Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.520 | 5.530 | 5.280 | 5.340 | 9,593,625 | -0.46(-7.93%) |
Jun 06, 2024 | 5.670 | 5.880 | 5.620 | 5.800 | 8,902,295 | +0.26(+4.69%) |
Jun 05, 2024 | 5.450 | 5.570 | 5.390 | 5.540 | 6,202,023 | +0.11(+2.03%) |
Jun 04, 2024 | 5.710 | 5.725 | 5.420 | 5.430 | 9,135,480 | -0.41(-7.02%) |
Jun 03, 2024 | 5.850 | 5.920 | 5.775 | 5.840 | 6,961,635 | -0.05(-0.85%) |
May 31, 2024 | 5.930 | 6.015 | 5.790 | 5.890 | 12,304,515 | +0.04(+0.68%) |
May 30, 2024 | 5.780 | 5.970 | 5.770 | 5.850 | 6,687,772 | +0.09(+1.56%) |
May 29, 2024 | 5.820 | 5.930 | 5.730 | 5.760 | 7,827,344 | -0.17(-2.87%) |
May 28, 2024 | 6.060 | 6.080 | 5.830 | 5.930 | 11,967,478 | +0.30(+5.33%) |
May 24, 2024 | 5.830 | 5.860 | 5.600 | 5.630 | 10,504,576 | -0.14(-2.43%) |
May 23, 2024 | 5.960 | 5.980 | 5.740 | 5.770 | 7,828,393 | -0.17(-2.92%) |
May 22, 2024 | 6.094 | 6.164 | 5.904 | 5.944 | 10,254,192 | -0.23(-3.72%) |
May 21, 2024 | 6.114 | 6.273 | 6.104 | 6.174 | 7,602,790 | -0.05(-0.80%) |
May 20, 2024 | 6.164 | 6.283 | 5.974 | 6.223 | 13,365,913 | +0.13(+2.13%) |
May 17, 2024 | 5.734 | 6.154 | 5.694 | 6.094 | 18,777,444 | +0.61(+11.11%) |
May 16, 2024 | 5.544 | 5.614 | 5.424 | 5.484 | 10,996,695 | -0.10(-1.79%) |
May 15, 2024 | 5.474 | 5.594 | 5.309 | 5.584 | 13,170,086 | +0.19(+3.52%) |
May 14, 2024 | 5.314 | 5.444 | 5.296 | 5.394 | 8,369,308 | +0.17(+3.25%) |
May 13, 2024 | 5.364 | 5.454 | 5.195 | 5.225 | 8,588,705 | -0.12(-2.24%) |
May 10, 2024 | 5.574 | 5.674 | 5.324 | 5.344 | 11,288,077 | -0.12(-2.19%) |
May 09, 2024 | 5.055 | 5.489 | 5.055 | 5.464 | 18,871,964 | +0.56(+11.41%) |
May 08, 2024 | 4.905 | 4.985 | 4.870 | 4.905 | 7,909,274 | -0.08(-1.60%) |
May 07, 2024 | 4.965 | 5.045 | 4.945 | 4.985 | 7,511,983 | -0.01(-0.20%) |
May 06, 2024 | 4.905 | 5.028 | 4.855 | 4.995 | 10,994,205 | +0.26(+5.49%) |
May 03, 2024 | 4.855 | 4.960 | 4.725 | 4.735 | 8,156,954 | -0.03(-0.63%) |
May 02, 2024 | 4.655 | 4.805 | 4.630 | 4.765 | 10,144,014 | +0.03(+0.63%) |
May 01, 2024 | 4.765 | 4.945 | 4.710 | 4.735 | 11,233,535 | +0.01(+0.21%) |
Apr 30, 2024 | 4.825 | 4.895 | 4.710 | 4.725 | 13,191,146 | -0.27(-5.40%) |
Apr 29, 2024 | 5.125 | 5.165 | 4.985 | 4.995 | 10,067,725 | -0.11(-2.15%) |
Apr 26, 2024 | 5.095 | 5.135 | 4.955 | 5.105 | 9,685,847 | +0.06(+1.19%) |
Apr 25, 2024 | 5.085 | 5.135 | 4.960 | 5.045 | 21,983,664 | -0.19(-3.63%) |
Apr 24, 2024 | 5.175 | 5.244 | 5.135 | 5.234 | 6,562,919 | +0.00(+0.00%) |
Apr 23, 2024 | 5.015 | 5.324 | 4.995 | 5.234 | 8,751,360 | +0.18(+3.56%) |
Apr 22, 2024 | 5.005 | 5.215 | 4.935 | 5.055 | 9,534,623 | -0.25(-4.71%) |
Apr 19, 2024 | 5.234 | 5.374 | 5.225 | 5.304 | 6,293,271 | +0.03(+0.57%) |
Apr 18, 2024 | 5.354 | 5.414 | 5.225 | 5.274 | 6,349,787 | +0.00(+0.00%) |
Apr 17, 2024 | 5.334 | 5.464 | 5.225 | 5.274 | 7,551,189 | +0.02(+0.38%) |
Apr 16, 2024 | 5.195 | 5.314 | 5.110 | 5.254 | 8,740,288 | -0.09(-1.68%) |
Apr 15, 2024 | 5.514 | 5.524 | 5.274 | 5.344 | 9,189,477 | -0.07(-1.29%) |
Apr 12, 2024 | 5.784 | 5.894 | 5.304 | 5.414 | 17,962,328 | -0.12(-2.17%) |
Apr 11, 2024 | 5.634 | 5.694 | 5.404 | 5.534 | 8,626,278 | +0.04(+0.73%) |
Apr 10, 2024 | 5.324 | 5.574 | 5.225 | 5.494 | 9,950,305 | -0.09(-1.61%) |
Apr 09, 2024 | 5.634 | 5.824 | 5.624 | 5.584 | 13,819,616 | +0.15(+2.76%) |
Apr 08, 2024 | 5.634 | 5.654 | 5.404 | 5.434 | 13,644,674 | -0.09(-1.63%) |
Apr 05, 2024 | 5.304 | 5.574 | 5.234 | 5.524 | 11,285,725 | +0.21(+3.95%) |
Apr 04, 2024 | 5.394 | 5.484 | 5.234 | 5.314 | 11,605,996 | -0.14(-2.56%) |
Apr 03, 2024 | 5.015 | 5.464 | 4.945 | 5.454 | 17,717,034 | +0.43(+8.55%) |
Apr 02, 2024 | 4.955 | 5.055 | 4.895 | 5.025 | 9,509,724 | +0.12(+2.44%) |
Apr 01, 2024 | 5.005 | 5.035 | 4.815 | 4.905 | 7,767,735 | +0.10(+2.08%) |
Mar 28, 2024 | 4.535 | 4.805 | 4.805 | 4.805 | 10,646,938 | +0.32(+7.13%) |
Mar 27, 2024 | 4.236 | 4.495 | 4.236 | 4.485 | 5,483,540 | +0.26(+6.15%) |
Mar 26, 2024 | 4.365 | 4.400 | 4.226 | 4.226 | 5,065,550 | -0.03(-0.70%) |
Mar 25, 2024 | 4.285 | 4.465 | 4.246 | 4.256 | 3,898,085 | +0.03(+0.71%) |
Mar 22, 2024 | 4.295 | 4.395 | 4.218 | 4.226 | 5,552,267 | -0.10(-2.31%) |
Mar 21, 2024 | 4.385 | 4.425 | 4.286 | 4.325 | 7,245,376 | +0.01(+0.23%) |
Mar 20, 2024 | 4.096 | 4.435 | 4.036 | 4.315 | 9,042,666 | +0.23(+5.62%) |
Mar 19, 2024 | 4.226 | 4.226 | 4.066 | 4.086 | 6,201,343 | -0.19(-4.44%) |
Mar 18, 2024 | 4.315 | 4.345 | 4.266 | 4.276 | 6,071,706 | -0.08(-1.83%) |
Mar 15, 2024 | 4.295 | 4.425 | 4.276 | 4.355 | 10,928,826 | +0.04(+0.93%) |
Mar 14, 2024 | 4.385 | 4.434 | 4.276 | 4.315 | 5,851,628 | -0.12(-2.70%) |
Mar 13, 2024 | 4.256 | 4.445 | 4.246 | 4.435 | 7,231,687 | +0.21(+4.96%) |
Mar 12, 2024 | 4.196 | 4.285 | 4.096 | 4.226 | 6,148,227 | -0.08(-1.86%) |
Mar 11, 2024 | 4.106 | 4.415 | 4.046 | 4.305 | 10,485,188 | +0.26(+6.32%) |
Mar 08, 2024 | 4.169 | 4.209 | 4.030 | 4.049 | 8,676,589 | -0.07(-1.69%) |
Mar 07, 2024 | 4.030 | 4.129 | 3.980 | 4.119 | 8,173,864 | +0.18(+4.56%) |
Mar 06, 2024 | 3.900 | 3.980 | 3.885 | 3.940 | 8,676,736 | +0.13(+3.40%) |
Mar 05, 2024 | 3.930 | 3.980 | 3.790 | 3.810 | 9,607,766 | -0.09(-2.30%) |
Mar 04, 2024 | 3.790 | 3.930 | 3.770 | 3.900 | 8,805,509 | +0.20(+5.39%) |
Mar 01, 2024 | 3.571 | 3.715 | 3.501 | 3.700 | 7,491,773 | +0.17(+4.80%) |
Feb 29, 2024 | 3.511 | 3.611 | 3.501 | 3.531 | 6,648,329 | +0.12(+3.51%) |
Feb 28, 2024 | 3.541 | 3.541 | 3.401 | 3.411 | 8,466,482 | -0.16(-4.47%) |
Feb 27, 2024 | 3.551 | 3.651 | 3.551 | 3.571 | 8,152,421 | +0.04(+1.13%) |
Feb 26, 2024 | 3.511 | 3.551 | 3.441 | 3.531 | 4,380,141 | -0.07(-1.94%) |
Feb 23, 2024 | 3.541 | 3.621 | 3.391 | 3.601 | 5,017,414 | +0.07(+1.98%) |
Feb 22, 2024 | 3.531 | 3.591 | 3.496 | 3.531 | 5,819,674 | -0.04(-1.12%) |
Feb 21, 2024 | 3.561 | 3.581 | 3.511 | 3.571 | 3,305,834 | +0.03(+0.85%) |
Feb 20, 2024 | 3.631 | 3.631 | 3.521 | 3.541 | 4,931,608 | -0.06(-1.66%) |
Feb 16, 2024 | 3.561 | 3.670 | 3.501 | 3.601 | 5,884,675 | -0.01(-0.28%) |
Feb 15, 2024 | 3.521 | 3.709 | 3.456 | 3.611 | 9,359,026 | +0.18(+5.23%) |
Feb 14, 2024 | 3.431 | 3.461 | 3.331 | 3.431 | 6,278,201 | +0.07(+2.08%) |
Feb 13, 2024 | 3.521 | 3.531 | 3.321 | 3.361 | 9,873,004 | -0.33(-8.92%) |
Feb 12, 2024 | 3.581 | 3.750 | 3.571 | 3.690 | 5,758,740 | +0.13(+3.64%) |
Feb 09, 2024 | 3.551 | 3.571 | 3.471 | 3.561 | 5,493,675 | +0.01(+0.28%) |
Feb 08, 2024 | 3.531 | 3.581 | 3.511 | 3.551 | 5,369,189 | +0.01(+0.28%) |
Feb 07, 2024 | 3.631 | 3.660 | 3.531 | 3.541 | 6,149,730 | -0.11(-3.01%) |
Feb 06, 2024 | 3.601 | 3.670 | 3.581 | 3.651 | 5,309,916 | +0.08(+2.23%) |
Feb 05, 2024 | 3.680 | 3.700 | 3.561 | 3.571 | 8,197,939 | -0.20(-5.29%) |
Feb 02, 2024 | 3.800 | 3.808 | 3.710 | 3.770 | 6,231,960 | -0.16(-4.06%) |
Feb 01, 2024 | 3.840 | 3.950 | 3.800 | 3.930 | 5,614,390 | +0.13(+3.41%) |
Jan 31, 2024 | 3.960 | 3.965 | 3.780 | 3.800 | 8,529,630 | -0.14(-3.54%) |
Jan 30, 2024 | 4.069 | 4.109 | 3.930 | 3.940 | 4,491,340 | -0.15(-3.66%) |
Jan 29, 2024 | 4.010 | 4.094 | 3.910 | 4.089 | 6,749,701 | +0.11(+2.76%) |
Jan 26, 2024 | 3.990 | 4.015 | 3.955 | 3.980 | 4,329,854 | +0.00(+0.00%) |
Jan 25, 2024 | 4.010 | 4.030 | 3.910 | 3.980 | 5,034,682 | +0.06(+1.53%) |
Jan 24, 2024 | 4.149 | 4.169 | 3.910 | 3.920 | 4,871,626 | -0.11(-2.72%) |
Jan 23, 2024 | 4.089 | 4.124 | 4.010 | 4.030 | 5,696,114 | +0.01(+0.25%) |
Jan 22, 2024 | 3.940 | 4.079 | 3.900 | 4.020 | 6,124,285 | +0.02(+0.50%) |
Jan 19, 2024 | 4.040 | 4.049 | 3.910 | 4.000 | 4,402,620 | +0.00(+0.00%) |
Jan 18, 2024 | 4.049 | 4.069 | 3.920 | 4.000 | 4,341,637 | -0.04(-0.99%) |
Jan 17, 2024 | 4.089 | 4.109 | 4.010 | 4.040 | 5,804,614 | -0.14(-3.34%) |
Jan 16, 2024 | 4.309 | 4.304 | 4.164 | 4.179 | 5,257,646 | -0.20(-4.56%) |
Jan 12, 2024 | 4.339 | 4.538 | 4.339 | 4.379 | 7,003,478 | +0.21(+5.02%) |
Jan 11, 2024 | 4.279 | 4.289 | 4.109 | 4.169 | 6,691,393 | -0.09(-2.11%) |
Jan 10, 2024 | 4.289 | 4.319 | 4.189 | 4.259 | 4,528,318 | -0.04(-0.93%) |
Jan 09, 2024 | 4.389 | 4.389 | 4.279 | 4.299 | 3,776,212 | -0.08(-1.82%) |
Jan 08, 2024 | 4.229 | 4.379 | 4.169 | 4.379 | 4,729,955 | +0.09(+2.09%) |
Jan 05, 2024 | 4.329 | 4.419 | 4.259 | 4.289 | 6,199,398 | -0.07(-1.60%) |
Jan 04, 2024 | 4.379 | 4.379 | 4.289 | 4.359 | 7,440,935 | -0.02(-0.46%) |
Jan 03, 2024 | 4.508 | 4.518 | 4.329 | 4.379 | 8,165,628 | -0.30(-6.40%) |