Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.950 | 5.030 | 4.820 | 4.850 | 920,150 | -0.16(-3.19%) |
May 21, 2024 | 4.930 | 5.065 | 4.930 | 5.010 | 877,165 | +0.03(+0.60%) |
May 20, 2024 | 5.030 | 5.090 | 4.900 | 4.980 | 732,667 | -0.07(-1.39%) |
May 17, 2024 | 4.890 | 5.079 | 4.830 | 5.050 | 973,786 | +0.16(+3.27%) |
May 16, 2024 | 4.740 | 4.900 | 4.690 | 4.890 | 1,121,274 | +0.16(+3.38%) |
May 15, 2024 | 5.070 | 5.110 | 4.685 | 4.730 | 1,582,769 | -0.27(-5.40%) |
May 14, 2024 | 5.120 | 5.295 | 4.953 | 5.000 | 1,856,757 | -0.31(-5.84%) |
May 13, 2024 | 5.220 | 5.440 | 5.210 | 5.310 | 851,915 | +0.10(+1.92%) |
May 10, 2024 | 5.510 | 5.600 | 5.190 | 5.210 | 1,237,288 | -0.30(-5.44%) |
May 09, 2024 | 5.180 | 5.520 | 5.100 | 5.510 | 1,232,693 | +0.23(+4.36%) |
May 08, 2024 | 5.270 | 5.350 | 5.180 | 5.280 | 730,787 | -0.11(-2.04%) |
May 07, 2024 | 5.410 | 5.450 | 5.265 | 5.390 | 920,793 | -0.02(-0.37%) |
May 06, 2024 | 5.200 | 5.445 | 5.200 | 5.410 | 1,209,568 | +0.29(+5.66%) |
May 03, 2024 | 5.160 | 5.230 | 5.040 | 5.120 | 1,267,736 | -0.01(-0.19%) |
May 02, 2024 | 5.130 | 5.175 | 4.980 | 5.130 | 1,139,017 | +0.06(+1.18%) |
May 01, 2024 | 5.100 | 5.210 | 4.960 | 5.070 | 946,270 | +0.00(+0.00%) |
Apr 30, 2024 | 5.210 | 5.240 | 5.050 | 5.070 | 1,061,482 | -0.27(-5.06%) |
Apr 29, 2024 | 5.310 | 5.380 | 5.240 | 5.340 | 994,192 | +0.09(+1.71%) |
Apr 26, 2024 | 4.920 | 5.310 | 4.910 | 5.250 | 1,267,543 | +0.36(+7.36%) |
Apr 25, 2024 | 4.860 | 4.920 | 4.780 | 4.890 | 1,183,969 | -0.01(-0.20%) |
Apr 24, 2024 | 5.050 | 5.060 | 4.790 | 4.900 | 1,633,737 | -0.17(-3.35%) |
Apr 23, 2024 | 4.840 | 5.070 | 4.750 | 5.070 | 984,017 | +0.20(+4.11%) |
Apr 22, 2024 | 4.950 | 4.960 | 4.780 | 4.870 | 1,017,333 | -0.13(-2.60%) |
Apr 19, 2024 | 4.760 | 5.015 | 4.715 | 5.000 | 1,380,869 | +0.18(+3.73%) |
Apr 18, 2024 | 5.010 | 5.010 | 4.800 | 4.820 | 1,680,994 | -0.31(-6.04%) |
Apr 17, 2024 | 5.130 | 5.250 | 5.030 | 5.130 | 1,087,292 | +0.06(+1.18%) |
Apr 16, 2024 | 5.050 | 5.100 | 4.970 | 5.070 | 1,001,607 | -0.12(-2.31%) |
Apr 15, 2024 | 5.180 | 5.308 | 5.080 | 5.190 | 1,548,483 | +0.01(+0.19%) |
Apr 12, 2024 | 5.570 | 5.682 | 5.130 | 5.180 | 1,588,634 | -0.41(-7.33%) |
Apr 11, 2024 | 5.590 | 5.675 | 5.400 | 5.590 | 1,046,873 | +0.03(+0.54%) |
Apr 10, 2024 | 5.300 | 5.560 | 5.220 | 5.560 | 904,579 | +0.08(+1.46%) |
Apr 09, 2024 | 5.330 | 5.500 | 5.280 | 5.480 | 1,038,599 | +0.20(+3.79%) |
Apr 08, 2024 | 5.300 | 5.410 | 5.220 | 5.280 | 764,966 | +0.03(+0.57%) |
Apr 05, 2024 | 5.250 | 5.310 | 5.130 | 5.250 | 1,066,304 | -0.01(-0.19%) |
Apr 04, 2024 | 5.710 | 5.730 | 5.250 | 5.260 | 1,450,401 | -0.40(-7.07%) |
Apr 03, 2024 | 5.570 | 5.680 | 5.512 | 5.660 | 999,719 | +0.06(+1.07%) |
Apr 02, 2024 | 5.570 | 5.622 | 5.440 | 5.600 | 1,230,231 | -0.03(-0.53%) |
Apr 01, 2024 | 5.440 | 5.668 | 5.350 | 5.630 | 2,056,321 | +0.24(+4.45%) |
Mar 28, 2024 | 5.130 | 5.370 | 5.370 | 5.390 | 2,064,779 | +0.27(+5.27%) |
Mar 27, 2024 | 4.870 | 5.130 | 4.819 | 5.120 | 1,373,661 | +0.22(+4.49%) |
Mar 26, 2024 | 4.990 | 5.025 | 4.800 | 4.900 | 1,283,017 | -0.09(-1.80%) |
Mar 25, 2024 | 5.000 | 5.270 | 4.895 | 4.990 | 2,429,279 | -0.01(-0.20%) |
Mar 22, 2024 | 5.350 | 5.790 | 4.970 | 5.000 | 4,136,579 | -0.14(-2.72%) |
Mar 21, 2024 | 5.170 | 5.400 | 5.020 | 5.140 | 2,598,549 | +0.04(+0.78%) |
Mar 20, 2024 | 4.950 | 5.110 | 4.805 | 5.100 | 1,540,181 | +0.08(+1.59%) |
Mar 19, 2024 | 4.660 | 5.050 | 4.640 | 5.020 | 1,490,928 | +0.29(+6.13%) |
Mar 18, 2024 | 5.050 | 5.050 | 4.640 | 4.730 | 2,036,040 | -0.29(-5.78%) |
Mar 15, 2024 | 5.030 | 5.140 | 4.960 | 5.020 | 1,632,127 | -0.05(-0.99%) |
Mar 14, 2024 | 5.170 | 5.298 | 4.921 | 5.070 | 2,456,992 | -0.01(-0.20%) |
Mar 13, 2024 | 4.970 | 5.140 | 4.970 | 5.080 | 1,071,695 | +0.08(+1.60%) |
Mar 12, 2024 | 5.130 | 5.130 | 4.930 | 5.000 | 1,092,601 | -0.12(-2.34%) |
Mar 11, 2024 | 5.080 | 5.170 | 5.010 | 5.120 | 1,105,976 | +0.12(+2.40%) |
Mar 08, 2024 | 5.180 | 5.325 | 4.930 | 5.000 | 1,284,629 | -0.11(-2.15%) |
Mar 07, 2024 | 5.340 | 5.419 | 5.080 | 5.110 | 1,843,182 | -0.22(-4.13%) |
Mar 06, 2024 | 4.900 | 5.340 | 4.850 | 5.330 | 2,606,743 | +0.57(+11.97%) |
Mar 05, 2024 | 4.840 | 4.950 | 4.750 | 4.760 | 1,832,642 | -0.13(-2.66%) |
Mar 04, 2024 | 4.920 | 5.025 | 4.851 | 4.890 | 1,417,921 | -0.10(-2.00%) |
Mar 01, 2024 | 5.060 | 5.120 | 4.870 | 4.990 | 2,083,738 | +0.06(+1.22%) |
Feb 29, 2024 | 4.850 | 5.050 | 4.780 | 4.930 | 3,393,975 | +0.19(+4.01%) |
Feb 28, 2024 | 4.150 | 4.750 | 4.120 | 4.740 | 4,583,254 | +0.59(+14.22%) |
Feb 27, 2024 | 4.060 | 4.230 | 4.050 | 4.150 | 2,828,360 | +0.09(+2.22%) |
Feb 26, 2024 | 4.040 | 4.150 | 3.970 | 4.060 | 1,918,453 | +0.01(+0.25%) |
Feb 23, 2024 | 3.980 | 4.080 | 3.840 | 4.050 | 1,443,000 | +0.07(+1.76%) |
Feb 22, 2024 | 4.100 | 4.120 | 3.940 | 3.980 | 1,620,981 | -0.08(-1.97%) |
Feb 21, 2024 | 4.010 | 4.130 | 4.000 | 4.060 | 2,268,934 | +0.02(+0.50%) |
Feb 20, 2024 | 4.300 | 4.300 | 3.930 | 4.040 | 2,087,798 | -0.27(-6.26%) |
Feb 16, 2024 | 4.250 | 4.405 | 4.191 | 4.310 | 2,704,050 | +0.04(+0.94%) |
Feb 15, 2024 | 4.270 | 4.340 | 4.165 | 4.270 | 2,603,897 | +0.02(+0.47%) |
Feb 14, 2024 | 4.060 | 4.260 | 4.060 | 4.250 | 1,023,154 | +0.19(+4.68%) |
Feb 13, 2024 | 4.140 | 4.190 | 4.050 | 4.060 | 1,535,151 | -0.23(-5.36%) |
Feb 12, 2024 | 4.180 | 4.320 | 4.170 | 4.290 | 2,290,562 | +0.14(+3.37%) |
Feb 09, 2024 | 4.110 | 4.160 | 4.030 | 4.150 | 909,698 | +0.03(+0.73%) |
Feb 08, 2024 | 4.180 | 4.200 | 3.945 | 4.120 | 1,196,397 | -0.09(-2.14%) |
Feb 07, 2024 | 4.250 | 4.395 | 4.180 | 4.210 | 1,662,990 | +0.00(+0.00%) |
Feb 06, 2024 | 3.880 | 4.300 | 3.870 | 4.210 | 1,560,308 | +0.31(+7.95%) |
Feb 05, 2024 | 4.070 | 4.070 | 3.850 | 3.900 | 2,152,238 | -0.26(-6.25%) |
Feb 02, 2024 | 4.240 | 4.257 | 4.070 | 4.160 | 1,600,358 | -0.14(-3.26%) |
Feb 01, 2024 | 4.440 | 4.510 | 4.210 | 4.300 | 2,499,276 | -0.14(-3.15%) |
Jan 31, 2024 | 4.710 | 4.750 | 4.430 | 4.440 | 1,943,180 | -0.32(-6.72%) |
Jan 30, 2024 | 4.770 | 4.850 | 4.670 | 4.760 | 1,160,495 | -0.04(-0.83%) |
Jan 29, 2024 | 4.700 | 4.815 | 4.580 | 4.800 | 1,154,940 | +0.09(+1.91%) |
Jan 26, 2024 | 4.640 | 4.795 | 4.615 | 4.710 | 955,086 | +0.01(+0.21%) |
Jan 25, 2024 | 4.780 | 4.860 | 4.625 | 4.700 | 1,203,257 | -0.13(-2.69%) |
Jan 24, 2024 | 4.720 | 4.945 | 4.710 | 4.830 | 2,076,981 | +0.19(+4.09%) |
Jan 23, 2024 | 4.530 | 4.690 | 4.510 | 4.640 | 1,323,086 | +0.12(+2.65%) |
Jan 22, 2024 | 4.440 | 4.540 | 4.338 | 4.520 | 1,728,901 | -0.05(-1.09%) |
Jan 19, 2024 | 4.970 | 5.000 | 4.380 | 4.570 | 3,456,032 | -0.45(-8.96%) |
Jan 18, 2024 | 5.350 | 5.380 | 4.905 | 5.020 | 2,061,642 | -0.31(-5.82%) |
Jan 17, 2024 | 5.330 | 5.395 | 5.210 | 5.330 | 1,639,672 | -0.13(-2.38%) |
Jan 16, 2024 | 5.400 | 5.605 | 5.340 | 5.460 | 1,694,538 | +0.01(+0.18%) |
Jan 12, 2024 | 5.570 | 5.650 | 5.300 | 5.450 | 2,149,163 | -0.13(-2.33%) |
Jan 11, 2024 | 5.630 | 5.675 | 5.410 | 5.580 | 2,810,388 | -0.19(-3.29%) |
Jan 10, 2024 | 5.910 | 5.980 | 5.740 | 5.770 | 1,382,512 | -0.18(-3.03%) |
Jan 09, 2024 | 6.030 | 6.050 | 5.930 | 5.950 | 750,012 | -0.14(-2.30%) |
Jan 08, 2024 | 5.930 | 6.220 | 5.810 | 6.090 | 1,243,777 | +0.11(+1.84%) |
Jan 05, 2024 | 5.930 | 6.030 | 5.830 | 5.980 | 813,029 | -0.03(-0.50%) |
Jan 04, 2024 | 6.080 | 6.080 | 5.935 | 6.010 | 972,710 | -0.09(-1.48%) |
Jan 03, 2024 | 6.270 | 6.270 | 5.950 | 6.100 | 1,246,839 | -0.26(-4.09%) |
Jan 02, 2024 | 6.240 | 6.500 | 6.210 | 6.360 | 738,514 | +0.04(+0.63%) |
Dec 29, 2023 | 6.500 | 6.560 | 6.295 | 6.320 | 1,172,295 | -0.19(-2.92%) |
Dec 28, 2023 | 6.430 | 6.690 | 6.380 | 6.510 | 3,052,738 | +0.07(+1.09%) |
Dec 27, 2023 | 6.370 | 6.625 | 6.370 | 6.440 | 1,331,261 | +0.04(+0.63%) |
Dec 26, 2023 | 6.370 | 6.540 | 6.302 | 6.400 | 977,304 | +0.02(+0.31%) |
Dec 22, 2023 | 6.400 | 6.670 | 6.340 | 6.380 | 1,330,374 | -0.15(-2.30%) |
Dec 21, 2023 | 6.160 | 6.550 | 6.150 | 6.530 | 1,429,760 | +0.50(+8.29%) |
Dec 20, 2023 | 6.300 | 6.360 | 6.025 | 6.030 | 1,034,910 | -0.37(-5.78%) |
Dec 19, 2023 | 6.270 | 6.490 | 6.270 | 6.400 | 1,338,525 | +0.17(+2.73%) |
Dec 18, 2023 | 6.170 | 6.330 | 6.010 | 6.230 | 1,402,532 | +0.11(+1.80%) |
Dec 15, 2023 | 6.180 | 6.360 | 6.030 | 6.120 | 3,406,883 | +0.05(+0.82%) |
Dec 14, 2023 | 5.770 | 6.150 | 5.750 | 6.070 | 2,457,506 | +0.39(+6.87%) |
Dec 13, 2023 | 5.360 | 5.710 | 5.280 | 5.680 | 2,088,124 | +0.26(+4.80%) |
Dec 12, 2023 | 5.610 | 5.610 | 5.250 | 5.420 | 1,869,791 | -0.21(-3.73%) |
Dec 11, 2023 | 5.740 | 5.780 | 5.450 | 5.630 | 1,575,712 | -0.12(-2.09%) |
Dec 08, 2023 | 5.530 | 5.929 | 5.530 | 5.750 | 1,910,609 | +0.23(+4.17%) |
Dec 07, 2023 | 5.460 | 5.580 | 5.340 | 5.520 | 1,092,624 | +0.01(+0.18%) |
Dec 06, 2023 | 5.200 | 5.590 | 5.120 | 5.510 | 1,764,329 | +0.34(+6.58%) |
Dec 05, 2023 | 5.250 | 5.465 | 5.110 | 5.170 | 2,127,150 | -0.17(-3.18%) |
Dec 04, 2023 | 5.450 | 5.590 | 5.300 | 5.340 | 910,555 | -0.22(-3.96%) |
Dec 01, 2023 | 5.260 | 5.600 | 5.200 | 5.560 | 1,326,265 | +0.25(+4.71%) |
Nov 30, 2023 | 5.300 | 5.330 | 5.140 | 5.310 | 1,289,365 | +0.04(+0.76%) |
Nov 29, 2023 | 5.380 | 5.470 | 5.210 | 5.270 | 1,404,421 | -0.10(-1.86%) |
Nov 28, 2023 | 5.470 | 5.540 | 5.310 | 5.370 | 1,276,205 | -0.10(-1.83%) |
Nov 27, 2023 | 5.700 | 5.720 | 5.400 | 5.470 | 1,826,166 | -0.29(-5.03%) |
Nov 24, 2023 | 5.690 | 5.830 | 5.650 | 5.760 | 1,119,293 | +0.07(+1.23%) |
Nov 22, 2023 | 5.860 | 5.860 | 5.510 | 5.690 | 1,269,792 | -0.13(-2.23%) |
Nov 21, 2023 | 6.100 | 6.100 | 5.740 | 5.820 | 1,356,895 | -0.08(-1.36%) |
Nov 20, 2023 | 5.890 | 6.280 | 5.720 | 5.900 | 2,807,856 | +0.31(+5.55%) |
Nov 17, 2023 | 5.520 | 5.670 | 5.340 | 5.590 | 944,686 | +0.15(+2.76%) |
Nov 16, 2023 | 5.910 | 5.990 | 5.410 | 5.440 | 1,805,998 | -0.52(-8.72%) |
Nov 15, 2023 | 5.820 | 6.140 | 5.810 | 5.960 | 1,354,448 | +0.11(+1.88%) |
Nov 14, 2023 | 5.750 | 5.960 | 5.610 | 5.850 | 984,630 | +0.19(+3.36%) |
Nov 13, 2023 | 5.760 | 5.870 | 5.500 | 5.660 | 926,195 | -0.09(-1.57%) |
Nov 10, 2023 | 5.850 | 5.860 | 5.580 | 5.750 | 900,149 | -0.07(-1.20%) |
Nov 09, 2023 | 6.110 | 6.320 | 5.815 | 5.820 | 1,284,814 | -0.25(-4.12%) |
Nov 08, 2023 | 6.200 | 6.520 | 5.930 | 6.070 | 1,171,812 | +0.12(+2.02%) |
Nov 07, 2023 | 5.800 | 6.080 | 5.720 | 5.950 | 988,754 | +0.14(+2.41%) |
Nov 06, 2023 | 5.810 | 6.190 | 5.770 | 5.810 | 1,234,206 | +0.01(+0.17%) |
Nov 03, 2023 | 5.670 | 5.880 | 5.650 | 5.800 | 876,340 | +0.19(+3.39%) |
Nov 02, 2023 | 5.440 | 5.740 | 5.400 | 5.610 | 743,830 | +0.12(+2.19%) |
Nov 01, 2023 | 5.500 | 5.590 | 5.380 | 5.490 | 665,509 | -0.04(-0.72%) |
Oct 31, 2023 | 5.510 | 5.960 | 5.510 | 5.530 | 1,057,638 | -0.04(-0.72%) |
Oct 30, 2023 | 5.790 | 6.000 | 5.530 | 5.570 | 699,022 | -0.24(-4.13%) |
Oct 27, 2023 | 5.660 | 6.050 | 5.600 | 5.810 | 733,539 | +0.12(+2.11%) |
Oct 26, 2023 | 6.000 | 6.100 | 5.525 | 5.690 | 1,744,456 | -0.43(-7.03%) |
Oct 25, 2023 | 6.350 | 6.470 | 6.095 | 6.120 | 909,356 | -0.27(-4.23%) |
Oct 24, 2023 | 5.750 | 6.420 | 5.740 | 6.390 | 1,558,928 | +0.64(+11.13%) |
Oct 23, 2023 | 6.070 | 6.090 | 5.650 | 5.750 | 1,436,876 | -0.42(-6.81%) |
Oct 20, 2023 | 6.270 | 6.330 | 5.910 | 6.170 | 1,450,170 | -0.27(-4.19%) |
Oct 19, 2023 | 6.610 | 6.750 | 6.360 | 6.440 | 1,766,396 | -0.25(-3.74%) |
Oct 18, 2023 | 7.100 | 7.100 | 6.652 | 6.690 | 1,566,668 | -0.30(-4.29%) |
Oct 17, 2023 | 6.900 | 7.130 | 6.760 | 6.990 | 1,287,417 | +0.04(+0.58%) |
Oct 16, 2023 | 7.040 | 7.180 | 6.950 | 6.950 | 1,432,675 | -0.05(-0.71%) |
Oct 13, 2023 | 7.000 | 7.220 | 6.970 | 7.000 | 1,801,763 | +0.00(+0.00%) |
Oct 12, 2023 | 7.010 | 7.300 | 6.925 | 7.000 | 2,432,856 | -0.08(-1.13%) |
Oct 11, 2023 | 7.570 | 7.610 | 6.900 | 7.080 | 1,494,929 | -0.60(-7.81%) |
Oct 10, 2023 | 7.710 | 7.801 | 7.370 | 7.680 | 2,871,540 | -0.26(-3.27%) |
Oct 09, 2023 | 6.600 | 8.140 | 6.480 | 7.940 | 3,354,957 | +1.34(+20.30%) |
Oct 06, 2023 | 6.010 | 6.670 | 6.010 | 6.600 | 3,914,486 | +0.51(+8.37%) |
Oct 05, 2023 | 5.660 | 6.250 | 5.600 | 6.090 | 5,059,917 | +0.08(+1.33%) |