Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 5.760 | 5.960 | 5.700 | 5.940 | 34,145 | +0.27(+4.76%) |
Jun 14, 2024 | 5.890 | 5.910 | 5.670 | 5.670 | 41,299 | -0.25(-4.22%) |
Jun 13, 2024 | 6.080 | 6.080 | 5.870 | 5.920 | 16,843 | -0.07(-1.17%) |
Jun 12, 2024 | 5.960 | 6.191 | 5.850 | 5.990 | 48,980 | +0.16(+2.74%) |
Jun 11, 2024 | 5.990 | 6.100 | 5.800 | 5.830 | 41,601 | -0.14(-2.35%) |
Jun 10, 2024 | 5.890 | 6.049 | 5.800 | 5.970 | 34,919 | -0.05(-0.83%) |
Jun 07, 2024 | 6.320 | 6.369 | 5.970 | 6.020 | 43,988 | -0.26(-4.14%) |
Jun 06, 2024 | 6.240 | 6.310 | 6.070 | 6.280 | 22,351 | -0.02(-0.32%) |
Jun 05, 2024 | 6.120 | 6.300 | 5.930 | 6.300 | 35,773 | +0.20(+3.28%) |
Jun 04, 2024 | 6.110 | 6.280 | 6.080 | 6.100 | 33,956 | -0.01(-0.16%) |
Jun 03, 2024 | 6.420 | 6.420 | 5.960 | 6.110 | 53,900 | -0.31(-4.83%) |
May 31, 2024 | 6.030 | 6.420 | 5.972 | 6.420 | 89,011 | +0.39(+6.47%) |
May 30, 2024 | 5.690 | 6.143 | 5.655 | 6.030 | 84,536 | +0.51(+9.24%) |
May 29, 2024 | 5.750 | 5.870 | 5.520 | 5.520 | 38,992 | -0.23(-4.00%) |
May 28, 2024 | 5.400 | 5.750 | 5.370 | 5.750 | 88,365 | +0.40(+7.48%) |
May 24, 2024 | 5.340 | 5.380 | 5.270 | 5.350 | 10,299 | +0.00(+0.00%) |
May 23, 2024 | 5.400 | 5.570 | 5.330 | 5.350 | 59,824 | +0.00(+0.00%) |
May 22, 2024 | 5.280 | 5.410 | 5.140 | 5.350 | 15,514 | +0.19(+3.68%) |
May 21, 2024 | 5.259 | 5.378 | 5.160 | 5.160 | 29,775 | -0.12(-2.27%) |
May 20, 2024 | 5.400 | 5.400 | 5.250 | 5.280 | 11,392 | -0.03(-0.56%) |
May 17, 2024 | 5.270 | 5.370 | 5.270 | 5.310 | 7,408 | +0.04(+0.76%) |
May 16, 2024 | 5.390 | 5.400 | 5.270 | 5.270 | 15,804 | -0.08(-1.50%) |
May 15, 2024 | 5.400 | 5.400 | 5.140 | 5.350 | 37,583 | +0.01(+0.19%) |
May 14, 2024 | 5.420 | 5.450 | 5.340 | 5.340 | 14,050 | +0.02(+0.38%) |
May 13, 2024 | 5.160 | 5.460 | 5.160 | 5.320 | 66,348 | +0.15(+2.90%) |
May 10, 2024 | 5.240 | 5.320 | 5.160 | 5.170 | 31,160 | -0.07(-1.34%) |
May 09, 2024 | 5.010 | 5.300 | 4.910 | 5.240 | 98,401 | +0.28(+5.65%) |
May 08, 2024 | 4.780 | 4.974 | 4.720 | 4.960 | 27,607 | +0.21(+4.42%) |
May 07, 2024 | 5.060 | 5.095 | 4.750 | 4.750 | 20,229 | -0.24(-4.81%) |
May 06, 2024 | 4.850 | 5.045 | 4.850 | 4.990 | 18,497 | +0.13(+2.67%) |
May 03, 2024 | 4.770 | 4.893 | 4.770 | 4.860 | 11,126 | +0.11(+2.32%) |
May 02, 2024 | 4.880 | 4.880 | 4.700 | 4.750 | 29,129 | -0.13(-2.66%) |
May 01, 2024 | 4.760 | 4.940 | 4.760 | 4.880 | 28,920 | +0.06(+1.24%) |
Apr 30, 2024 | 4.850 | 4.870 | 4.730 | 4.820 | 42,292 | -0.05(-1.03%) |
Apr 29, 2024 | 4.890 | 4.980 | 4.840 | 4.870 | 10,277 | -0.05(-1.02%) |
Apr 26, 2024 | 4.785 | 4.965 | 4.785 | 4.920 | 29,188 | +0.09(+1.86%) |
Apr 25, 2024 | 4.850 | 4.890 | 4.760 | 4.830 | 14,811 | -0.04(-0.82%) |
Apr 24, 2024 | 4.900 | 4.900 | 4.730 | 4.870 | 15,576 | +0.11(+2.31%) |
Apr 23, 2024 | 4.610 | 4.850 | 4.600 | 4.760 | 33,634 | +0.11(+2.37%) |
Apr 22, 2024 | 4.780 | 4.780 | 4.600 | 4.650 | 40,365 | -0.10(-2.11%) |
Apr 19, 2024 | 4.850 | 4.880 | 4.700 | 4.750 | 56,758 | -0.13(-2.66%) |
Apr 18, 2024 | 4.750 | 4.880 | 4.750 | 4.880 | 14,575 | +0.13(+2.74%) |
Apr 17, 2024 | 4.830 | 4.880 | 4.750 | 4.750 | 16,932 | -0.09(-1.86%) |
Apr 16, 2024 | 4.820 | 4.900 | 4.750 | 4.840 | 35,194 | +0.04(+0.83%) |
Apr 15, 2024 | 4.770 | 4.890 | 4.750 | 4.800 | 21,250 | +0.05(+1.05%) |
Apr 12, 2024 | 4.970 | 5.005 | 4.750 | 4.750 | 36,005 | -0.21(-4.23%) |
Apr 11, 2024 | 4.930 | 5.034 | 4.910 | 4.960 | 15,456 | -0.01(-0.20%) |
Apr 10, 2024 | 4.940 | 4.970 | 4.810 | 4.970 | 23,777 | -0.03(-0.60%) |
Apr 09, 2024 | 4.990 | 5.100 | 4.920 | 5.000 | 63,085 | +0.09(+1.83%) |
Apr 08, 2024 | 5.270 | 5.400 | 4.830 | 4.910 | 153,295 | -0.31(-5.94%) |
Apr 05, 2024 | 5.150 | 5.300 | 5.150 | 5.220 | 24,993 | +0.02(+0.38%) |
Apr 04, 2024 | 5.320 | 5.415 | 5.140 | 5.200 | 19,080 | -0.17(-3.17%) |
Apr 03, 2024 | 5.480 | 5.510 | 5.360 | 5.370 | 17,956 | -0.12(-2.19%) |
Apr 02, 2024 | 5.350 | 5.520 | 5.330 | 5.490 | 27,066 | +0.06(+1.10%) |
Apr 01, 2024 | 5.490 | 5.590 | 5.408 | 5.430 | 38,374 | +0.02(+0.37%) |
Mar 28, 2024 | 5.270 | 5.449 | 5.221 | 5.410 | 27,962 | +0.08(+1.50%) |
Mar 27, 2024 | 5.310 | 5.340 | 5.231 | 5.330 | 19,442 | +0.04(+0.76%) |
Mar 26, 2024 | 5.390 | 5.409 | 5.260 | 5.290 | 27,740 | -0.02(-0.38%) |
Mar 25, 2024 | 5.180 | 5.400 | 5.140 | 5.310 | 54,274 | +0.17(+3.31%) |
Mar 22, 2024 | 5.290 | 5.290 | 5.097 | 5.140 | 16,511 | -0.12(-2.19%) |
Mar 21, 2024 | 5.000 | 5.290 | 4.960 | 5.255 | 58,571 | +0.30(+6.16%) |
Mar 20, 2024 | 4.750 | 4.970 | 4.750 | 4.950 | 20,016 | +0.22(+4.65%) |
Mar 19, 2024 | 4.750 | 4.800 | 4.650 | 4.730 | 61,786 | -0.01(-0.21%) |
Mar 18, 2024 | 4.790 | 4.850 | 4.730 | 4.740 | 40,886 | +0.01(+0.21%) |
Mar 15, 2024 | 4.700 | 4.780 | 4.700 | 4.730 | 58,226 | +0.00(+0.00%) |
Mar 14, 2024 | 4.710 | 4.800 | 4.700 | 4.730 | 79,120 | +0.01(+0.21%) |
Mar 13, 2024 | 4.760 | 4.790 | 4.720 | 4.720 | 22,486 | -0.02(-0.42%) |
Mar 12, 2024 | 4.690 | 4.810 | 4.690 | 4.740 | 46,889 | +0.04(+0.85%) |
Mar 11, 2024 | 4.920 | 4.920 | 4.650 | 4.700 | 53,652 | -0.17(-3.49%) |
Mar 08, 2024 | 4.750 | 5.000 | 4.680 | 4.870 | 83,822 | +0.11(+2.31%) |
Mar 07, 2024 | 4.870 | 4.910 | 4.690 | 4.760 | 86,011 | -0.06(-1.24%) |
Mar 06, 2024 | 4.830 | 4.907 | 4.800 | 4.820 | 18,974 | +0.00(+0.00%) |
Mar 05, 2024 | 4.850 | 4.920 | 4.810 | 4.820 | 6,604 | -0.05(-1.03%) |
Mar 04, 2024 | 4.890 | 5.029 | 4.850 | 4.870 | 54,137 | +0.04(+0.83%) |
Mar 01, 2024 | 4.860 | 4.990 | 4.800 | 4.830 | 47,835 | +0.02(+0.42%) |
Feb 29, 2024 | 4.850 | 4.885 | 4.800 | 4.810 | 33,874 | +0.01(+0.21%) |
Feb 28, 2024 | 4.830 | 4.868 | 4.790 | 4.800 | 14,748 | -0.03(-0.62%) |
Feb 27, 2024 | 5.050 | 5.080 | 4.830 | 4.830 | 94,561 | -0.16(-3.21%) |
Feb 26, 2024 | 4.740 | 5.050 | 4.740 | 4.990 | 51,668 | +0.23(+4.83%) |
Feb 23, 2024 | 4.770 | 4.770 | 4.670 | 4.760 | 27,710 | -0.03(-0.63%) |
Feb 22, 2024 | 4.660 | 4.840 | 4.660 | 4.790 | 47,950 | +0.13(+2.79%) |
Feb 21, 2024 | 4.450 | 4.680 | 4.350 | 4.660 | 57,136 | +0.22(+4.95%) |
Feb 20, 2024 | 4.580 | 4.670 | 4.380 | 4.440 | 63,176 | -0.17(-3.69%) |
Feb 16, 2024 | 4.880 | 4.880 | 4.530 | 4.610 | 89,706 | -0.14(-2.95%) |
Feb 15, 2024 | 4.520 | 4.850 | 4.520 | 4.750 | 93,745 | +0.18(+3.94%) |
Feb 14, 2024 | 4.190 | 4.593 | 4.190 | 4.570 | 104,902 | +0.33(+7.78%) |
Feb 13, 2024 | 4.190 | 4.300 | 4.140 | 4.240 | 106,213 | -0.08(-1.85%) |
Feb 12, 2024 | 3.800 | 4.480 | 3.780 | 4.320 | 447,018 | +0.88(+25.58%) |
Feb 09, 2024 | 4.000 | 4.090 | 3.370 | 3.440 | 642,258 | -0.62(-15.27%) |
Feb 08, 2024 | 3.960 | 4.090 | 3.960 | 4.060 | 45,257 | +0.06(+1.50%) |
Feb 07, 2024 | 3.980 | 4.060 | 3.970 | 4.000 | 24,331 | +0.00(+0.00%) |
Feb 06, 2024 | 3.950 | 4.070 | 3.950 | 4.000 | 26,471 | +0.02(+0.50%) |
Feb 05, 2024 | 4.010 | 4.070 | 3.900 | 3.980 | 54,208 | -0.06(-1.49%) |
Feb 02, 2024 | 4.040 | 4.050 | 3.900 | 4.040 | 47,409 | +0.02(+0.50%) |
Feb 01, 2024 | 4.100 | 4.140 | 3.980 | 4.020 | 37,627 | -0.06(-1.47%) |
Jan 31, 2024 | 4.050 | 4.170 | 4.050 | 4.080 | 18,631 | +0.06(+1.49%) |
Jan 30, 2024 | 4.230 | 4.300 | 4.020 | 4.020 | 59,957 | -0.21(-4.96%) |
Jan 29, 2024 | 4.410 | 4.410 | 4.195 | 4.230 | 37,286 | -0.17(-3.86%) |
Jan 26, 2024 | 4.330 | 4.550 | 4.302 | 4.400 | 65,824 | +0.04(+0.92%) |
Jan 25, 2024 | 4.350 | 4.500 | 4.320 | 4.360 | 46,278 | +0.03(+0.69%) |
Jan 24, 2024 | 4.520 | 4.520 | 4.200 | 4.330 | 62,133 | -0.14(-3.13%) |
Jan 23, 2024 | 4.250 | 4.650 | 4.250 | 4.470 | 219,818 | +0.18(+4.20%) |
Jan 22, 2024 | 4.160 | 4.340 | 4.120 | 4.290 | 84,907 | +0.08(+1.90%) |
Jan 19, 2024 | 4.210 | 4.220 | 4.120 | 4.210 | 111,236 | -0.02(-0.47%) |
Jan 18, 2024 | 4.090 | 4.230 | 4.065 | 4.230 | 71,499 | +0.12(+2.92%) |
Jan 17, 2024 | 4.050 | 4.120 | 4.050 | 4.110 | 66,007 | +0.01(+0.24%) |
Jan 16, 2024 | 4.020 | 4.120 | 3.960 | 4.100 | 163,804 | +0.07(+1.74%) |
Jan 12, 2024 | 4.040 | 4.080 | 3.930 | 4.030 | 41,991 | +0.04(+1.00%) |
Jan 11, 2024 | 4.000 | 4.000 | 3.860 | 3.990 | 182,871 | +0.03(+0.76%) |
Jan 10, 2024 | 4.110 | 4.128 | 3.930 | 3.960 | 106,808 | -0.15(-3.65%) |
Jan 09, 2024 | 4.160 | 4.170 | 4.100 | 4.110 | 63,393 | -0.04(-0.96%) |
Jan 08, 2024 | 4.210 | 4.250 | 4.110 | 4.150 | 68,244 | -0.06(-1.43%) |
Jan 05, 2024 | 4.150 | 4.210 | 4.090 | 4.210 | 65,678 | +0.08(+1.94%) |
Jan 04, 2024 | 4.210 | 4.210 | 4.020 | 4.130 | 121,632 | -0.10(-2.36%) |
Jan 03, 2024 | 4.310 | 4.330 | 4.180 | 4.230 | 111,009 | -0.10(-2.31%) |