Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.120 | 6.120 | 6.000 | 6.075 | 2,017 | +0.09(+1.44%) |
May 30, 2024 | 5.989 | 5.989 | 5.989 | 5.989 | 623 | +0.05(+0.91%) |
May 29, 2024 | 5.938 | 5.940 | 5.935 | 5.935 | 4,801,000 | -0.02(-0.25%) |
May 28, 2024 | 5.950 | 5.950 | 5.860 | 5.950 | 7,046,918 | -0.01(-0.17%) |
May 22, 2024 | 5.960 | 10,022 | +0.38(+6.81%) | |||
May 17, 2024 | 5.580 | 0 | -0.09(-1.59%) | |||
May 15, 2024 | 5.670 | 0 | -0.00(-0.09%) | |||
May 14, 2024 | 5.600 | 5.675 | 5.600 | 5.675 | 200,205 | +0.58(+11.27%) |
May 09, 2024 | 5.100 | 69 | -0.23(-4.23%) | |||
May 08, 2024 | 5.325 | 5.325 | 5.325 | 5.325 | 2,901 | -0.08(-1.50%) |
Apr 26, 2024 | 5.406 | 23 | +0.23(+4.44%) | |||
Apr 22, 2024 | 5.176 | 0 | +0.26(+5.20%) | |||
Apr 17, 2024 | 4.920 | 1,007 | -0.33(-6.29%) | |||
Apr 16, 2024 | 4.950 | 5.250 | 4.950 | 5.250 | 151,100 | +0.14(+2.78%) |
Apr 10, 2024 | 5.108 | 1,000,000 | -0.21(-3.89%) | |||
Apr 09, 2024 | 5.315 | 5.315 | 5.315 | 5.315 | 3,064 | +0.23(+4.42%) |
Apr 08, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 1,500,824 | -0.22(-4.14%) |
Apr 04, 2024 | 5.310 | 1,000,003 | -0.07(-1.26%) | |||
Apr 02, 2024 | 5.378 | 0 | -0.02(-0.41%) | |||
Apr 01, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 704 | -0.06(-1.17%) |
Mar 27, 2024 | 5.464 | 0 | +0.09(+1.73%) | |||
Mar 22, 2024 | 5.371 | 0 | -0.05(-0.86%) | |||
Mar 19, 2024 | 5.418 | 3,614 | +0.12(+2.22%) | |||
Mar 18, 2024 | 5.302 | 5.380 | 5.300 | 5.300 | 305,250 | -0.40(-6.94%) |
Mar 12, 2024 | 5.695 | 0 | +0.16(+2.80%) | |||
Mar 11, 2024 | 5.540 | 5.540 | 5.450 | 5.540 | 22,000 | +0.01(+0.16%) |
Mar 07, 2024 | 5.531 | 0 | +0.11(+2.05%) | |||
Mar 01, 2024 | 5.420 | 0 | -0.03(-0.46%) | |||
Feb 27, 2024 | 5.445 | 6,581 | +0.00(+0.00%) | |||
Feb 26, 2024 | 5.445 | 5.445 | 5.445 | 5.445 | 1,500,100 | +0.27(+5.24%) |
Feb 14, 2024 | 5.174 | 0 | -0.22(-4.01%) | |||
Feb 09, 2024 | 5.390 | 0 | +0.08(+1.47%) | |||
Feb 08, 2024 | 5.312 | 5.312 | 5.312 | 5.312 | 174 | -0.07(-1.36%) |
Feb 06, 2024 | 5.385 | 0 | -0.04(-0.74%) | |||
Feb 02, 2024 | 5.425 | 1 | -0.25(-4.35%) | |||
Jan 31, 2024 | 5.672 | 3,608 | -0.11(-1.92%) | |||
Jan 26, 2024 | 5.783 | 0 | +0.08(+1.46%) | |||
Jan 24, 2024 | 5.700 | 0 | -0.04(-0.70%) | |||
Jan 22, 2024 | 5.740 | 50,000 | -0.09(-1.54%) | |||
Jan 19, 2024 | 5.850 | 5.915 | 5.830 | 5.830 | 400,742 | -0.38(-6.12%) |
Jan 12, 2024 | 6.210 | 550,038 | +0.01(+0.16%) | |||
Jan 10, 2024 | 6.200 | 0 | +0.01(+0.16%) | |||
Jan 09, 2024 | 6.190 | 6.190 | 6.190 | 6.190 | 100 | +0.02(+0.24%) |
Jan 05, 2024 | 6.175 | 2,183 | +0.09(+1.50%) | |||
Jan 03, 2024 | 6.084 | 2,184 | -0.12(-1.87%) | |||
Jan 02, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 34,992 | -0.13(-2.13%) |
Dec 28, 2023 | 6.335 | 0 | +0.18(+3.01%) | |||
Dec 22, 2023 | 6.150 | 2,342 | +0.14(+2.33%) | |||
Dec 20, 2023 | 6.010 | 0 | -0.09(-1.51%) | |||
Dec 19, 2023 | 6.102 | 6.102 | 6.102 | 6.102 | 117 | +0.04(+0.61%) |
Dec 14, 2023 | 6.065 | 4 | +0.27(+4.57%) | |||
Dec 13, 2023 | 5.671 | 5.800 | 5.671 | 5.800 | 7,220 | +0.12(+2.08%) |
Dec 11, 2023 | 5.682 | 2,225 | -0.00(-0.05%) | |||
Dec 08, 2023 | 5.630 | 5.685 | 5.630 | 5.685 | 6,011 | +0.03(+0.62%) |
Dec 06, 2023 | 5.650 | 1,900,000 | +0.23(+4.24%) | |||
Dec 05, 2023 | 5.548 | 5.580 | 5.410 | 5.420 | 1,629,356 | +0.20(+3.73%) |
Dec 04, 2023 | 5.225 | 5.225 | 5.225 | 5.225 | 812,656 | +0.19(+3.88%) |
Dec 01, 2023 | 5.030 | 5.030 | 5.030 | 5.030 | 100 | +0.17(+3.50%) |
Nov 30, 2023 | 4.860 | 4.860 | 4.860 | 4.860 | 5,000 | -0.12(-2.46%) |
Nov 29, 2023 | 4.983 | 4.983 | 4.983 | 4.983 | 260 | +0.10(+2.10%) |
Nov 27, 2023 | 4.880 | 24 | -0.00(-0.05%) | |||
Nov 16, 2023 | 4.883 | 3 | +0.06(+1.25%) | |||
Nov 14, 2023 | 4.822 | 0 | +0.15(+3.14%) | |||
Nov 09, 2023 | 4.675 | 1,800,000 | +0.12(+2.75%) | |||
Nov 08, 2023 | 4.685 | 4.685 | 4.550 | 4.550 | 2,948 | -0.08(-1.62%) |
Nov 03, 2023 | 4.625 | 12,451 | +0.29(+6.81%) | |||
Oct 27, 2023 | 4.330 | 0 | -0.19(-4.20%) | |||
Oct 23, 2023 | 4.520 | 3,700 | -0.08(-1.80%) | |||
Oct 17, 2023 | 4.603 | 500,000 | -0.18(-3.70%) | |||
Oct 16, 2023 | 4.880 | 4.880 | 4.780 | 4.780 | 200 | -0.08(-1.75%) |
Oct 13, 2023 | 4.865 | 4.865 | 4.865 | 4.865 | 6,986 | +0.15(+3.07%) |
Oct 11, 2023 | 4.720 | 160,450 | -0.22(-4.45%) | |||
Oct 10, 2023 | 4.940 | 4.940 | 4.940 | 4.940 | 405 | +0.19(+4.00%) |
Oct 04, 2023 | 4.750 | 1 | -0.08(-1.66%) | |||
Oct 03, 2023 | 4.830 | 4.830 | 4.830 | 4.830 | 19,117 | +0.03(+0.72%) |
Sep 28, 2023 | 4.796 | 31,600 | -0.23(-4.57%) | |||
Sep 25, 2023 | 5.025 | 14,942 | -0.01(-0.22%) | |||
Sep 18, 2023 | 5.036 | 0 | +0.06(+1.21%) | |||
Sep 14, 2023 | 4.976 | 0 | -0.09(-1.85%) | |||
Sep 13, 2023 | 5.040 | 5.070 | 5.040 | 5.070 | 483 | -0.07(-1.36%) |
Sep 07, 2023 | 5.140 | 10 | +0.00(+0.08%) | |||
Sep 05, 2023 | 5.136 | 0 | +0.07(+1.30%) | |||
Aug 30, 2023 | 5.070 | 0 | +0.11(+2.22%) | |||
Aug 23, 2023 | 4.960 | 30 | +0.06(+1.22%) | |||
Aug 22, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 504 | +0.00(+0.00%) |
Aug 17, 2023 | 4.900 | 0 | +0.05(+1.03%) | |||
Aug 16, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 1,000 | -0.05(-1.02%) |
Aug 15, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 120 | +0.05(+1.03%) |
Aug 11, 2023 | 4.850 | 0 | -0.15(-3.00%) | |||
Aug 01, 2023 | 5.000 | 7,022 | -0.07(-1.38%) | |||
Jul 20, 2023 | 5.070 | 0 | -0.00(-0.10%) | |||
Jul 19, 2023 | 5.075 | 5.075 | 5.075 | 5.075 | 433 | +0.12(+2.53%) |
Jul 17, 2023 | 4.950 | 200,352 | -0.19(-3.70%) | |||
Jul 14, 2023 | 5.140 | 5.140 | 5.140 | 5.140 | 4,719 | -0.59(-10.30%) |
Jul 12, 2023 | 5.730 | 500,052 | +0.30(+5.55%) | |||
Jul 11, 2023 | 5.428 | 5.428 | 5.428 | 5.428 | 1,192 | +0.13(+2.42%) |
Jul 07, 2023 | 5.300 | 0 | -0.00(-0.05%) | |||
Jul 06, 2023 | 5.303 | 5.303 | 5.303 | 5.303 | 591 | -0.12(-2.13%) |
Jul 05, 2023 | 5.418 | 5.418 | 5.418 | 5.418 | 249 | +0.04(+0.80%) |
Jun 30, 2023 | 5.375 | 0 | +0.02(+0.43%) | |||
Jun 29, 2023 | 5.352 | 5.352 | 5.352 | 5.352 | 3,745 | +0.14(+2.70%) |
Jun 21, 2023 | 5.211 | 11,944 | -0.10(-1.86%) | |||
Jun 20, 2023 | 5.310 | 5.310 | 5.310 | 5.310 | 6,124 | +0.06(+1.14%) |