Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.870 | 5.390 | 4.800 | 5.020 | 79,058 | +0.22(+4.58%) |
May 16, 2024 | 4.820 | 4.930 | 4.790 | 4.800 | 44,566 | +0.00(+0.00%) |
May 15, 2024 | 4.740 | 4.900 | 4.740 | 4.800 | 39,040 | +0.27(+5.96%) |
May 14, 2024 | 5.030 | 5.090 | 4.530 | 4.530 | 77,216 | -0.51(-10.12%) |
May 13, 2024 | 5.220 | 5.220 | 5.010 | 5.040 | 35,256 | -0.10(-1.95%) |
May 10, 2024 | 5.210 | 5.220 | 5.140 | 5.140 | 61,362 | -0.05(-0.96%) |
May 09, 2024 | 5.040 | 5.225 | 5.030 | 5.190 | 52,639 | +0.17(+3.39%) |
May 08, 2024 | 5.010 | 5.030 | 4.940 | 5.020 | 31,985 | +0.08(+1.62%) |
May 07, 2024 | 4.980 | 5.050 | 4.920 | 4.940 | 31,877 | -0.04(-0.80%) |
May 06, 2024 | 5.120 | 5.215 | 4.940 | 4.980 | 20,846 | -0.07(-1.38%) |
May 03, 2024 | 5.020 | 5.060 | 4.895 | 5.050 | 32,992 | +0.05(+1.00%) |
May 02, 2024 | 5.010 | 5.060 | 4.880 | 5.000 | 36,631 | +0.15(+3.01%) |
May 01, 2024 | 4.930 | 5.000 | 4.840 | 4.854 | 35,692 | -0.10(-1.94%) |
Apr 30, 2024 | 5.120 | 5.170 | 4.920 | 4.950 | 16,120 | -0.13(-2.56%) |
Apr 29, 2024 | 5.370 | 5.400 | 5.070 | 5.080 | 31,152 | -0.30(-5.58%) |
Apr 26, 2024 | 5.060 | 5.540 | 5.060 | 5.380 | 59,040 | +0.36(+7.17%) |
Apr 25, 2024 | 4.900 | 5.070 | 4.900 | 5.020 | 35,337 | +0.11(+2.24%) |
Apr 24, 2024 | 5.880 | 5.880 | 4.820 | 4.910 | 114,139 | -0.95(-16.21%) |
Apr 23, 2024 | 5.760 | 5.900 | 5.700 | 5.860 | 73,571 | -0.09(-1.51%) |
Apr 22, 2024 | 4.840 | 5.967 | 4.840 | 5.950 | 179,341 | +1.31(+28.23%) |
Apr 19, 2024 | 4.900 | 4.900 | 4.620 | 4.640 | 65,530 | -0.28(-5.69%) |
Apr 18, 2024 | 4.970 | 5.069 | 4.910 | 4.920 | 32,816 | -0.03(-0.61%) |
Apr 17, 2024 | 4.940 | 5.350 | 4.940 | 4.950 | 89,887 | +0.00(+0.00%) |
Apr 16, 2024 | 5.100 | 5.120 | 4.860 | 4.950 | 83,393 | -0.12(-2.37%) |
Apr 15, 2024 | 5.110 | 5.250 | 5.070 | 5.070 | 64,296 | -0.05(-0.98%) |
Apr 12, 2024 | 5.110 | 5.120 | 5.050 | 5.120 | 57,978 | +0.00(+0.00%) |
Apr 11, 2024 | 5.190 | 5.250 | 5.110 | 5.120 | 44,042 | -0.16(-3.03%) |
Apr 10, 2024 | 5.550 | 5.590 | 5.280 | 5.280 | 41,615 | -0.31(-5.55%) |
Apr 09, 2024 | 5.690 | 5.750 | 5.560 | 5.590 | 40,631 | -0.08(-1.41%) |
Apr 08, 2024 | 5.780 | 5.820 | 5.670 | 5.670 | 22,882 | -0.13(-2.24%) |
Apr 05, 2024 | 5.890 | 5.900 | 5.800 | 5.800 | 29,497 | -0.07(-1.19%) |
Apr 04, 2024 | 5.840 | 5.990 | 5.840 | 5.870 | 58,135 | +0.05(+0.86%) |
Apr 03, 2024 | 5.750 | 6.040 | 5.750 | 5.820 | 53,011 | -0.01(-0.17%) |
Apr 02, 2024 | 6.050 | 6.080 | 5.700 | 5.830 | 56,948 | -0.29(-4.74%) |
Apr 01, 2024 | 6.430 | 6.490 | 6.110 | 6.120 | 81,325 | -0.43(-6.56%) |
Mar 28, 2024 | 6.520 | 6.550 | 6.450 | 6.550 | 52,575 | +0.01(+0.15%) |
Mar 27, 2024 | 6.600 | 6.670 | 6.520 | 6.540 | 89,224 | -0.11(-1.65%) |
Mar 26, 2024 | 6.700 | 6.750 | 6.600 | 6.650 | 88,879 | +0.15(+2.23%) |
Mar 25, 2024 | 6.670 | 6.678 | 6.279 | 6.505 | 156,380 | +0.17(+2.60%) |
Mar 22, 2024 | 6.080 | 6.380 | 6.010 | 6.340 | 120,677 | +0.69(+12.21%) |
Mar 21, 2024 | 5.220 | 5.650 | 5.000 | 5.650 | 108,869 | +0.46(+8.86%) |
Mar 20, 2024 | 5.300 | 5.350 | 5.080 | 5.190 | 50,789 | -0.02(-0.38%) |
Mar 19, 2024 | 5.300 | 5.390 | 5.160 | 5.210 | 66,683 | -0.12(-2.25%) |
Mar 18, 2024 | 5.320 | 5.440 | 5.270 | 5.330 | 51,855 | +0.08(+1.52%) |
Mar 15, 2024 | 5.510 | 5.720 | 5.250 | 5.250 | 69,882 | -0.32(-5.75%) |
Mar 14, 2024 | 5.800 | 5.806 | 5.500 | 5.570 | 42,291 | -0.23(-3.97%) |
Mar 13, 2024 | 5.940 | 5.960 | 5.770 | 5.800 | 34,455 | -0.12(-2.03%) |
Mar 12, 2024 | 5.980 | 6.030 | 5.880 | 5.920 | 29,589 | +0.05(+0.85%) |
Mar 11, 2024 | 6.020 | 6.230 | 5.790 | 5.870 | 66,472 | -0.04(-0.68%) |
Mar 08, 2024 | 6.290 | 6.750 | 5.800 | 5.910 | 139,836 | -0.42(-6.64%) |
Mar 07, 2024 | 6.010 | 6.370 | 6.000 | 6.330 | 41,953 | +0.40(+6.75%) |
Mar 06, 2024 | 6.130 | 6.140 | 5.870 | 5.930 | 81,124 | -0.21(-3.42%) |
Mar 05, 2024 | 6.090 | 6.340 | 6.070 | 6.140 | 64,853 | +0.14(+2.33%) |
Mar 04, 2024 | 6.470 | 6.470 | 5.410 | 6.000 | 153,067 | -0.35(-5.51%) |
Mar 01, 2024 | 6.090 | 6.400 | 6.070 | 6.350 | 43,959 | +0.25(+4.10%) |
Feb 29, 2024 | 5.800 | 6.120 | 5.800 | 6.100 | 106,360 | +0.29(+4.99%) |
Feb 28, 2024 | 6.000 | 6.060 | 5.670 | 5.810 | 156,122 | +0.14(+2.47%) |
Feb 27, 2024 | 6.110 | 6.120 | 5.600 | 5.670 | 175,614 | -0.36(-5.97%) |
Feb 26, 2024 | 5.970 | 6.271 | 5.970 | 6.030 | 168,300 | -0.37(-5.78%) |
Feb 23, 2024 | 6.650 | 6.660 | 6.320 | 6.400 | 89,515 | -0.30(-4.48%) |
Feb 22, 2024 | 6.920 | 6.950 | 6.650 | 6.700 | 109,236 | -0.03(-0.45%) |
Feb 21, 2024 | 7.150 | 7.400 | 6.710 | 6.730 | 182,759 | -0.57(-7.81%) |
Feb 20, 2024 | 7.490 | 7.510 | 7.210 | 7.300 | 133,709 | -0.22(-2.93%) |
Feb 16, 2024 | 7.710 | 7.716 | 7.195 | 7.520 | 224,717 | -0.24(-3.09%) |
Feb 15, 2024 | 7.900 | 7.900 | 7.700 | 7.760 | 153,324 | -0.11(-1.40%) |
Feb 14, 2024 | 7.520 | 7.870 | 7.520 | 7.870 | 151,070 | +0.29(+3.83%) |
Feb 13, 2024 | 7.250 | 7.640 | 7.250 | 7.580 | 129,561 | +0.23(+3.13%) |
Feb 12, 2024 | 7.420 | 7.600 | 7.330 | 7.350 | 172,228 | -0.30(-3.92%) |
Feb 09, 2024 | 7.290 | 7.742 | 7.290 | 7.650 | 68,750 | +0.63(+8.97%) |
Feb 08, 2024 | 7.540 | 7.650 | 7.020 | 7.020 | 174,999 | -0.66(-8.59%) |
Feb 07, 2024 | 7.150 | 7.919 | 7.150 | 7.680 | 452,760 | +0.67(+9.56%) |
Feb 06, 2024 | 7.170 | 7.190 | 6.930 | 7.010 | 115,219 | -0.17(-2.37%) |
Feb 05, 2024 | 7.450 | 7.700 | 7.010 | 7.180 | 285,713 | -0.31(-4.14%) |
Feb 02, 2024 | 7.090 | 7.560 | 6.810 | 7.490 | 507,245 | +0.72(+10.64%) |
Feb 01, 2024 | 6.500 | 6.880 | 6.180 | 6.770 | 378,669 | +0.95(+16.32%) |
Jan 31, 2024 | 5.080 | 5.980 | 4.980 | 5.820 | 295,921 | +0.74(+14.57%) |
Jan 30, 2024 | 4.960 | 5.180 | 4.960 | 5.080 | 181,437 | +0.10(+2.01%) |
Jan 29, 2024 | 4.980 | 5.140 | 4.880 | 4.980 | 184,147 | +0.29(+6.18%) |
Jan 26, 2024 | 4.300 | 4.760 | 4.300 | 4.690 | 89,913 | +0.53(+12.74%) |
Jan 25, 2024 | 4.460 | 4.500 | 4.110 | 4.160 | 99,413 | -0.42(-9.16%) |
Jan 24, 2024 | 4.590 | 4.620 | 4.540 | 4.580 | 81,110 | -0.03(-0.66%) |
Jan 23, 2024 | 4.750 | 4.790 | 4.580 | 4.610 | 104,757 | -0.10(-2.12%) |
Jan 22, 2024 | 4.900 | 4.900 | 4.710 | 4.710 | 67,593 | -0.17(-3.38%) |
Jan 19, 2024 | 4.900 | 4.904 | 4.770 | 4.875 | 62,978 | +0.12(+2.42%) |
Jan 18, 2024 | 4.940 | 5.186 | 4.230 | 4.760 | 295,407 | -0.11(-2.26%) |
Jan 17, 2024 | 4.680 | 5.030 | 4.680 | 4.870 | 284,961 | +0.14(+2.96%) |
Jan 16, 2024 | 4.850 | 4.930 | 4.300 | 4.730 | 436,955 | +0.09(+1.94%) |
Jan 12, 2024 | 3.860 | 4.770 | 3.860 | 4.640 | 456,148 | +0.83(+21.78%) |
Jan 11, 2024 | 3.820 | 3.860 | 3.770 | 3.810 | 82,590 | +0.04(+1.06%) |
Jan 10, 2024 | 3.740 | 3.960 | 3.730 | 3.770 | 114,713 | +0.01(+0.27%) |
Jan 09, 2024 | 3.800 | 3.850 | 3.740 | 3.760 | 77,551 | +0.01(+0.27%) |
Jan 08, 2024 | 3.810 | 3.810 | 3.710 | 3.750 | 55,939 | +0.14(+3.88%) |
Jan 05, 2024 | 3.780 | 3.830 | 3.570 | 3.610 | 146,741 | -0.14(-3.73%) |
Jan 04, 2024 | 3.870 | 3.910 | 3.680 | 3.750 | 232,890 | -0.14(-3.60%) |
Jan 03, 2024 | 3.860 | 3.890 | 3.800 | 3.890 | 64,839 | +0.04(+1.04%) |
Jan 02, 2024 | 3.850 | 3.940 | 3.830 | 3.850 | 136,248 | +0.13(+3.49%) |
Dec 29, 2023 | 3.740 | 3.820 | 3.610 | 3.720 | 275,466 | +0.06(+1.64%) |
Dec 28, 2023 | 3.450 | 3.730 | 3.450 | 3.660 | 170,069 | +0.25(+7.33%) |
Dec 27, 2023 | 3.300 | 3.420 | 3.250 | 3.410 | 353,256 | +0.21(+6.56%) |
Dec 26, 2023 | 3.330 | 3.360 | 3.180 | 3.200 | 492,545 | -0.15(-4.48%) |
Dec 22, 2023 | 3.370 | 3.455 | 3.300 | 3.350 | 308,232 | +0.00(+0.00%) |
Dec 21, 2023 | 3.200 | 3.490 | 3.200 | 3.350 | 265,493 | +0.15(+4.69%) |
Dec 20, 2023 | 3.280 | 3.300 | 3.150 | 3.200 | 220,241 | -0.03(-0.93%) |
Dec 19, 2023 | 3.370 | 3.560 | 3.230 | 3.230 | 549,797 | -0.06(-1.82%) |
Dec 18, 2023 | 3.210 | 3.350 | 3.210 | 3.290 | 281,504 | +0.08(+2.49%) |
Dec 15, 2023 | 3.300 | 3.360 | 3.200 | 3.210 | 220,268 | -0.09(-2.73%) |
Dec 14, 2023 | 3.390 | 3.390 | 3.250 | 3.300 | 183,064 | +0.00(+0.00%) |
Dec 13, 2023 | 3.240 | 3.340 | 3.210 | 3.300 | 219,030 | +0.00(+0.00%) |
Dec 12, 2023 | 3.390 | 3.440 | 3.230 | 3.300 | 143,119 | -0.11(-3.23%) |
Dec 11, 2023 | 3.590 | 3.590 | 3.350 | 3.410 | 199,655 | +0.02(+0.59%) |
Dec 08, 2023 | 3.530 | 3.630 | 3.330 | 3.390 | 332,178 | -0.09(-2.59%) |
Dec 07, 2023 | 3.790 | 3.800 | 3.350 | 3.480 | 343,333 | -0.25(-6.70%) |
Dec 06, 2023 | 3.980 | 4.020 | 3.700 | 3.730 | 567,934 | -0.06(-1.58%) |
Dec 05, 2023 | 3.350 | 3.880 | 3.350 | 3.790 | 521,650 | +0.41(+12.13%) |
Dec 04, 2023 | 3.450 | 3.460 | 3.280 | 3.380 | 446,800 | +0.08(+2.42%) |
Dec 01, 2023 | 3.360 | 3.530 | 3.200 | 3.300 | 553,286 | -0.24(-6.78%) |
Nov 30, 2023 | 3.420 | 3.710 | 3.340 | 3.540 | 844,526 | +0.10(+2.91%) |
Nov 29, 2023 | 3.280 | 3.630 | 3.270 | 3.440 | 1,242,984 | -0.32(-8.51%) |
Nov 28, 2023 | 4.010 | 4.090 | 2.700 | 3.760 | 6,294,473 | -0.33(-8.07%) |
Nov 27, 2023 | 2.860 | 4.830 | 2.720 | 4.090 | 22,845,810 | +1.75(+74.79%) |
Nov 24, 2023 | 1.750 | 2.570 | 1.750 | 2.340 | 10,498,591 | +0.72(+44.44%) |
Nov 22, 2023 | 1.560 | 1.780 | 1.543 | 1.620 | 2,212,660 | +0.15(+10.20%) |
Nov 21, 2023 | 1.300 | 1.820 | 1.300 | 1.470 | 2,352,647 | +0.13(+9.70%) |
Nov 20, 2023 | 1.420 | 1.420 | 1.280 | 1.340 | 563,274 | +0.00(+0.00%) |
Nov 17, 2023 | 1.250 | 1.370 | 1.230 | 1.340 | 718,928 | -0.04(-2.90%) |