Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 3.270 | 3.800 | 3.155 | 3.546 | 37,542 | +0.31(+9.44%) |
May 23, 2024 | 3.360 | 3.360 | 3.220 | 3.240 | 8,713 | -0.22(-6.36%) |
May 22, 2024 | 3.010 | 3.550 | 3.007 | 3.460 | 34,475 | +0.37(+11.97%) |
May 21, 2024 | 3.160 | 3.230 | 3.050 | 3.090 | 14,828 | -0.04(-1.28%) |
May 20, 2024 | 3.380 | 3.490 | 3.073 | 3.130 | 14,889 | -0.17(-5.15%) |
May 17, 2024 | 3.200 | 3.305 | 3.170 | 3.300 | 16,779 | +0.05(+1.69%) |
May 16, 2024 | 3.540 | 3.540 | 3.000 | 3.245 | 16,981 | -0.02(-0.76%) |
May 15, 2024 | 3.470 | 3.540 | 3.264 | 3.270 | 60,862 | +0.10(+3.15%) |
May 14, 2024 | 2.490 | 3.190 | 2.360 | 3.170 | 54,698 | +0.60(+23.59%) |
May 13, 2024 | 2.600 | 2.600 | 2.400 | 2.565 | 11,336 | -0.08(-3.21%) |
May 10, 2024 | 2.758 | 2.758 | 2.539 | 2.650 | 6,650 | +0.03(+1.03%) |
May 09, 2024 | 2.670 | 2.794 | 2.480 | 2.623 | 11,335 | -0.02(-0.64%) |
May 08, 2024 | 2.630 | 2.745 | 2.611 | 2.640 | 2,988 | +0.03(+1.15%) |
May 07, 2024 | 2.690 | 2.795 | 2.590 | 2.610 | 2,409 | -0.14(-5.09%) |
May 06, 2024 | 2.830 | 2.835 | 2.750 | 2.750 | 9,568 | -0.04(-1.61%) |
May 03, 2024 | 2.750 | 2.850 | 2.660 | 2.795 | 9,536 | +0.11(+4.29%) |
May 02, 2024 | 2.390 | 2.770 | 2.360 | 2.680 | 14,625 | +0.29(+12.13%) |
May 01, 2024 | 2.370 | 2.430 | 2.300 | 2.390 | 5,696 | +0.04(+1.53%) |
Apr 30, 2024 | 2.260 | 2.430 | 2.260 | 2.354 | 4,734 | +0.01(+0.60%) |
Apr 29, 2024 | 2.370 | 2.389 | 2.280 | 2.340 | 4,184 | -0.08(-3.31%) |
Apr 26, 2024 | 2.440 | 2.446 | 2.360 | 2.420 | 3,669 | +0.12(+5.22%) |
Apr 25, 2024 | 2.490 | 2.610 | 2.220 | 2.300 | 27,765 | -0.14(-5.74%) |
Apr 24, 2024 | 2.510 | 2.580 | 2.440 | 2.440 | 9,123 | -0.07(-2.79%) |
Apr 23, 2024 | 2.411 | 2.510 | 2.360 | 2.510 | 12,047 | +0.08(+3.29%) |
Apr 22, 2024 | 2.330 | 2.500 | 2.280 | 2.430 | 12,803 | +0.18(+8.00%) |
Apr 19, 2024 | 2.180 | 2.300 | 2.180 | 2.250 | 10,089 | +0.01(+0.45%) |
Apr 18, 2024 | 2.280 | 2.360 | 2.140 | 2.240 | 90,570 | +0.00(+0.00%) |
Apr 17, 2024 | 2.250 | 2.350 | 2.050 | 2.240 | 41,073 | -0.10(-4.27%) |
Apr 16, 2024 | 2.300 | 2.410 | 2.090 | 2.340 | 30,260 | -0.16(-6.40%) |
Apr 15, 2024 | 2.580 | 2.580 | 2.470 | 2.500 | 10,607 | -0.10(-3.85%) |
Apr 12, 2024 | 2.600 | 2.680 | 2.500 | 2.600 | 33,509 | -0.05(-1.89%) |
Apr 11, 2024 | 2.960 | 2.960 | 2.610 | 2.650 | 89,141 | -0.31(-10.47%) |
Apr 10, 2024 | 3.130 | 3.130 | 2.950 | 2.960 | 100,054 | -0.17(-5.43%) |
Apr 09, 2024 | 3.070 | 3.260 | 3.040 | 3.130 | 12,806 | +0.02(+0.64%) |
Apr 08, 2024 | 3.230 | 3.245 | 3.030 | 3.110 | 11,213 | -0.09(-2.81%) |
Apr 05, 2024 | 3.310 | 3.350 | 3.100 | 3.200 | 52,423 | -0.11(-3.32%) |
Apr 04, 2024 | 3.350 | 3.450 | 3.210 | 3.310 | 20,845 | +0.04(+1.22%) |
Apr 03, 2024 | 3.490 | 3.490 | 3.180 | 3.270 | 129,147 | -0.24(-6.84%) |
Apr 02, 2024 | 3.650 | 3.650 | 3.420 | 3.510 | 9,394 | -0.15(-4.10%) |
Apr 01, 2024 | 3.690 | 3.690 | 3.440 | 3.660 | 97,022 | +0.05(+1.39%) |
Mar 28, 2024 | 2.950 | 3.720 | 2.950 | 3.610 | 127,150 | +0.61(+20.33%) |
Mar 27, 2024 | 2.970 | 3.176 | 2.970 | 3.000 | 161,122 | +0.00(+0.00%) |
Mar 26, 2024 | 2.950 | 3.090 | 2.920 | 3.000 | 151,003 | +0.01(+0.33%) |
Mar 25, 2024 | 2.990 | 3.080 | 2.960 | 2.990 | 34,201 | -0.07(-2.29%) |
Mar 22, 2024 | 3.090 | 3.090 | 3.040 | 3.060 | 20,847 | +0.01(+0.33%) |
Mar 21, 2024 | 3.070 | 3.159 | 2.990 | 3.050 | 22,503 | -0.06(-1.93%) |
Mar 20, 2024 | 3.220 | 3.300 | 3.000 | 3.110 | 39,195 | +0.03(+0.97%) |
Mar 19, 2024 | 2.970 | 3.190 | 2.970 | 3.080 | 62,627 | +0.05(+1.65%) |
Mar 18, 2024 | 3.140 | 3.249 | 2.930 | 3.030 | 66,082 | -0.15(-4.72%) |
Mar 15, 2024 | 3.520 | 3.692 | 3.140 | 3.180 | 249,621 | -0.31(-8.88%) |
Mar 14, 2024 | 3.800 | 3.820 | 3.449 | 3.490 | 60,087 | -0.32(-8.40%) |
Mar 13, 2024 | 4.130 | 4.140 | 3.810 | 3.810 | 48,146 | -0.29(-7.07%) |
Mar 12, 2024 | 4.560 | 4.580 | 4.020 | 4.100 | 57,615 | -0.53(-11.45%) |
Mar 11, 2024 | 4.740 | 4.780 | 4.430 | 4.630 | 87,250 | -0.24(-4.93%) |
Mar 08, 2024 | 5.170 | 5.245 | 4.660 | 4.870 | 125,917 | -0.77(-13.73%) |
Mar 07, 2024 | 5.430 | 5.772 | 5.250 | 5.645 | 84,173 | -0.25(-4.16%) |
Mar 06, 2024 | 5.370 | 6.000 | 5.150 | 5.890 | 160,906 | +0.23(+4.06%) |
Mar 05, 2024 | 6.200 | 6.860 | 4.640 | 5.660 | 9,780,397 | +0.58(+11.31%) |
Mar 04, 2024 | 5.340 | 5.590 | 5.000 | 5.085 | 25,103 | -0.42(-7.71%) |
Mar 01, 2024 | 5.490 | 5.700 | 5.350 | 5.510 | 5,977 | -0.08(-1.43%) |
Feb 29, 2024 | 5.750 | 5.750 | 5.343 | 5.590 | 4,964 | -0.10(-1.76%) |
Feb 28, 2024 | 5.890 | 5.890 | 5.566 | 5.690 | 7,534 | +0.21(+3.83%) |
Feb 27, 2024 | 5.300 | 5.480 | 5.300 | 5.480 | 7,868 | +0.04(+0.74%) |
Feb 26, 2024 | 5.440 | 5.475 | 5.400 | 5.440 | 7,454 | -0.11(-1.98%) |
Feb 23, 2024 | 5.550 | 5.550 | 5.390 | 5.550 | 7,386 | +0.07(+1.28%) |
Feb 22, 2024 | 5.540 | 5.540 | 5.396 | 5.480 | 9,769 | -0.07(-1.26%) |
Feb 21, 2024 | 5.630 | 5.700 | 5.500 | 5.550 | 13,756 | -0.05(-0.89%) |
Feb 20, 2024 | 5.760 | 5.832 | 5.270 | 5.600 | 9,490 | -0.20(-3.45%) |
Feb 16, 2024 | 5.800 | 6.012 | 5.800 | 5.800 | 14,599 | -0.17(-2.85%) |
Feb 15, 2024 | 6.060 | 6.189 | 5.810 | 5.970 | 14,436 | -0.05(-0.83%) |
Feb 14, 2024 | 6.100 | 6.230 | 5.790 | 6.020 | 25,868 | -0.05(-0.82%) |
Feb 13, 2024 | 6.000 | 6.448 | 6.000 | 6.070 | 6,611 | -0.05(-0.82%) |
Feb 12, 2024 | 6.170 | 6.570 | 6.050 | 6.120 | 35,814 | -0.12(-1.92%) |
Feb 09, 2024 | 6.210 | 6.305 | 6.040 | 6.240 | 5,470 | -0.02(-0.32%) |
Feb 08, 2024 | 6.170 | 6.300 | 6.040 | 6.260 | 5,019 | +0.08(+1.29%) |
Feb 07, 2024 | 6.340 | 6.350 | 6.160 | 6.180 | 7,883 | -0.27(-4.19%) |
Feb 06, 2024 | 6.430 | 6.450 | 6.100 | 6.450 | 4,740 | +0.05(+0.78%) |
Feb 05, 2024 | 6.250 | 6.480 | 6.040 | 6.400 | 11,435 | +0.11(+1.75%) |
Feb 02, 2024 | 6.440 | 6.440 | 6.000 | 6.290 | 20,356 | -0.29(-4.41%) |
Feb 01, 2024 | 7.150 | 7.190 | 6.190 | 6.580 | 52,284 | -0.28(-4.08%) |
Jan 31, 2024 | 6.610 | 6.864 | 6.550 | 6.860 | 16,716 | +0.31(+4.73%) |
Jan 30, 2024 | 6.410 | 6.982 | 6.170 | 6.550 | 22,854 | -0.06(-0.91%) |
Jan 29, 2024 | 6.870 | 7.210 | 6.550 | 6.610 | 20,932 | -0.39(-5.57%) |
Jan 26, 2024 | 7.830 | 8.190 | 6.840 | 7.000 | 65,868 | -0.85(-10.83%) |
Jan 25, 2024 | 6.400 | 7.930 | 6.100 | 7.850 | 201,769 | +1.75(+28.69%) |
Jan 24, 2024 | 5.510 | 7.050 | 5.270 | 6.100 | 139,864 | +0.68(+12.55%) |
Jan 23, 2024 | 5.260 | 5.500 | 5.060 | 5.420 | 23,090 | +0.41(+8.18%) |
Jan 22, 2024 | 4.660 | 5.520 | 4.610 | 5.010 | 60,622 | +0.24(+5.03%) |
Jan 19, 2024 | 4.900 | 5.275 | 4.630 | 4.770 | 55,745 | -0.27(-5.36%) |
Jan 18, 2024 | 4.900 | 5.670 | 4.792 | 5.040 | 54,928 | +0.09(+1.82%) |
Jan 17, 2024 | 5.310 | 5.483 | 4.790 | 4.950 | 41,765 | -0.44(-8.16%) |
Jan 16, 2024 | 5.760 | 5.920 | 5.270 | 5.390 | 51,500 | -0.69(-11.35%) |
Jan 12, 2024 | 6.170 | 6.290 | 6.030 | 6.080 | 20,565 | -0.07(-1.14%) |
Jan 11, 2024 | 6.200 | 6.386 | 6.000 | 6.150 | 22,990 | -0.11(-1.76%) |
Jan 10, 2024 | 6.440 | 6.660 | 6.250 | 6.260 | 19,013 | -0.24(-3.69%) |
Jan 09, 2024 | 6.190 | 6.500 | 6.130 | 6.500 | 17,613 | +0.32(+5.18%) |
Jan 08, 2024 | 6.530 | 6.730 | 6.000 | 6.180 | 72,612 | -0.48(-7.21%) |
Jan 05, 2024 | 6.850 | 6.965 | 6.310 | 6.660 | 24,712 | -0.19(-2.77%) |
Jan 04, 2024 | 6.550 | 7.000 | 6.550 | 6.850 | 20,089 | +0.27(+4.10%) |
Jan 03, 2024 | 6.940 | 7.096 | 6.510 | 6.580 | 25,969 | -0.64(-8.86%) |
Jan 02, 2024 | 7.050 | 7.270 | 6.810 | 7.220 | 20,878 | +0.06(+0.84%) |
Dec 29, 2023 | 7.270 | 7.500 | 6.835 | 7.160 | 76,100 | -0.03(-0.42%) |
Dec 28, 2023 | 6.260 | 7.190 | 6.100 | 7.190 | 85,060 | +0.84(+13.23%) |
Dec 27, 2023 | 6.530 | 6.690 | 6.000 | 6.350 | 53,093 | -0.34(-5.08%) |
Dec 26, 2023 | 6.580 | 6.790 | 6.358 | 6.690 | 22,947 | +0.30(+4.69%) |
Dec 22, 2023 | 6.700 | 6.900 | 6.310 | 6.390 | 34,054 | -0.31(-4.63%) |
Dec 21, 2023 | 6.600 | 6.890 | 6.510 | 6.700 | 22,725 | +0.21(+3.24%) |
Dec 20, 2023 | 7.350 | 7.350 | 6.370 | 6.490 | 79,296 | -0.80(-10.97%) |
Dec 19, 2023 | 6.810 | 7.775 | 6.771 | 7.290 | 71,815 | +0.53(+7.84%) |
Dec 18, 2023 | 6.120 | 6.860 | 6.120 | 6.760 | 50,996 | +0.63(+10.28%) |
Dec 15, 2023 | 6.950 | 7.100 | 5.630 | 6.130 | 113,449 | -0.72(-10.51%) |
Dec 14, 2023 | 7.030 | 7.411 | 6.550 | 6.850 | 76,199 | -0.17(-2.42%) |
Dec 13, 2023 | 7.710 | 7.790 | 7.000 | 7.020 | 59,023 | -0.47(-6.28%) |
Dec 12, 2023 | 7.590 | 8.480 | 7.050 | 7.490 | 143,219 | +0.27(+3.74%) |
Dec 11, 2023 | 6.670 | 7.420 | 6.670 | 7.220 | 31,170 | +0.18(+2.56%) |
Dec 08, 2023 | 7.510 | 8.360 | 6.100 | 7.040 | 268,287 | -0.46(-6.13%) |
Dec 07, 2023 | 6.740 | 7.640 | 6.565 | 7.500 | 154,643 | +0.84(+12.61%) |
Dec 06, 2023 | 6.030 | 6.735 | 5.950 | 6.660 | 143,022 | +0.70(+11.74%) |
Dec 05, 2023 | 5.930 | 5.980 | 5.630 | 5.960 | 42,997 | +0.04(+0.68%) |
Dec 04, 2023 | 5.600 | 5.920 | 5.405 | 5.920 | 32,782 | +0.33(+5.90%) |