Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 3.980 | 4.090 | 3.800 | 3.810 | 11,264 | -0.09(-2.31%) |
May 20, 2024 | 3.900 | 4.000 | 3.790 | 3.900 | 12,748 | -0.05(-1.27%) |
May 17, 2024 | 4.040 | 4.160 | 3.900 | 3.950 | 14,804 | -0.04(-1.00%) |
May 16, 2024 | 4.010 | 4.130 | 3.870 | 3.990 | 15,568 | +0.16(+4.18%) |
May 15, 2024 | 3.950 | 4.176 | 3.770 | 3.830 | 22,523 | -0.12(-3.04%) |
May 14, 2024 | 4.000 | 4.106 | 3.930 | 3.950 | 24,651 | -0.05(-1.25%) |
May 13, 2024 | 4.110 | 4.290 | 3.970 | 4.000 | 16,351 | -0.17(-4.08%) |
May 10, 2024 | 4.280 | 4.500 | 4.170 | 4.170 | 20,754 | -0.13(-3.02%) |
May 09, 2024 | 4.220 | 4.400 | 4.220 | 4.300 | 11,089 | +0.00(+0.00%) |
May 08, 2024 | 4.180 | 4.482 | 4.110 | 4.300 | 10,034 | +0.20(+4.88%) |
May 07, 2024 | 4.060 | 4.360 | 4.060 | 4.100 | 9,845 | -0.35(-7.87%) |
May 06, 2024 | 4.200 | 4.500 | 4.120 | 4.450 | 15,639 | +0.25(+5.95%) |
May 03, 2024 | 4.190 | 4.227 | 4.128 | 4.200 | 6,553 | -0.05(-1.18%) |
May 02, 2024 | 4.480 | 4.480 | 4.135 | 4.250 | 6,047 | -0.13(-2.97%) |
May 01, 2024 | 4.290 | 4.400 | 4.280 | 4.380 | 3,802 | -0.02(-0.45%) |
Apr 30, 2024 | 4.300 | 4.445 | 4.300 | 4.400 | 4,220 | +0.11(+2.56%) |
Apr 29, 2024 | 4.450 | 4.450 | 4.142 | 4.290 | 20,239 | +0.13(+3.12%) |
Apr 26, 2024 | 4.150 | 4.190 | 4.010 | 4.160 | 8,651 | +0.18(+4.52%) |
Apr 25, 2024 | 3.890 | 4.000 | 3.890 | 3.980 | 5,195 | +0.00(+0.00%) |
Apr 24, 2024 | 4.110 | 4.200 | 3.620 | 3.980 | 9,159 | -0.04(-1.00%) |
Apr 23, 2024 | 4.190 | 4.200 | 4.000 | 4.020 | 10,575 | -0.09(-2.19%) |
Apr 22, 2024 | 3.820 | 4.200 | 3.820 | 4.110 | 11,630 | +0.25(+6.48%) |
Apr 19, 2024 | 3.840 | 3.990 | 3.690 | 3.860 | 8,053 | -0.05(-1.28%) |
Apr 18, 2024 | 3.530 | 3.910 | 3.340 | 3.910 | 10,347 | +0.50(+14.66%) |
Apr 17, 2024 | 3.485 | 3.540 | 3.200 | 3.410 | 13,353 | +0.06(+1.79%) |
Apr 16, 2024 | 3.520 | 3.650 | 3.293 | 3.350 | 39,233 | -0.08(-2.33%) |
Apr 15, 2024 | 3.580 | 3.705 | 3.400 | 3.430 | 20,644 | -0.19(-5.22%) |
Apr 12, 2024 | 3.740 | 3.930 | 3.600 | 3.619 | 20,049 | -0.09(-2.45%) |
Apr 11, 2024 | 3.750 | 3.850 | 3.610 | 3.710 | 23,582 | -0.09(-2.37%) |
Apr 10, 2024 | 3.830 | 4.030 | 3.660 | 3.800 | 20,293 | -0.08(-2.06%) |
Apr 09, 2024 | 3.960 | 4.080 | 3.800 | 3.880 | 13,863 | -0.05(-1.27%) |
Apr 08, 2024 | 4.180 | 4.287 | 3.810 | 3.930 | 10,412 | -0.22(-5.30%) |
Apr 05, 2024 | 3.970 | 4.250 | 3.970 | 4.150 | 17,685 | +0.30(+7.79%) |
Apr 04, 2024 | 4.185 | 4.270 | 3.770 | 3.850 | 23,763 | -0.35(-8.33%) |
Apr 03, 2024 | 4.310 | 4.330 | 4.126 | 4.200 | 8,681 | -0.09(-2.10%) |
Apr 02, 2024 | 4.200 | 4.310 | 4.085 | 4.290 | 14,419 | +0.07(+1.66%) |
Apr 01, 2024 | 4.300 | 4.440 | 4.195 | 4.220 | 24,147 | -0.09(-2.09%) |
Mar 28, 2024 | 4.280 | 4.440 | 4.280 | 4.310 | 11,285 | +0.03(+0.70%) |
Mar 27, 2024 | 4.590 | 4.590 | 4.200 | 4.280 | 22,673 | -0.19(-4.25%) |
Mar 26, 2024 | 4.530 | 4.650 | 4.410 | 4.470 | 15,687 | +0.00(+0.00%) |
Mar 25, 2024 | 4.490 | 4.680 | 4.360 | 4.470 | 8,565 | +0.11(+2.52%) |
Mar 22, 2024 | 4.540 | 4.690 | 4.260 | 4.360 | 5,792 | -0.18(-3.96%) |
Mar 21, 2024 | 4.650 | 4.700 | 4.410 | 4.540 | 28,509 | +0.16(+3.65%) |
Mar 20, 2024 | 4.170 | 4.380 | 4.150 | 4.380 | 9,733 | +0.21(+5.04%) |
Mar 19, 2024 | 4.380 | 4.464 | 4.060 | 4.170 | 37,470 | -0.23(-5.23%) |
Mar 18, 2024 | 4.450 | 4.600 | 4.350 | 4.400 | 46,755 | -0.05(-1.12%) |
Mar 15, 2024 | 4.700 | 4.810 | 4.340 | 4.450 | 44,883 | +0.12(+2.77%) |
Mar 14, 2024 | 4.860 | 4.930 | 4.330 | 4.330 | 66,238 | -0.53(-10.91%) |
Mar 13, 2024 | 4.860 | 5.183 | 4.830 | 4.860 | 50,264 | -0.07(-1.42%) |
Mar 12, 2024 | 5.140 | 5.140 | 4.850 | 4.930 | 26,182 | -0.17(-3.33%) |
Mar 11, 2024 | 5.190 | 5.280 | 5.010 | 5.100 | 15,013 | -0.05(-0.97%) |
Mar 08, 2024 | 5.590 | 5.960 | 5.100 | 5.150 | 24,920 | -0.57(-9.97%) |
Mar 07, 2024 | 5.540 | 5.951 | 5.385 | 5.720 | 26,148 | +0.07(+1.24%) |
Mar 06, 2024 | 5.270 | 5.780 | 5.200 | 5.650 | 23,673 | +0.35(+6.60%) |
Mar 05, 2024 | 5.530 | 5.610 | 5.140 | 5.300 | 18,177 | -0.28(-5.02%) |
Mar 04, 2024 | 5.820 | 5.860 | 5.250 | 5.580 | 27,673 | -0.12(-2.11%) |
Mar 01, 2024 | 5.580 | 5.790 | 5.490 | 5.700 | 20,964 | +0.02(+0.35%) |
Feb 29, 2024 | 5.480 | 5.850 | 5.455 | 5.680 | 32,858 | +0.26(+4.74%) |
Feb 28, 2024 | 5.750 | 5.880 | 5.319 | 5.423 | 22,661 | -0.42(-7.14%) |
Feb 27, 2024 | 5.830 | 5.974 | 5.686 | 5.840 | 21,421 | +0.09(+1.57%) |
Feb 26, 2024 | 6.080 | 6.250 | 5.590 | 5.750 | 65,230 | -0.42(-6.81%) |
Feb 23, 2024 | 4.990 | 6.200 | 4.990 | 6.170 | 155,960 | +1.15(+22.91%) |
Feb 22, 2024 | 4.630 | 5.070 | 4.565 | 5.020 | 65,939 | +0.48(+10.57%) |
Feb 21, 2024 | 4.490 | 4.580 | 4.380 | 4.540 | 8,214 | +0.04(+0.89%) |
Feb 20, 2024 | 4.420 | 4.500 | 4.280 | 4.500 | 30,662 | +0.04(+0.90%) |
Feb 16, 2024 | 4.600 | 4.660 | 4.312 | 4.460 | 21,078 | -0.03(-0.67%) |
Feb 15, 2024 | 4.510 | 4.730 | 4.450 | 4.490 | 21,781 | -0.11(-2.39%) |
Feb 14, 2024 | 4.750 | 4.750 | 4.500 | 4.600 | 17,714 | -0.05(-1.08%) |
Feb 13, 2024 | 4.500 | 4.850 | 4.470 | 4.650 | 24,716 | +0.22(+4.97%) |
Feb 12, 2024 | 4.400 | 4.620 | 4.250 | 4.430 | 32,867 | -0.10(-2.21%) |
Feb 09, 2024 | 4.600 | 4.650 | 4.450 | 4.530 | 22,959 | -0.02(-0.44%) |
Feb 08, 2024 | 4.650 | 4.750 | 4.540 | 4.550 | 27,912 | +0.01(+0.22%) |
Feb 07, 2024 | 4.680 | 4.680 | 4.460 | 4.540 | 30,808 | +0.10(+2.25%) |
Feb 06, 2024 | 4.470 | 4.550 | 4.400 | 4.440 | 26,604 | -0.01(-0.22%) |
Feb 05, 2024 | 4.560 | 4.730 | 4.340 | 4.450 | 25,002 | -0.04(-0.89%) |
Feb 02, 2024 | 4.970 | 4.970 | 4.400 | 4.490 | 28,505 | -0.45(-9.11%) |
Feb 01, 2024 | 5.010 | 5.050 | 4.635 | 4.940 | 28,951 | +0.05(+1.02%) |
Jan 31, 2024 | 5.750 | 5.748 | 4.500 | 4.890 | 178,007 | -0.88(-15.25%) |
Jan 30, 2024 | 5.710 | 5.878 | 5.600 | 5.770 | 12,920 | +0.02(+0.35%) |
Jan 29, 2024 | 5.940 | 5.950 | 5.620 | 5.750 | 27,306 | -0.23(-3.85%) |
Jan 26, 2024 | 6.000 | 6.110 | 5.910 | 5.980 | 8,447 | -0.02(-0.33%) |
Jan 25, 2024 | 6.150 | 6.200 | 5.630 | 6.000 | 11,671 | -0.01(-0.17%) |
Jan 24, 2024 | 6.230 | 6.345 | 6.000 | 6.010 | 7,029 | -0.29(-4.60%) |
Jan 23, 2024 | 6.122 | 6.390 | 6.122 | 6.300 | 3,079 | -0.10(-1.56%) |
Jan 22, 2024 | 6.600 | 6.709 | 6.280 | 6.400 | 55,281 | -0.32(-4.76%) |
Jan 19, 2024 | 6.520 | 6.840 | 6.250 | 6.720 | 12,260 | +0.20(+3.07%) |
Jan 18, 2024 | 6.270 | 6.790 | 6.270 | 6.520 | 8,638 | +0.14(+2.20%) |
Jan 17, 2024 | 6.750 | 6.876 | 6.100 | 6.380 | 31,720 | -0.52(-7.54%) |
Jan 16, 2024 | 7.000 | 7.500 | 6.630 | 6.900 | 74,522 | +0.31(+4.70%) |
Jan 12, 2024 | 6.270 | 6.590 | 6.165 | 6.590 | 32,267 | +0.33(+5.27%) |
Jan 11, 2024 | 5.980 | 6.450 | 5.830 | 6.260 | 36,673 | +0.28(+4.68%) |
Jan 10, 2024 | 5.990 | 6.010 | 5.730 | 5.980 | 42,007 | +0.08(+1.36%) |
Jan 09, 2024 | 5.670 | 6.015 | 5.625 | 5.900 | 26,284 | +0.11(+1.90%) |
Jan 08, 2024 | 5.930 | 5.930 | 5.606 | 5.790 | 20,544 | +0.18(+3.21%) |
Jan 05, 2024 | 5.280 | 5.740 | 5.250 | 5.610 | 14,462 | +0.19(+3.51%) |
Jan 04, 2024 | 5.476 | 5.504 | 5.328 | 5.420 | 11,988 | -0.09(-1.63%) |
Jan 03, 2024 | 5.850 | 5.850 | 5.470 | 5.510 | 13,598 | -0.24(-4.17%) |
Jan 02, 2024 | 5.340 | 5.931 | 5.340 | 5.750 | 14,969 | +0.47(+8.90%) |
Dec 29, 2023 | 6.120 | 6.120 | 5.210 | 5.280 | 69,039 | -0.76(-12.58%) |
Dec 28, 2023 | 6.000 | 6.155 | 5.950 | 6.040 | 10,425 | +0.09(+1.51%) |
Dec 27, 2023 | 5.710 | 6.090 | 5.710 | 5.950 | 28,485 | +0.13(+2.23%) |
Dec 26, 2023 | 5.800 | 5.820 | 5.705 | 5.820 | 8,881 | +0.12(+2.11%) |
Dec 22, 2023 | 5.570 | 5.790 | 5.250 | 5.700 | 7,006 | +0.06(+1.06%) |
Dec 21, 2023 | 5.720 | 5.820 | 5.560 | 5.640 | 5,742 | -0.03(-0.53%) |
Dec 20, 2023 | 5.580 | 5.820 | 5.481 | 5.670 | 24,092 | -0.04(-0.70%) |
Dec 19, 2023 | 5.130 | 5.820 | 5.130 | 5.710 | 29,777 | +0.56(+10.87%) |
Dec 18, 2023 | 5.150 | 5.210 | 5.000 | 5.150 | 24,375 | +0.10(+1.98%) |
Dec 15, 2023 | 5.000 | 5.220 | 5.000 | 5.050 | 25,529 | -0.05(-0.98%) |
Dec 14, 2023 | 5.070 | 5.100 | 4.950 | 5.100 | 16,952 | +0.11(+2.20%) |
Dec 13, 2023 | 5.070 | 5.204 | 4.800 | 4.990 | 37,468 | -0.09(-1.77%) |
Dec 12, 2023 | 5.120 | 5.501 | 5.030 | 5.080 | 25,475 | -0.17(-3.24%) |
Dec 11, 2023 | 5.280 | 5.340 | 4.997 | 5.250 | 7,473 | -0.13(-2.42%) |
Dec 08, 2023 | 5.050 | 5.410 | 4.970 | 5.380 | 22,849 | +0.30(+5.91%) |
Dec 07, 2023 | 5.190 | 5.315 | 4.938 | 5.080 | 15,925 | -0.10(-1.93%) |
Dec 06, 2023 | 4.960 | 5.270 | 4.960 | 5.180 | 15,042 | +0.10(+1.97%) |
Dec 05, 2023 | 5.080 | 5.100 | 4.980 | 5.080 | 8,370 | -0.03(-0.59%) |
Dec 04, 2023 | 5.260 | 5.310 | 5.020 | 5.110 | 17,169 | -0.06(-1.16%) |