.631 | 4.667 | 324,728 | -0.02(-0.42%) |
Apr 16, 2024 | 4.667 | 4.692 | 4.607 | 4.687 | 321,027 | +0.00(+0.00%) |
Apr 15, 2024 | 4.687 | 4.756 | 4.660 | 4.687 | 455,159 | +0.02(+0.42%) |
Apr 12, 2024 | 4.726 | 4.746 | 4.637 | 4.667 | 381,127 | -0.09(-1.87%) |
Apr 11, 2024 | 4.736 | 4.801 | 4.726 | 4.756 | 459,148 | +0.06(+1.27%) |
Apr 10, 2024 | 4.647 | 4.726 | 4.637 | 4.697 | 646,557 | +0.00(+0.00%) |
Apr 09, 2024 | 4.806 | 4.806 | 4.647 | 4.697 | 836,432 | -0.11(-2.27%) |
Apr 08, 2024 | 4.855 | 4.865 | 4.777 | 4.806 | 687,676 | -0.05(-1.02%) |
Apr 05, 2024 | 4.915 | 4.929 | 4.855 | 4.855 | 421,373 | -0.08(-1.61%) |
Apr 04, 2024 | 4.934 | 5.014 | 4.890 | 4.934 | 844,491 | -0.02(-0.40%) |
Apr 03, 2024 | 4.865 | 4.954 | 4.845 | 4.954 | 977,083 | +0.09(+1.83%) |
Apr 02, 2024 | 4.855 | 4.915 | 4.806 | 4.865 | 890,469 | +0.00(+0.00%) |
Apr 01, 2024 | 4.954 | 4.979 | 4.865 | 4.865 | 436,937 | -0.05(-1.01%) |
Mar 28, 2024 | 4.885 | 4.875 | 4.870 | 4.915 | 868,258 | +0.00(+0.00%) |
Mar 27, 2024 | 4.964 | 4.974 | 4.855 | 4.915 | 1,134,312 | -0.02(-0.40%) |
Mar 26, 2024 | 4.934 | 5.004 | 4.915 | 4.934 | 957,141 | +0.00(+0.00%) |
Mar 25, 2024 | 5.033 | 5.051 | 4.934 | 4.934 | 507,668 | -0.14(-2.73%) |
Mar 22, 2024 | 5.053 | 5.083 | 5.014 | 5.073 | 575,076 | -0.01(-0.19%) |
Mar 21, 2024 | 5.023 | 5.103 | 4.994 | 5.083 | 721,840 | +0.10(+1.99%) |
Mar 20, 2024 | 4.865 | 4.994 | 4.815 | 4.984 | 846,575 | +0.06(+1.21%) |
Mar 19, 2024 | 4.964 | 4.969 | 4.915 | 4.924 | 557,607 | -0.06(-1.19%) |
Mar 18, 2024 | 4.905 | 4.994 | 4.867 | 4.984 | 559,952 | +0.07(+1.41%) |
Mar 15, 2024 | 4.875 | 4.964 | 4.875 | 4.915 | 1,383,380 | +0.03(+0.61%) |
Mar 14, 2024 | 4.905 | 4.924 | 4.766 | 4.885 | 962,876 | -0.07(-1.40%) |
Mar 13, 2024 | 5.023 | 5.023 | 4.919 | 4.954 | 952,709 | -0.04(-0.79%) |
Mar 12, 2024 | 4.915 | 5.023 | 4.888 | 4.994 | 994,292 | +0.08(+1.61%) |
Mar 11, 2024 | 4.895 | 4.954 | 4.815 | 4.915 | 3,117,374 | +0.00(+0.00%) |
Mar 08, 2024 | 4.806 | 4.954 | 4.788 | 4.915 | 1,247,832 | +0.05(+1.02%) |
Mar 07, 2024 | 4.726 | 4.865 | 4.706 | 4.865 | 1,281,151 | +0.18(+3.81%) |
Mar 06, 2024 | 4.588 | 4.726 | 4.558 | 4.687 | 1,361,745 | +0.13(+2.83%) |
Mar 05, 2024 | 4.498 | 4.647 | 4.498 | 4.558 | 1,065,567 | +0.04(+0.88%) |
Mar 04, 2024 | 4.647 | 4.667 | 4.508 | 4.518 | 938,942 | -0.15(-3.18%) |
Mar 01, 2024 | 4.597 | 4.701 | 4.578 | 4.667 | 1,119,393 | +0.07(+1.51%) |
Feb 29, 2024 | 4.528 | 4.607 | 4.518 | 4.597 | 902,988 | +0.09(+1.98%) |
Feb 28, 2024 | 4.479 | 4.587 | 4.479 | 4.508 | 976,349 | +0.01(+0.22%) |
Feb 27, 2024 | 4.528 | 4.616 | 4.459 | 4.498 | 1,308,812 | +0.10(+2.23%) |
Feb 26, 2024 | 4.410 | 4.430 | 4.332 | 4.400 | 832,033 | -0.04(-0.88%) |
Feb 23, 2024 | 4.312 | 4.464 | 4.268 | 4.440 | 1,000,438 | +0.07(+1.57%) |
Feb 22, 2024 | 4.273 | 4.410 | 4.263 | 4.371 | 1,015,540 | +0.10(+2.29%) |
Feb 21, 2024 | 4.077 | 4.283 | 4.077 | 4.273 | 1,025,575 | +0.14(+3.32%) |
Feb 20, 2024 | 4.165 | 4.204 | 4.116 | 4.136 | 813,054 | -0.06(-1.40%) |
Feb 16, 2024 | 4.097 | 4.214 | 4.072 | 4.195 | 879,172 | +0.10(+2.39%) |
Feb 15, 2024 | 4.077 | 4.116 | 4.043 | 4.097 | 629,167 | +0.03(+0.72%) |
Feb 14, 2024 | 4.185 | 4.203 | 4.004 | 4.067 | 1,435,420 | -0.10(-2.35%) |
Feb 13, 2024 | 4.263 | 4.376 | 4.092 | 4.165 | 1,932,351 | +0.06(+1.43%) |
Feb 12, 2024 | 4.077 | 4.165 | 4.028 | 4.106 | 832,398 | +0.02(+0.48%) |
Feb 09, 2024 | 4.067 | 4.097 | 4.038 | 4.087 | 575,586 | +0.02(+0.48%) |
Feb 08, 2024 | 4.048 | 4.077 | 4.018 | 4.067 | 429,547 | -0.02(-0.48%) |
Feb 07, 2024 | 4.048 | 4.087 | 3.994 | 4.087 | 582,623 | +0.03(+0.72%) |
Feb 06, 2024 | 3.881 | 4.067 | 3.861 | 4.057 | 810,975 | +0.22(+5.61%) |
Feb 05, 2024 | 3.822 | 3.920 | 3.773 | 3.842 | 793,472 | +0.01(+0.26%) |
Feb 02, 2024 | 3.881 | 3.881 | 3.773 | 3.832 | 731,228 | -0.06(-1.51%) |
Feb 01, 2024 | 3.959 | 3.999 | 3.837 | 3.891 | 888,622 | -0.07(-1.73%) |
Jan 31, 2024 | 4.038 | 4.043 | 3.940 | 3.959 | 534,818 | -0.09(-2.18%) |
Jan 30, 2024 | 3.989 | 4.048 | 3.941 | 4.048 | 549,966 | +0.04(+0.98%) |
Jan 29, 2024 | 4.048 | 4.067 | 3.974 | 4.008 | 768,585 | -0.05(-1.21%) |
Jan 26, 2024 | 4.048 | 4.072 | 3.979 | 4.057 | 521,343 | +0.01(+0.24%) |
Jan 25, 2024 | 4.087 | 4.138 | 3.969 | 4.048 | 584,547 | -0.05(-1.20%) |
Jan 24, 2024 | 3.989 | 4.097 | 3.989 | 4.097 | 756,806 | +0.13(+3.21%) |
Jan 23, 2024 | 3.881 | 3.979 | 3.861 | 3.969 | 836,136 | +0.04(+1.00%) |
Jan 22, 2024 | 3.940 | 3.986 | 3.920 | 3.930 | 495,334 | -0.01(-0.25%) |
Jan 19, 2024 | 3.999 | 3.999 | 3.891 | 3.940 | 460,384 | -0.04(-0.99%) |
Jan 18, 2024 | 3.969 | 4.008 | 3.901 | 3.979 | 650,203 | +0.04(+1.00%) |
Jan 17, 2024 | 3.783 | 3.959 | 3.778 | 3.940 | 1,188,935 | +0.11(+2.81%) |
Jan 16, 2024 | 3.871 | 3.886 | 3.788 | 3.832 | 566,624 | +0.04(+1.03%) |
Jan 12, 2024 | 3.852 | 3.876 | 3.778 | 3.793 | 566,018 | +0.00(+0.00%) |
Jan 11, 2024 | 3.832 | 3.836 | 3.759 | 3.793 | 557,651 | -0.08(-2.03%) |
Jan 10, 2024 | 3.871 | 3.901 | 3.842 | 3.871 | 769,991 | +0.01(+0.25%) |
Jan 09, 2024 | 3.901 | 3.901 | 3.808 | 3.861 | 976,171 | -0.09(-2.23%) |
Jan 08, 2024 | 4.028 | 4.043 | 3.901 | 3.950 | 1,413,060 | -0.13(-3.12%) |
Jan 05, 2024 | 4.097 | 4.146 | 4.008 | 4.077 | 1,130,509 | -0.03(-0.72%) |
Jan 04, 2024 | 3.979 | 4.214 | 3.979 | 4.106 | 2,887,691 | +0.18(+4.49%) |
Jan 03, 2024 | 3.891 | 3.984 | 3.812 | 3.930 | 1,141,691 | +0.06(+1.52%) |