Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.960 | 4.960 | 4.800 | 4.810 | 57,518 | -0.13(-2.63%) |
May 16, 2024 | 5.010 | 5.040 | 4.900 | 4.940 | 66,603 | -0.08(-1.59%) |
May 15, 2024 | 4.940 | 5.070 | 4.860 | 5.020 | 76,764 | +0.06(+1.21%) |
May 14, 2024 | 4.880 | 4.969 | 4.830 | 4.960 | 84,649 | +0.15(+3.12%) |
May 13, 2024 | 5.080 | 5.090 | 4.700 | 4.810 | 200,195 | -0.32(-6.24%) |
May 10, 2024 | 5.250 | 5.411 | 5.130 | 5.130 | 87,283 | -0.10(-1.91%) |
May 09, 2024 | 5.750 | 5.750 | 5.140 | 5.230 | 180,095 | -0.52(-9.04%) |
May 08, 2024 | 6.000 | 6.000 | 5.750 | 5.750 | 92,677 | -0.37(-6.05%) |
May 07, 2024 | 6.160 | 6.310 | 6.080 | 6.120 | 28,820 | -0.04(-0.65%) |
May 06, 2024 | 6.090 | 6.350 | 6.080 | 6.160 | 58,049 | +0.07(+1.15%) |
May 03, 2024 | 6.020 | 6.150 | 6.020 | 6.090 | 26,019 | +0.03(+0.50%) |
May 02, 2024 | 5.930 | 6.140 | 5.920 | 6.060 | 37,451 | +0.15(+2.54%) |
May 01, 2024 | 6.020 | 6.030 | 5.840 | 5.910 | 26,849 | -0.06(-1.01%) |
Apr 30, 2024 | 6.050 | 6.070 | 5.955 | 5.970 | 11,894 | -0.11(-1.81%) |
Apr 29, 2024 | 6.150 | 6.150 | 5.880 | 6.080 | 35,144 | -0.07(-1.14%) |
Apr 26, 2024 | 5.962 | 6.240 | 5.962 | 6.150 | 21,843 | +0.01(+0.16%) |
Apr 25, 2024 | 5.940 | 6.200 | 5.940 | 6.140 | 8,151 | +0.16(+2.68%) |
Apr 24, 2024 | 6.090 | 6.180 | 5.980 | 5.980 | 24,596 | -0.04(-0.66%) |
Apr 23, 2024 | 5.980 | 6.118 | 5.810 | 6.020 | 13,925 | +0.07(+1.18%) |
Apr 22, 2024 | 6.090 | 6.160 | 5.940 | 5.950 | 47,942 | -0.21(-3.41%) |
Apr 19, 2024 | 5.880 | 6.200 | 5.880 | 6.160 | 41,185 | +0.16(+2.67%) |
Apr 18, 2024 | 6.170 | 6.170 | 5.900 | 6.000 | 27,752 | -0.12(-1.96%) |
Apr 17, 2024 | 6.160 | 6.170 | 5.950 | 6.120 | 35,175 | -0.05(-0.81%) |
Apr 16, 2024 | 5.880 | 6.180 | 5.790 | 6.170 | 37,249 | +0.34(+5.83%) |
Apr 15, 2024 | 5.960 | 6.160 | 5.750 | 5.830 | 50,053 | -0.13(-2.18%) |
Apr 12, 2024 | 6.180 | 6.240 | 5.699 | 5.960 | 101,644 | -0.29(-4.64%) |
Apr 11, 2024 | 6.280 | 6.450 | 6.205 | 6.250 | 33,481 | -0.04(-0.64%) |
Apr 10, 2024 | 6.470 | 6.500 | 6.190 | 6.290 | 57,289 | -0.24(-3.68%) |
Apr 09, 2024 | 6.830 | 6.830 | 6.500 | 6.530 | 35,413 | -0.21(-3.12%) |
Apr 08, 2024 | 6.460 | 6.910 | 6.430 | 6.740 | 116,831 | +0.26(+4.01%) |
Apr 05, 2024 | 6.510 | 6.700 | 6.480 | 6.480 | 41,607 | -0.05(-0.77%) |
Apr 04, 2024 | 6.830 | 6.920 | 6.510 | 6.530 | 99,516 | -0.29(-4.25%) |
Apr 03, 2024 | 6.370 | 6.900 | 6.335 | 6.820 | 320,381 | +0.44(+6.90%) |
Apr 02, 2024 | 6.310 | 6.410 | 6.181 | 6.380 | 65,552 | +0.07(+1.11%) |
Apr 01, 2024 | 6.230 | 6.345 | 6.220 | 6.310 | 25,989 | +0.07(+1.12%) |
Mar 28, 2024 | 6.400 | 6.430 | 6.230 | 6.240 | 38,079 | -0.17(-2.65%) |
Mar 27, 2024 | 6.540 | 6.550 | 6.410 | 6.410 | 40,286 | -0.13(-1.99%) |
Mar 26, 2024 | 6.270 | 6.690 | 6.120 | 6.540 | 142,038 | +0.35(+5.65%) |
Mar 25, 2024 | 6.600 | 6.600 | 6.160 | 6.190 | 97,590 | -0.48(-7.20%) |
Mar 22, 2024 | 6.350 | 6.750 | 6.350 | 6.670 | 155,300 | +0.27(+4.22%) |
Mar 21, 2024 | 5.960 | 6.450 | 5.920 | 6.400 | 160,453 | +0.44(+7.38%) |
Mar 20, 2024 | 5.890 | 6.043 | 5.890 | 5.960 | 81,462 | +0.06(+1.02%) |
Mar 19, 2024 | 5.670 | 5.970 | 5.650 | 5.900 | 50,986 | +0.25(+4.42%) |
Mar 18, 2024 | 5.730 | 5.800 | 5.642 | 5.650 | 66,680 | -0.09(-1.57%) |
Mar 15, 2024 | 5.830 | 5.890 | 5.630 | 5.740 | 78,995 | -0.08(-1.37%) |
Mar 14, 2024 | 6.080 | 6.100 | 5.760 | 5.820 | 87,536 | -0.30(-4.90%) |
Mar 13, 2024 | 6.180 | 6.180 | 5.910 | 6.120 | 96,654 | -0.06(-0.97%) |
Mar 12, 2024 | 6.090 | 6.220 | 6.020 | 6.180 | 85,136 | +0.09(+1.48%) |
Mar 11, 2024 | 5.950 | 6.250 | 5.850 | 6.090 | 96,284 | +0.16(+2.70%) |
Mar 08, 2024 | 5.950 | 6.000 | 5.810 | 5.930 | 45,562 | +0.00(+0.00%) |
Mar 07, 2024 | 5.610 | 5.950 | 5.580 | 5.930 | 51,308 | +0.32(+5.70%) |
Mar 06, 2024 | 5.770 | 5.780 | 5.590 | 5.610 | 44,791 | -0.13(-2.26%) |
Mar 05, 2024 | 5.780 | 5.780 | 5.660 | 5.740 | 25,206 | -0.01(-0.17%) |
Mar 04, 2024 | 5.780 | 5.800 | 5.650 | 5.750 | 89,259 | +0.00(+0.00%) |
Mar 01, 2024 | 5.700 | 5.798 | 5.610 | 5.750 | 41,684 | +0.05(+0.88%) |
Feb 29, 2024 | 5.660 | 5.700 | 5.550 | 5.700 | 17,829 | +0.05(+0.88%) |
Feb 28, 2024 | 5.670 | 5.690 | 5.520 | 5.650 | 36,176 | +0.01(+0.18%) |
Feb 27, 2024 | 5.630 | 5.730 | 5.590 | 5.640 | 64,849 | -0.02(-0.35%) |
Feb 26, 2024 | 5.450 | 5.660 | 5.430 | 5.660 | 156,098 | +0.21(+3.85%) |
Feb 23, 2024 | 5.340 | 5.460 | 5.320 | 5.450 | 40,274 | +0.08(+1.49%) |
Feb 22, 2024 | 5.370 | 5.400 | 5.340 | 5.370 | 29,654 | +0.01(+0.19%) |
Feb 21, 2024 | 5.360 | 5.394 | 5.320 | 5.360 | 39,280 | +0.04(+0.75%) |
Feb 20, 2024 | 5.370 | 5.450 | 5.305 | 5.320 | 121,667 | -0.05(-0.93%) |
Feb 16, 2024 | 5.050 | 5.370 | 5.000 | 5.370 | 104,954 | +0.30(+5.92%) |
Feb 15, 2024 | 5.170 | 5.170 | 5.050 | 5.070 | 34,743 | -0.11(-2.12%) |
Feb 14, 2024 | 5.170 | 5.190 | 5.100 | 5.180 | 29,080 | +0.05(+0.97%) |
Feb 13, 2024 | 5.140 | 5.215 | 5.130 | 5.130 | 59,057 | -0.03(-0.58%) |
Feb 12, 2024 | 5.020 | 5.200 | 5.020 | 5.160 | 39,487 | +0.09(+1.78%) |
Feb 09, 2024 | 4.950 | 5.150 | 4.950 | 5.070 | 28,514 | +0.07(+1.40%) |
Feb 08, 2024 | 5.030 | 5.040 | 4.940 | 5.000 | 33,003 | -0.01(-0.20%) |
Feb 07, 2024 | 4.990 | 5.064 | 4.850 | 5.010 | 67,647 | +0.02(+0.40%) |
Feb 06, 2024 | 4.960 | 5.050 | 4.810 | 4.990 | 47,439 | -0.06(-1.19%) |
Feb 05, 2024 | 5.070 | 5.070 | 4.891 | 5.050 | 45,355 | -0.05(-0.98%) |
Feb 02, 2024 | 5.160 | 5.170 | 5.055 | 5.100 | 52,546 | -0.07(-1.35%) |
Feb 01, 2024 | 5.120 | 5.190 | 5.080 | 5.170 | 19,638 | +0.11(+2.17%) |
Jan 31, 2024 | 5.190 | 5.190 | 5.050 | 5.060 | 37,184 | -0.09(-1.75%) |
Jan 30, 2024 | 4.990 | 5.170 | 4.990 | 5.150 | 48,333 | +0.16(+3.21%) |
Jan 29, 2024 | 4.910 | 5.010 | 4.890 | 4.990 | 91,589 | +0.01(+0.20%) |
Jan 26, 2024 | 4.930 | 5.049 | 4.870 | 4.980 | 16,183 | +0.07(+1.43%) |
Jan 25, 2024 | 4.995 | 5.015 | 4.900 | 4.910 | 30,529 | -0.07(-1.41%) |
Jan 24, 2024 | 5.010 | 5.090 | 4.960 | 4.980 | 39,726 | -0.04(-0.80%) |
Jan 23, 2024 | 4.970 | 5.100 | 4.970 | 5.020 | 37,583 | -0.02(-0.40%) |
Jan 22, 2024 | 5.060 | 5.102 | 4.870 | 5.040 | 128,281 | +0.03(+0.60%) |
Jan 19, 2024 | 5.040 | 5.140 | 4.970 | 5.010 | 97,563 | -0.07(-1.38%) |
Jan 18, 2024 | 4.870 | 5.170 | 4.870 | 5.080 | 125,047 | +0.22(+4.53%) |
Jan 17, 2024 | 5.150 | 5.260 | 4.760 | 4.860 | 236,837 | -0.32(-6.18%) |
Jan 16, 2024 | 5.220 | 5.320 | 5.160 | 5.180 | 72,835 | -0.07(-1.33%) |
Jan 12, 2024 | 5.270 | 5.370 | 5.200 | 5.250 | 37,654 | +0.04(+0.77%) |
Jan 11, 2024 | 5.340 | 5.410 | 5.210 | 5.210 | 78,729 | -0.15(-2.80%) |
Jan 10, 2024 | 5.280 | 5.370 | 5.280 | 5.360 | 25,140 | +0.09(+1.71%) |
Jan 09, 2024 | 5.360 | 5.450 | 5.270 | 5.270 | 81,569 | -0.05(-0.94%) |
Jan 08, 2024 | 5.230 | 5.450 | 5.210 | 5.320 | 80,719 | +0.11(+2.11%) |
Jan 05, 2024 | 5.220 | 5.298 | 5.200 | 5.210 | 47,235 | -0.08(-1.51%) |
Jan 04, 2024 | 5.210 | 5.330 | 5.210 | 5.290 | 32,558 | +0.03(+0.57%) |
Jan 03, 2024 | 5.300 | 5.400 | 5.210 | 5.260 | 81,794 | -0.04(-0.75%) |