Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.930 | 5.930 | 5.400 | 5.490 | 6,937 | -0.29(-5.02%) |
Jun 06, 2024 | 5.900 | 5.990 | 5.710 | 5.780 | 6,204 | -0.14(-2.36%) |
Jun 05, 2024 | 5.780 | 5.920 | 5.380 | 5.920 | 4,929 | +0.19(+3.32%) |
Jun 04, 2024 | 5.850 | 5.850 | 5.501 | 5.730 | 8,057 | -0.10(-1.72%) |
Jun 03, 2024 | 5.940 | 6.070 | 5.780 | 5.830 | 17,536 | +0.05(+0.87%) |
May 31, 2024 | 5.860 | 5.860 | 5.717 | 5.780 | 2,361 | +0.18(+3.18%) |
May 30, 2024 | 4.800 | 5.900 | 4.800 | 5.602 | 60,104 | +0.26(+4.81%) |
May 29, 2024 | 5.280 | 5.500 | 5.235 | 5.345 | 7,265 | -0.10(-1.75%) |
May 28, 2024 | 5.210 | 5.440 | 5.165 | 5.440 | 4,423 | +0.39(+7.72%) |
May 24, 2024 | 5.120 | 5.170 | 4.860 | 5.050 | 2,332 | -0.07(-1.37%) |
May 23, 2024 | 5.170 | 5.180 | 5.000 | 5.120 | 3,010 | +0.03(+0.59%) |
May 22, 2024 | 4.930 | 5.100 | 4.930 | 5.090 | 2,012 | +0.09(+1.80%) |
May 21, 2024 | 5.060 | 5.060 | 4.880 | 5.000 | 15,465 | -0.27(-5.12%) |
May 20, 2024 | 5.140 | 6.400 | 4.780 | 5.270 | 34,371 | +0.39(+8.10%) |
May 17, 2024 | 4.795 | 4.950 | 4.795 | 4.875 | 6,253 | +0.28(+5.98%) |
May 16, 2024 | 4.610 | 4.740 | 4.600 | 4.600 | 442 | +0.18(+4.07%) |
May 15, 2024 | 4.400 | 4.420 | 4.400 | 4.420 | 4,923 | -0.00(-0.00%) |
May 14, 2024 | 4.420 | 4.420 | 4.420 | 4.420 | 464 | +0.00(+0.00%) |
May 13, 2024 | 4.400 | 4.420 | 4.400 | 4.420 | 507 | +0.07(+1.61%) |
May 10, 2024 | 4.540 | 4.630 | 4.350 | 4.350 | 3,090 | -0.15(-3.33%) |
May 09, 2024 | 4.230 | 4.500 | 4.230 | 4.500 | 3,517 | +0.31(+7.40%) |
May 08, 2024 | 4.190 | 4.190 | 4.190 | 4.190 | 278 | +0.00(+0.00%) |
May 07, 2024 | 4.150 | 4.190 | 4.150 | 4.190 | 5,432 | +0.09(+2.20%) |
May 06, 2024 | 4.330 | 4.330 | 4.040 | 4.100 | 31,887 | -0.26(-5.96%) |
May 02, 2024 | 4.360 | 139 | -0.04(-0.94%) | |||
May 01, 2024 | 4.402 | 4.402 | 4.402 | 4.402 | 566 | +0.03(+0.72%) |
Apr 30, 2024 | 4.360 | 4.370 | 4.338 | 4.370 | 1,371 | -0.01(-0.23%) |
Apr 29, 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 798 | +0.08(+1.86%) |
Apr 26, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 508 | -0.08(-1.94%) |
Apr 25, 2024 | 4.360 | 4.385 | 4.360 | 4.385 | 791 | -0.02(-0.34%) |
Apr 22, 2024 | 4.400 | 71 | -0.13(-2.98%) | |||
Apr 19, 2024 | 4.535 | 4.535 | 4.535 | 4.535 | 115 | +0.12(+2.83%) |
Apr 17, 2024 | 4.410 | 116 | -0.22(-4.75%) | |||
Apr 16, 2024 | 4.520 | 4.630 | 4.420 | 4.630 | 3,706 | -0.09(-1.91%) |
Apr 15, 2024 | 4.780 | 4.784 | 4.633 | 4.720 | 1,541 | -0.10(-2.07%) |
Apr 12, 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 908 | -0.14(-2.92%) |
Apr 10, 2024 | 4.965 | 91 | -0.02(-0.30%) | |||
Apr 09, 2024 | 4.820 | 4.980 | 4.740 | 4.980 | 24,035 | +0.06(+1.22%) |
Apr 08, 2024 | 4.900 | 4.930 | 4.875 | 4.920 | 12,420 | +0.04(+0.82%) |
Apr 05, 2024 | 4.880 | 4.980 | 4.880 | 4.880 | 37,662 | +0.00(+0.00%) |
Apr 04, 2024 | 4.850 | 4.930 | 4.800 | 4.880 | 12,116 | +0.05(+1.14%) |
Apr 03, 2024 | 4.670 | 4.825 | 4.670 | 4.825 | 1,539 | +0.07(+1.37%) |
Apr 02, 2024 | 4.760 | 4.770 | 4.760 | 4.760 | 3,479 | -0.01(-0.21%) |
Apr 01, 2024 | 4.850 | 4.850 | 4.672 | 4.770 | 1,686 | -0.07(-1.45%) |
Mar 28, 2024 | 4.750 | 4.870 | 4.749 | 4.840 | 13,239 | +0.03(+0.62%) |
Mar 27, 2024 | 4.800 | 4.810 | 4.735 | 4.810 | 8,682 | +0.14(+3.00%) |
Mar 26, 2024 | 4.741 | 4.741 | 4.670 | 4.670 | 711 | -0.13(-2.71%) |
Mar 22, 2024 | 4.800 | 425 | -0.01(-0.21%) | |||
Mar 21, 2024 | 4.850 | 4.850 | 4.745 | 4.810 | 790 | +0.00(+0.00%) |
Mar 20, 2024 | 4.535 | 4.850 | 4.404 | 4.810 | 11,010 | +0.21(+4.57%) |
Mar 19, 2024 | 4.670 | 4.670 | 4.600 | 4.600 | 2,448 | -0.15(-3.14%) |
Mar 18, 2024 | 4.738 | 4.749 | 4.730 | 4.749 | 3,184 | -0.00(-0.01%) |
Mar 15, 2024 | 4.440 | 4.780 | 4.440 | 4.750 | 5,484 | +0.00(+0.00%) |
Mar 14, 2024 | 4.750 | 4.750 | 4.550 | 4.750 | 5,818 | +0.00(+0.00%) |
Mar 13, 2024 | 4.720 | 4.800 | 4.660 | 4.750 | 13,496 | +0.03(+0.53%) |
Mar 12, 2024 | 4.500 | 4.750 | 4.500 | 4.725 | 13,860 | +0.11(+2.49%) |
Mar 11, 2024 | 4.650 | 4.650 | 4.525 | 4.610 | 3,145 | -0.04(-0.78%) |
Mar 08, 2024 | 4.090 | 4.660 | 4.090 | 4.646 | 19,150 | +0.65(+16.15%) |
Mar 07, 2024 | 4.000 | 4.000 | 3.915 | 4.000 | 2,841 | +0.10(+2.43%) |
Mar 06, 2024 | 3.905 | 3.905 | 3.905 | 3.905 | 129 | +0.12(+3.31%) |
Mar 05, 2024 | 3.860 | 3.860 | 3.780 | 3.780 | 760 | -0.08(-2.07%) |
Mar 04, 2024 | 3.930 | 4.000 | 3.837 | 3.860 | 4,449 | -0.08(-2.03%) |
Mar 01, 2024 | 3.890 | 3.990 | 3.825 | 3.940 | 5,288 | +0.06(+1.42%) |
Feb 29, 2024 | 3.885 | 3.885 | 3.885 | 3.885 | 905 | -0.01(-0.13%) |
Feb 28, 2024 | 3.890 | 3.890 | 3.890 | 3.890 | 1,326 | +0.11(+2.91%) |
Feb 27, 2024 | 3.800 | 3.800 | 3.780 | 3.780 | 1,501 | -0.05(-1.18%) |
Feb 26, 2024 | 3.940 | 3.940 | 3.825 | 3.825 | 1,402 | -0.00(-0.13%) |
Feb 23, 2024 | 3.930 | 3.930 | 3.830 | 3.830 | 408 | -0.05(-1.29%) |
Feb 22, 2024 | 3.930 | 3.930 | 3.810 | 3.880 | 1,947 | +0.03(+0.78%) |
Feb 21, 2024 | 3.800 | 3.930 | 3.800 | 3.850 | 2,411 | +0.04(+1.05%) |
Feb 20, 2024 | 3.966 | 3.966 | 3.810 | 3.810 | 1,137 | -0.08(-2.06%) |
Feb 16, 2024 | 3.900 | 3.900 | 3.745 | 3.890 | 7,511 | -0.01(-0.26%) |
Feb 15, 2024 | 3.810 | 3.900 | 3.770 | 3.900 | 5,437 | +0.26(+7.14%) |
Feb 14, 2024 | 3.830 | 3.835 | 3.640 | 3.640 | 5,102 | -0.01(-0.27%) |
Feb 13, 2024 | 3.990 | 3.990 | 3.650 | 3.650 | 22,872 | -0.27(-6.89%) |
Feb 12, 2024 | 3.470 | 3.920 | 3.470 | 3.920 | 20,175 | +0.54(+16.07%) |
Feb 09, 2024 | 3.040 | 3.377 | 2.900 | 3.377 | 39,719 | +0.51(+17.68%) |
Feb 08, 2024 | 2.810 | 2.930 | 2.810 | 2.870 | 4,488 | +0.00(+0.00%) |
Feb 07, 2024 | 2.870 | 2.880 | 2.870 | 2.870 | 2,594 | +0.01(+0.35%) |
Feb 06, 2024 | 2.775 | 2.890 | 2.775 | 2.860 | 2,464 | +0.04(+1.42%) |
Feb 05, 2024 | 2.830 | 2.840 | 2.820 | 2.820 | 1,113 | -0.16(-5.28%) |
Feb 02, 2024 | 2.780 | 2.977 | 2.780 | 2.977 | 2,080 | +0.16(+5.58%) |
Feb 01, 2024 | 2.860 | 2.870 | 2.815 | 2.820 | 2,010 | -0.05(-1.74%) |
Jan 31, 2024 | 2.870 | 2.890 | 2.850 | 2.870 | 2,313 | -0.04(-1.37%) |
Jan 30, 2024 | 2.850 | 2.910 | 2.850 | 2.910 | 1,718 | +0.06(+2.11%) |
Jan 29, 2024 | 2.850 | 2.900 | 2.725 | 2.850 | 3,272 | +0.15(+5.52%) |
Jan 25, 2024 | 2.701 | 269 | -0.00(-0.15%) | |||
Jan 24, 2024 | 2.750 | 2.905 | 2.500 | 2.705 | 187,597 | +0.00(+0.18%) |
Jan 23, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 5,657 | -0.13(-4.76%) |
Jan 22, 2024 | 2.850 | 2.850 | 2.800 | 2.835 | 3,314 | -0.03(-1.06%) |
Jan 17, 2024 | 2.865 | 3,047 | -0.24(-7.86%) | |||
Jan 12, 2024 | 3.110 | 1,482 | +0.05(+1.63%) | |||
Jan 10, 2024 | 3.060 | 814 | -0.00(-0.08%) | |||
Jan 09, 2024 | 3.090 | 3.090 | 3.062 | 3.062 | 1,482 | +0.06(+2.08%) |
Jan 08, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 1,852 | -0.01(-0.33%) |
Jan 05, 2024 | 3.030 | 3.030 | 3.010 | 3.010 | 761 | +0.11(+3.79%) |
Jan 04, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 1,474 | -0.15(-4.92%) |
Jan 03, 2024 | 3.110 | 3.160 | 3.050 | 3.050 | 1,443 | -0.11(-3.48%) |
Jan 02, 2024 | 3.280 | 3.280 | 3.160 | 3.160 | 218 | -0.04(-1.25%) |
Dec 29, 2023 | 3.150 | 3.250 | 3.110 | 3.200 | 10,000 | +0.05(+1.59%) |
Dec 28, 2023 | 3.020 | 3.150 | 3.020 | 3.150 | 6,498 | +0.12(+3.96%) |
Dec 27, 2023 | 3.020 | 3.030 | 3.014 | 3.030 | 2,797 | -0.03(-0.98%) |
Dec 26, 2023 | 3.060 | 3.060 | 3.060 | 3.060 | 1,307 | +0.01(+0.33%) |
Dec 22, 2023 | 3.260 | 3.290 | 3.050 | 3.050 | 13,528 | -0.11(-3.48%) |
Dec 21, 2023 | 3.190 | 3.190 | 3.110 | 3.160 | 19,046 | +0.06(+1.94%) |
Dec 20, 2023 | 3.220 | 3.220 | 3.100 | 3.100 | 1,218 | -0.01(-0.32%) |
Dec 18, 2023 | 3.110 | 2,002 | -0.15(-4.60%) | |||
Dec 15, 2023 | 3.260 | 3.260 | 3.260 | 3.260 | 396 | +0.08(+2.52%) |
Dec 14, 2023 | 3.080 | 3.180 | 3.000 | 3.180 | 8,036 | +0.09(+2.91%) |
Dec 13, 2023 | 3.060 | 3.162 | 2.990 | 3.090 | 12,374 | +0.04(+1.31%) |
Dec 12, 2023 | 3.050 | 3.050 | 3.030 | 3.050 | 5,028 | -0.01(-0.33%) |
Dec 11, 2023 | 3.300 | 3.300 | 2.990 | 3.060 | 2,272 | -0.24(-7.27%) |
Dec 08, 2023 | 3.140 | 3.300 | 3.140 | 3.300 | 3,154 | +0.15(+4.76%) |
Dec 07, 2023 | 3.130 | 3.160 | 3.110 | 3.150 | 1,985 | +0.04(+1.29%) |
Dec 06, 2023 | 3.130 | 3.150 | 2.988 | 3.110 | 4,595 | -0.03(-0.96%) |
Dec 05, 2023 | 3.150 | 3.161 | 3.120 | 3.140 | 23,394 | +0.04(+1.29%) |
Dec 04, 2023 | 3.150 | 3.160 | 3.022 | 3.100 | 3,574 | -0.05(-1.59%) |
Dec 01, 2023 | 3.010 | 3.160 | 2.990 | 3.150 | 11,721 | +0.24(+8.25%) |
Nov 30, 2023 | 2.751 | 2.910 | 2.751 | 2.910 | 1,188 | -0.03(-1.19%) |
Nov 29, 2023 | 2.730 | 2.990 | 2.670 | 2.945 | 12,984 | +0.27(+10.30%) |
Nov 28, 2023 | 2.760 | 2.760 | 2.670 | 2.670 | 1,931 | -0.21(-7.29%) |
Nov 27, 2023 | 2.670 | 2.880 | 2.670 | 2.880 | 23,362 | +0.01(+0.35%) |
Nov 24, 2023 | 2.870 | 2.870 | 2.870 | 2.870 | 575 | +0.12(+4.36%) |
Nov 22, 2023 | 2.660 | 2.790 | 2.590 | 2.750 | 8,536 | +0.15(+5.77%) |
Nov 21, 2023 | 2.670 | 2.690 | 2.380 | 2.600 | 7,600 | -0.02(-0.76%) |
Nov 20, 2023 | 2.520 | 2.620 | 2.500 | 2.620 | 24,466 | +0.15(+6.07%) |
Nov 17, 2023 | 2.330 | 2.515 | 2.330 | 2.470 | 2,644 | +0.06(+2.49%) |
Nov 16, 2023 | 2.520 | 2.544 | 2.320 | 2.410 | 10,522 | -0.19(-7.31%) |
Nov 15, 2023 | 2.400 | 2.600 | 2.180 | 2.600 | 40,783 | +0.06(+2.36%) |
Nov 14, 2023 | 2.521 | 2.640 | 2.410 | 2.540 | 16,177 | +0.02(+0.63%) |
Nov 13, 2023 | 2.600 | 2.600 | 2.524 | 2.524 | 3,192 | -0.21(-7.51%) |
Nov 10, 2023 | 2.560 | 2.729 | 2.530 | 2.729 | 5,445 | -0.17(-5.90%) |
Nov 09, 2023 | 2.900 | 2.910 | 2.760 | 2.900 | 4,638 | -0.13(-4.29%) |
Nov 08, 2023 | 3.090 | 3.090 | 2.860 | 3.030 | 2,251 | -0.05(-1.62%) |
Nov 03, 2023 | 3.080 | 12 | -0.06(-1.91%) | |||
Nov 02, 2023 | 3.140 | 3.140 | 3.140 | 3.140 | 337 | +0.14(+4.67%) |
Nov 01, 2023 | 2.950 | 3.000 | 2.950 | 3.000 | 3,161 | +0.15(+5.26%) |
Oct 27, 2023 | 2.850 | 69 | -0.04(-1.40%) | |||
Oct 26, 2023 | 2.890 | 2.890 | 2.890 | 2.890 | 427 | +0.04(+1.40%) |
Oct 25, 2023 | 2.900 | 2.920 | 2.850 | 2.850 | 5,655 | -0.11(-3.70%) |
Oct 24, 2023 | 2.970 | 3.027 | 2.800 | 2.960 | 9,590 | -0.14(-4.52%) |
Oct 20, 2023 | 3.100 | 169 | -0.03(-0.96%) | |||
Oct 19, 2023 | 3.130 | 3.130 | 3.130 | 3.130 | 607 | +0.06(+1.95%) |
Oct 18, 2023 | 3.050 | 3.070 | 2.980 | 3.070 | 1,346 | +0.05(+1.66%) |
Oct 17, 2023 | 3.030 | 3.030 | 3.020 | 3.020 | 956 | -0.04(-1.31%) |
Oct 16, 2023 | 3.060 | 3.060 | 3.060 | 3.060 | 665 | -0.00(-0.16%) |
Oct 13, 2023 | 3.055 | 3.170 | 3.020 | 3.065 | 9,758 | -0.05(-1.64%) |
Oct 12, 2023 | 3.116 | 3.116 | 3.116 | 3.116 | 1,730 | -0.02(-0.76%) |
Oct 11, 2023 | 3.239 | 3.239 | 3.120 | 3.140 | 10,376 | -0.14(-4.21%) |
Oct 10, 2023 | 3.350 | 3.350 | 3.200 | 3.278 | 3,657 | -0.09(-2.53%) |
Oct 09, 2023 | 3.300 | 3.363 | 3.200 | 3.363 | 650 | +0.14(+4.44%) |
Oct 06, 2023 | 3.100 | 3.220 | 3.100 | 3.220 | 11,838 | +0.02(+0.63%) |
Oct 05, 2023 | 3.160 | 3.295 | 3.160 | 3.200 | 13,288 | -0.19(-5.60%) |
Oct 04, 2023 | 3.500 | 3.500 | 3.180 | 3.390 | 10,858 | -0.01(-0.29%) |
Oct 03, 2023 | 3.330 | 3.400 | 3.320 | 3.400 | 2,092 | +0.07(+2.10%) |