Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.740 | 5.800 | 5.700 | 5.730 | 14,869 | +0.03(+0.53%) |
May 16, 2024 | 5.800 | 5.800 | 5.670 | 5.700 | 11,179 | +0.04(+0.71%) |
May 15, 2024 | 5.640 | 5.740 | 5.640 | 5.660 | 27,072 | +0.05(+0.89%) |
May 14, 2024 | 5.590 | 5.655 | 5.590 | 5.610 | 1,833 | +0.00(+0.00%) |
May 13, 2024 | 5.756 | 5.756 | 5.610 | 5.610 | 1,590 | +0.01(+0.18%) |
May 10, 2024 | 5.850 | 5.850 | 5.600 | 5.600 | 10,515 | -0.25(-4.27%) |
May 09, 2024 | 5.790 | 5.950 | 5.680 | 5.850 | 20,199 | +0.19(+3.36%) |
May 08, 2024 | 5.690 | 5.840 | 5.547 | 5.660 | 11,124 | +0.03(+0.53%) |
May 07, 2024 | 5.650 | 5.830 | 5.630 | 5.630 | 20,952 | +0.09(+1.62%) |
May 06, 2024 | 5.570 | 5.700 | 5.450 | 5.540 | 16,362 | +0.05(+0.91%) |
May 03, 2024 | 5.140 | 5.690 | 5.140 | 5.490 | 57,700 | +0.44(+8.71%) |
May 02, 2024 | 5.040 | 5.100 | 5.000 | 5.050 | 6,800 | +0.05(+1.00%) |
May 01, 2024 | 5.080 | 5.130 | 5.000 | 5.000 | 2,599 | -0.13(-2.53%) |
Apr 30, 2024 | 5.123 | 5.350 | 5.123 | 5.130 | 2,562 | -0.12(-2.29%) |
Apr 29, 2024 | 5.200 | 5.270 | 5.139 | 5.250 | 11,747 | -0.05(-0.94%) |
Apr 26, 2024 | 5.410 | 5.410 | 5.200 | 5.300 | 26,945 | -0.08(-1.49%) |
Apr 25, 2024 | 5.110 | 5.380 | 5.110 | 5.380 | 2,127 | +0.27(+5.28%) |
Apr 24, 2024 | 5.250 | 5.330 | 5.110 | 5.110 | 5,636 | -0.13(-2.48%) |
Apr 23, 2024 | 5.310 | 5.440 | 5.171 | 5.240 | 6,268 | -0.06(-1.13%) |
Apr 22, 2024 | 5.390 | 5.430 | 5.280 | 5.300 | 5,990 | -0.14(-2.57%) |
Apr 19, 2024 | 5.320 | 5.490 | 5.280 | 5.440 | 12,554 | +0.07(+1.30%) |
Apr 18, 2024 | 5.380 | 5.420 | 5.310 | 5.370 | 14,093 | -0.05(-0.92%) |
Apr 17, 2024 | 5.270 | 5.500 | 5.270 | 5.420 | 24,355 | +0.12(+2.26%) |
Apr 16, 2024 | 5.260 | 5.300 | 5.030 | 5.300 | 12,950 | +0.00(+0.00%) |
Apr 15, 2024 | 5.430 | 5.510 | 5.220 | 5.300 | 19,700 | -0.11(-2.03%) |
Apr 12, 2024 | 5.660 | 5.700 | 5.290 | 5.410 | 129,070 | -0.12(-2.17%) |
Apr 11, 2024 | 6.000 | 6.020 | 5.260 | 5.530 | 198,742 | -1.55(-21.89%) |
Apr 10, 2024 | 7.000 | 7.080 | 6.930 | 7.080 | 48,290 | +0.10(+1.43%) |
Apr 09, 2024 | 6.670 | 7.000 | 6.665 | 6.980 | 74,970 | +0.35(+5.28%) |
Apr 08, 2024 | 6.360 | 6.700 | 6.360 | 6.630 | 24,976 | +0.13(+2.00%) |
Apr 05, 2024 | 6.350 | 6.850 | 6.350 | 6.500 | 37,862 | +0.18(+2.85%) |
Apr 04, 2024 | 6.090 | 6.330 | 6.050 | 6.320 | 30,306 | +0.25(+4.12%) |
Apr 03, 2024 | 6.110 | 6.330 | 5.940 | 6.070 | 146,766 | -0.02(-0.33%) |
Apr 02, 2024 | 5.910 | 6.150 | 5.880 | 6.090 | 103,471 | +0.10(+1.67%) |
Apr 01, 2024 | 5.860 | 6.125 | 5.860 | 5.990 | 25,674 | +0.33(+5.83%) |
Mar 28, 2024 | 5.790 | 5.790 | 5.540 | 5.660 | 14,870 | -0.05(-0.88%) |
Mar 27, 2024 | 5.630 | 5.900 | 5.500 | 5.710 | 59,077 | +0.03(+0.53%) |
Mar 26, 2024 | 5.925 | 5.925 | 5.590 | 5.680 | 8,918 | +0.07(+1.25%) |
Mar 25, 2024 | 5.660 | 5.810 | 5.610 | 5.610 | 39,736 | -0.09(-1.58%) |
Mar 22, 2024 | 5.530 | 5.720 | 5.530 | 5.700 | 18,639 | +0.20(+3.64%) |
Mar 21, 2024 | 5.680 | 5.770 | 5.490 | 5.500 | 16,880 | -0.11(-1.96%) |
Mar 20, 2024 | 5.670 | 5.750 | 5.600 | 5.610 | 9,841 | -0.05(-0.88%) |
Mar 19, 2024 | 5.710 | 5.790 | 5.610 | 5.660 | 16,608 | -0.04(-0.70%) |
Mar 18, 2024 | 5.900 | 5.900 | 5.610 | 5.700 | 33,952 | -0.22(-3.72%) |
Mar 15, 2024 | 5.900 | 6.010 | 5.780 | 5.920 | 34,359 | +0.03(+0.51%) |
Mar 14, 2024 | 5.890 | 5.920 | 5.760 | 5.890 | 11,855 | +0.13(+2.26%) |
Mar 13, 2024 | 5.510 | 5.805 | 5.510 | 5.760 | 8,884 | +0.31(+5.69%) |
Mar 12, 2024 | 5.760 | 5.920 | 5.450 | 5.450 | 8,709 | -0.30(-5.22%) |
Mar 11, 2024 | 5.850 | 5.851 | 5.670 | 5.750 | 4,870 | -0.03(-0.52%) |
Mar 08, 2024 | 5.970 | 6.020 | 5.780 | 5.780 | 37,551 | -0.20(-3.34%) |
Mar 07, 2024 | 5.920 | 6.020 | 5.920 | 5.980 | 15,514 | +0.03(+0.50%) |
Mar 06, 2024 | 6.000 | 6.010 | 5.920 | 5.950 | 18,896 | -0.02(-0.34%) |
Mar 05, 2024 | 5.850 | 6.000 | 5.850 | 5.970 | 35,921 | +0.11(+1.88%) |
Mar 04, 2024 | 5.890 | 5.890 | 5.730 | 5.860 | 26,190 | +0.00(+0.00%) |
Mar 01, 2024 | 5.910 | 5.955 | 5.770 | 5.860 | 36,889 | -0.13(-2.17%) |
Feb 29, 2024 | 5.830 | 6.000 | 5.825 | 5.990 | 8,370 | +0.22(+3.81%) |
Feb 28, 2024 | 5.980 | 5.980 | 5.760 | 5.770 | 18,009 | -0.16(-2.70%) |
Feb 27, 2024 | 6.010 | 6.050 | 5.930 | 5.930 | 29,559 | -0.06(-1.00%) |
Feb 26, 2024 | 5.920 | 6.030 | 5.910 | 5.990 | 22,432 | +0.07(+1.18%) |
Feb 23, 2024 | 6.110 | 6.110 | 5.860 | 5.920 | 60,849 | -0.19(-3.11%) |
Feb 22, 2024 | 6.000 | 6.422 | 5.800 | 6.110 | 38,170 | +0.11(+1.83%) |
Feb 21, 2024 | 5.810 | 6.080 | 5.810 | 6.000 | 39,619 | +0.13(+2.21%) |
Feb 20, 2024 | 5.930 | 5.990 | 5.710 | 5.870 | 65,383 | -0.14(-2.33%) |
Feb 16, 2024 | 6.570 | 6.719 | 5.705 | 6.010 | 104,765 | -0.68(-10.16%) |
Feb 15, 2024 | 6.980 | 7.370 | 6.530 | 6.690 | 33,203 | -0.04(-0.59%) |
Feb 14, 2024 | 6.570 | 6.980 | 6.570 | 6.730 | 16,801 | +0.16(+2.44%) |
Feb 13, 2024 | 6.530 | 6.810 | 6.530 | 6.570 | 35,585 | +0.04(+0.61%) |
Feb 12, 2024 | 6.590 | 6.780 | 6.510 | 6.530 | 69,502 | +0.00(+0.00%) |
Feb 09, 2024 | 6.400 | 6.590 | 6.400 | 6.530 | 45,510 | +0.17(+2.67%) |
Feb 08, 2024 | 6.110 | 6.445 | 6.110 | 6.360 | 12,258 | +0.30(+4.95%) |
Feb 07, 2024 | 6.290 | 6.490 | 6.060 | 6.060 | 39,391 | -0.15(-2.42%) |
Feb 06, 2024 | 5.650 | 6.335 | 5.650 | 6.210 | 74,680 | +0.56(+9.91%) |
Feb 05, 2024 | 6.190 | 6.310 | 5.650 | 5.650 | 84,173 | -0.47(-7.68%) |
Feb 02, 2024 | 6.570 | 6.600 | 6.000 | 6.120 | 214,316 | -0.53(-7.97%) |
Feb 01, 2024 | 6.820 | 6.850 | 6.590 | 6.650 | 185,036 | -0.20(-2.92%) |
Jan 31, 2024 | 6.850 | 6.980 | 6.790 | 6.850 | 41,178 | +0.03(+0.44%) |
Jan 30, 2024 | 6.820 | 6.970 | 6.750 | 6.820 | 84,484 | -0.17(-2.43%) |
Jan 29, 2024 | 6.880 | 7.730 | 6.750 | 6.990 | 342,232 | +0.30(+4.48%) |
Jan 26, 2024 | 6.890 | 7.250 | 6.500 | 6.690 | 225,980 | -0.28(-4.02%) |
Jan 25, 2024 | 7.700 | 7.878 | 6.705 | 6.970 | 262,565 | -0.78(-10.06%) |
Jan 24, 2024 | 9.530 | 9.550 | 7.650 | 7.750 | 1,255,904 | -1.79(-18.76%) |
Jan 23, 2024 | 9.590 | 9.590 | 9.520 | 9.540 | 258,624 | -0.01(-0.10%) |
Jan 22, 2024 | 9.560 | 9.600 | 9.540 | 9.550 | 218,819 | -0.02(-0.21%) |
Jan 19, 2024 | 9.590 | 9.630 | 9.520 | 9.570 | 363,478 | -0.02(-0.21%) |
Jan 18, 2024 | 9.590 | 9.650 | 9.570 | 9.590 | 1,025,647 | -0.03(-0.31%) |
Jan 17, 2024 | 9.580 | 9.660 | 9.580 | 9.620 | 615,479 | +0.03(+0.31%) |
Jan 16, 2024 | 9.580 | 9.605 | 9.580 | 9.590 | 189,167 | +0.00(+0.00%) |
Jan 12, 2024 | 9.640 | 9.650 | 9.590 | 9.590 | 206,481 | -0.02(-0.21%) |
Jan 11, 2024 | 9.590 | 9.620 | 9.590 | 9.610 | 135,316 | +0.01(+0.10%) |
Jan 10, 2024 | 9.630 | 9.630 | 9.590 | 9.600 | 147,671 | -0.02(-0.21%) |
Jan 09, 2024 | 9.600 | 9.650 | 9.580 | 9.620 | 143,593 | +0.02(+0.21%) |
Jan 08, 2024 | 9.590 | 9.650 | 9.590 | 9.600 | 143,114 | -0.02(-0.21%) |
Jan 05, 2024 | 9.620 | 9.650 | 9.580 | 9.620 | 141,528 | +0.00(+0.00%) |
Jan 04, 2024 | 9.570 | 9.630 | 9.570 | 9.620 | 347,032 | +0.03(+0.31%) |
Jan 03, 2024 | 9.570 | 9.590 | 9.570 | 9.590 | 16,149 | -0.03(-0.31%) |
Jan 02, 2024 | 9.600 | 9.630 | 9.560 | 9.620 | 75,748 | +0.01(+0.10%) |
Dec 29, 2023 | 9.610 | 9.620 | 9.580 | 9.610 | 167,030 | +0.03(+0.31%) |
Dec 28, 2023 | 9.660 | 9.660 | 9.550 | 9.580 | 36,226 | -0.05(-0.52%) |
Dec 27, 2023 | 9.600 | 9.690 | 9.570 | 9.630 | 25,949 | -0.02(-0.21%) |
Dec 26, 2023 | 9.670 | 9.680 | 9.610 | 9.650 | 74,217 | +0.02(+0.21%) |
Dec 22, 2023 | 9.650 | 9.670 | 9.570 | 9.630 | 35,211 | -0.02(-0.21%) |
Dec 21, 2023 | 9.590 | 9.650 | 9.580 | 9.650 | 42,598 | +0.06(+0.63%) |
Dec 20, 2023 | 9.570 | 9.590 | 9.570 | 9.590 | 100,781 | +0.01(+0.10%) |
Dec 19, 2023 | 9.570 | 9.590 | 9.570 | 9.580 | 140,085 | +0.01(+0.10%) |
Dec 18, 2023 | 9.610 | 9.638 | 9.520 | 9.570 | 167,436 | -0.02(-0.21%) |
Dec 15, 2023 | 9.570 | 9.679 | 9.570 | 9.590 | 1,051,911 | +4.31(+81.80%) |
Dec 14, 2023 | 4.690 | 5.364 | 4.690 | 5.275 | 24,049 | +0.61(+12.96%) |
Dec 13, 2023 | 4.630 | 4.830 | 4.560 | 4.670 | 15,534 | +0.16(+3.55%) |
Dec 12, 2023 | 5.010 | 5.010 | 4.510 | 4.510 | 18,179 | -0.45(-9.07%) |
Dec 11, 2023 | 5.110 | 5.320 | 4.950 | 4.960 | 7,744 | -0.16(-3.13%) |
Dec 08, 2023 | 5.090 | 5.562 | 4.920 | 5.120 | 50,211 | +0.22(+4.49%) |
Dec 07, 2023 | 4.940 | 4.960 | 4.886 | 4.900 | 18,388 | -0.01(-0.20%) |
Dec 06, 2023 | 4.920 | 5.080 | 4.884 | 4.910 | 5,389 | -0.17(-3.35%) |
Dec 05, 2023 | 5.190 | 5.190 | 4.800 | 5.080 | 43,399 | +0.16(+3.25%) |
Dec 04, 2023 | 4.920 | 5.100 | 4.900 | 4.920 | 16,311 | -0.15(-2.96%) |
Dec 01, 2023 | 4.900 | 5.080 | 4.800 | 5.070 | 35,341 | +0.04(+0.80%) |
Nov 30, 2023 | 5.020 | 5.150 | 4.800 | 5.030 | 24,726 | +0.06(+1.21%) |
Nov 29, 2023 | 5.080 | 5.400 | 4.970 | 4.970 | 34,779 | -0.19(-3.68%) |
Nov 28, 2023 | 5.340 | 5.540 | 5.000 | 5.160 | 18,200 | -0.16(-3.01%) |
Nov 27, 2023 | 5.650 | 5.650 | 5.320 | 5.320 | 37,862 | -0.19(-3.45%) |
Nov 24, 2023 | 5.550 | 5.790 | 5.510 | 5.510 | 1,961 | -0.20(-3.50%) |
Nov 22, 2023 | 5.110 | 5.882 | 5.110 | 5.710 | 7,312 | +0.34(+6.33%) |
Nov 21, 2023 | 5.500 | 5.660 | 5.200 | 5.370 | 5,703 | -0.14(-2.54%) |
Nov 20, 2023 | 6.100 | 6.110 | 5.315 | 5.510 | 34,507 | -0.56(-9.23%) |
Nov 17, 2023 | 6.080 | 6.475 | 5.840 | 6.070 | 37,851 | +0.10(+1.68%) |
Nov 16, 2023 | 6.010 | 6.010 | 5.950 | 5.970 | 12,459 | -0.19(-3.08%) |
Nov 15, 2023 | 6.270 | 6.560 | 6.150 | 6.160 | 12,245 | -0.01(-0.16%) |
Nov 14, 2023 | 6.090 | 6.195 | 6.010 | 6.170 | 5,194 | +0.07(+1.15%) |
Nov 13, 2023 | 6.520 | 6.600 | 6.100 | 6.100 | 19,019 | -0.43(-6.58%) |
Nov 10, 2023 | 6.750 | 6.901 | 6.510 | 6.530 | 11,303 | -0.32(-4.67%) |
Nov 09, 2023 | 6.160 | 6.990 | 6.140 | 6.850 | 62,167 | +0.72(+11.75%) |
Nov 08, 2023 | 6.330 | 6.330 | 6.000 | 6.130 | 8,350 | -0.02(-0.33%) |
Nov 07, 2023 | 6.120 | 6.370 | 6.005 | 6.150 | 25,398 | +0.00(+0.00%) |
Nov 06, 2023 | 6.330 | 6.445 | 6.110 | 6.150 | 17,605 | -0.12(-1.91%) |
Nov 03, 2023 | 6.310 | 6.500 | 6.040 | 6.270 | 39,769 | +0.13(+2.12%) |
Nov 02, 2023 | 6.150 | 6.400 | 6.090 | 6.140 | 12,188 | -0.01(-0.16%) |