Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 4.300 | 4.470 | 4.250 | 4.470 | 44,333 | +0.36(+8.88%) |
May 23, 2024 | 4.350 | 4.570 | 3.740 | 4.105 | 27,054 | -0.20(-4.75%) |
May 22, 2024 | 4.729 | 4.729 | 4.000 | 4.310 | 15,909 | -0.34(-7.31%) |
May 21, 2024 | 4.900 | 4.900 | 4.650 | 4.650 | 5,545 | -0.16(-3.33%) |
May 20, 2024 | 4.965 | 4.965 | 4.810 | 4.810 | 486 | -0.04(-0.92%) |
May 17, 2024 | 5.000 | 5.000 | 4.700 | 4.855 | 1,229 | +0.11(+2.21%) |
May 16, 2024 | 5.010 | 5.140 | 4.750 | 4.750 | 4,268 | -0.27(-5.38%) |
May 15, 2024 | 5.170 | 5.168 | 5.020 | 5.020 | 1,197 | -0.01(-0.20%) |
May 14, 2024 | 5.160 | 5.208 | 5.000 | 5.030 | 4,732 | -0.14(-2.71%) |
May 13, 2024 | 5.300 | 5.363 | 5.160 | 5.170 | 12,479 | -0.28(-5.16%) |
May 10, 2024 | 5.450 | 5.451 | 5.260 | 5.451 | 3,942 | -0.05(-0.89%) |
May 09, 2024 | 5.500 | 5.500 | 5.400 | 5.500 | 15,980 | +0.10(+1.85%) |
May 08, 2024 | 5.325 | 5.400 | 5.325 | 5.400 | 14,993 | +0.25(+4.85%) |
May 07, 2024 | 5.350 | 5.350 | 5.025 | 5.150 | 7,053 | -0.15(-2.83%) |
May 06, 2024 | 5.350 | 5.600 | 5.150 | 5.300 | 11,246 | +0.10(+1.92%) |
May 03, 2024 | 5.110 | 5.200 | 5.110 | 5.200 | 3,061 | +0.03(+0.58%) |
May 02, 2024 | 5.240 | 5.270 | 4.850 | 5.170 | 1,836 | +0.18(+3.61%) |
May 01, 2024 | 4.850 | 5.250 | 4.850 | 4.990 | 4,380 | +0.05(+1.01%) |
Apr 30, 2024 | 4.900 | 4.940 | 4.900 | 4.940 | 2,987 | -0.05(-1.00%) |
Apr 29, 2024 | 5.000 | 5.010 | 4.670 | 4.990 | 14,786 | -0.04(-0.80%) |
Apr 26, 2024 | 5.000 | 5.270 | 5.000 | 5.030 | 2,724 | -0.25(-4.73%) |
Apr 25, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 128 | -0.07(-1.31%) |
Apr 24, 2024 | 5.350 | 5.350 | 5.350 | 5.350 | 231 | +0.32(+6.36%) |
Apr 23, 2024 | 5.080 | 5.310 | 5.030 | 5.030 | 4,705 | -0.17(-3.36%) |
Apr 22, 2024 | 5.148 | 5.205 | 5.148 | 5.205 | 1,148 | -0.02(-0.38%) |
Apr 19, 2024 | 5.000 | 5.225 | 5.000 | 5.225 | 5,663 | +0.22(+4.50%) |
Apr 18, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,936 | -0.06(-1.28%) |
Apr 17, 2024 | 5.098 | 5.172 | 5.029 | 5.065 | 6,779 | +0.04(+0.70%) |
Apr 16, 2024 | 5.098 | 5.123 | 5.020 | 5.029 | 2,709 | -0.08(-1.54%) |
Apr 15, 2024 | 5.216 | 5.235 | 5.108 | 5.108 | 859 | -0.09(-1.64%) |
Apr 12, 2024 | 5.059 | 5.235 | 5.059 | 5.193 | 1,964 | -0.05(-0.99%) |
Apr 11, 2024 | 5.225 | 5.245 | 5.216 | 5.245 | 6,474 | +0.25(+4.90%) |
Apr 10, 2024 | 5.000 | 5.000 | 4.951 | 5.000 | 1,243 | +0.08(+1.59%) |
Apr 09, 2024 | 5.147 | 5.245 | 4.922 | 4.922 | 6,137 | -0.27(-5.28%) |
Apr 08, 2024 | 5.245 | 5.294 | 5.196 | 5.196 | 2,736 | +0.00(+0.00%) |
Apr 05, 2024 | 5.196 | 5.196 | 5.196 | 5.196 | 10,427 | +0.04(+0.76%) |
Apr 04, 2024 | 5.333 | 5.333 | 5.098 | 5.157 | 20,288 | -0.07(-1.26%) |
Apr 03, 2024 | 5.343 | 5.343 | 5.127 | 5.223 | 661 | -0.09(-1.71%) |
Apr 02, 2024 | 5.221 | 5.314 | 5.221 | 5.314 | 982 | +0.01(+0.18%) |
Apr 01, 2024 | 5.343 | 5.343 | 5.147 | 5.304 | 4,545 | -0.07(-1.28%) |
Mar 28, 2024 | 5.392 | 5.392 | 5.353 | 5.373 | 2,589 | +0.05(+0.92%) |
Mar 26, 2024 | 5.324 | 295 | +0.03(+0.56%) | |||
Mar 25, 2024 | 5.373 | 5.373 | 5.250 | 5.294 | 842 | -0.08(-1.46%) |
Mar 22, 2024 | 5.539 | 5.539 | 5.373 | 5.373 | 2,518 | -0.36(-6.32%) |
Mar 20, 2024 | 5.735 | 138 | +0.10(+1.74%) | |||
Mar 19, 2024 | 5.853 | 5.853 | 5.637 | 5.637 | 2,299 | +0.13(+2.31%) |
Mar 18, 2024 | 5.549 | 5.618 | 5.510 | 5.510 | 2,158 | -0.14(-2.43%) |
Mar 15, 2024 | 5.931 | 5.931 | 5.647 | 5.647 | 980 | -0.24(-4.00%) |
Mar 14, 2024 | 5.931 | 5.931 | 5.882 | 5.882 | 2,978 | -0.04(-0.66%) |
Mar 13, 2024 | 6.078 | 6.176 | 5.922 | 5.922 | 2,580 | -0.23(-3.74%) |
Mar 12, 2024 | 6.216 | 6.216 | 6.127 | 6.152 | 9,603 | +0.02(+0.40%) |
Mar 11, 2024 | 6.275 | 6.275 | 6.127 | 6.127 | 4,658 | -0.15(-2.34%) |
Mar 08, 2024 | 6.275 | 6.275 | 6.275 | 6.275 | 1,411 | -0.03(-0.46%) |
Mar 07, 2024 | 6.184 | 6.304 | 6.184 | 6.304 | 4,316 | +0.17(+2.71%) |
Mar 06, 2024 | 6.137 | 6.196 | 6.127 | 6.137 | 6,033 | -0.14(-2.19%) |
Mar 05, 2024 | 6.431 | 6.431 | 6.275 | 6.275 | 1,545 | -0.17(-2.59%) |
Mar 04, 2024 | 5.980 | 6.461 | 5.922 | 6.441 | 3,930 | -0.02(-0.30%) |
Mar 01, 2024 | 6.471 | 6.471 | 6.093 | 6.461 | 2,116 | +0.38(+6.29%) |
Feb 29, 2024 | 6.167 | 6.216 | 6.078 | 6.078 | 5,095 | -0.06(-0.96%) |
Feb 28, 2024 | 6.137 | 6.137 | 6.137 | 6.137 | 230 | -0.33(-5.15%) |
Feb 27, 2024 | 6.167 | 6.471 | 6.098 | 6.471 | 2,350 | +0.00(+0.00%) |
Feb 26, 2024 | 6.451 | 6.618 | 6.451 | 6.471 | 1,157 | +0.15(+2.33%) |
Feb 22, 2024 | 6.324 | 131 | +0.17(+2.71%) | |||
Feb 21, 2024 | 6.186 | 6.186 | 6.127 | 6.157 | 2,547 | +0.05(+0.80%) |
Feb 20, 2024 | 6.059 | 6.108 | 6.059 | 6.108 | 1,686 | -0.12(-1.89%) |
Feb 16, 2024 | 6.255 | 6.324 | 6.225 | 6.225 | 3,190 | -0.32(-4.85%) |
Feb 14, 2024 | 6.543 | 220 | +0.48(+7.99%) | |||
Feb 13, 2024 | 6.069 | 6.069 | 6.059 | 6.059 | 2,301 | -0.36(-5.65%) |
Feb 12, 2024 | 6.618 | 6.618 | 6.422 | 6.422 | 880 | -0.33(-4.93%) |
Feb 09, 2024 | 6.755 | 6.755 | 6.078 | 6.755 | 1,662 | -0.04(-0.55%) |
Feb 08, 2024 | 6.755 | 6.792 | 6.755 | 6.792 | 4,078 | +0.09(+1.29%) |
Feb 07, 2024 | 6.706 | 6.706 | 6.706 | 6.706 | 379 | +0.11(+1.63%) |
Feb 06, 2024 | 6.578 | 6.816 | 6.569 | 6.598 | 2,563 | -0.26(-3.80%) |
Feb 02, 2024 | 6.858 | 125 | +0.08(+1.24%) | |||
Feb 01, 2024 | 6.951 | 6.951 | 6.686 | 6.775 | 3,519 | -0.18(-2.54%) |
Jan 31, 2024 | 6.765 | 6.951 | 6.618 | 6.951 | 10,228 | +0.16(+2.35%) |
Jan 30, 2024 | 6.574 | 6.791 | 6.574 | 6.791 | 8,350 | +0.12(+1.87%) |
Jan 29, 2024 | 6.618 | 6.960 | 6.618 | 6.667 | 5,568 | +0.16(+2.47%) |
Jan 26, 2024 | 6.506 | 6.506 | 6.506 | 6.506 | 622 | -0.16(-2.34%) |
Jan 25, 2024 | 6.618 | 6.661 | 6.618 | 6.661 | 6,694 | +0.04(+0.66%) |
Jan 24, 2024 | 6.490 | 6.639 | 6.471 | 6.618 | 4,919 | +0.13(+1.96%) |
Jan 23, 2024 | 6.618 | 6.735 | 6.422 | 6.490 | 11,881 | +0.07(+1.07%) |
Jan 22, 2024 | 6.706 | 6.814 | 6.422 | 6.422 | 4,474 | -0.17(-2.60%) |
Jan 19, 2024 | 6.216 | 6.593 | 6.216 | 6.593 | 3,863 | -0.06(-0.88%) |
Jan 18, 2024 | 6.637 | 6.715 | 6.473 | 6.652 | 29,794 | +0.32(+5.11%) |
Jan 17, 2024 | 6.183 | 6.613 | 6.183 | 6.328 | 28,491 | -0.09(-1.35%) |
Jan 16, 2024 | 6.454 | 6.918 | 6.162 | 6.415 | 32,081 | +0.01(+0.15%) |
Jan 12, 2024 | 6.125 | 6.435 | 6.125 | 6.406 | 2,847 | +0.31(+5.07%) |
Jan 11, 2024 | 6.067 | 6.106 | 5.990 | 6.096 | 7,542 | +0.11(+1.77%) |
Jan 10, 2024 | 5.971 | 6.096 | 5.971 | 5.990 | 21,554 | +0.00(+0.00%) |
Jan 09, 2024 | 5.913 | 6.174 | 5.913 | 5.990 | 11,489 | +0.10(+1.64%) |
Jan 08, 2024 | 5.942 | 5.980 | 5.894 | 5.894 | 5,925 | -0.06(-0.97%) |
Jan 05, 2024 | 5.922 | 5.982 | 5.922 | 5.952 | 3,186 | +0.17(+2.90%) |
Jan 04, 2024 | 5.952 | 5.961 | 5.784 | 5.784 | 1,312 | +0.08(+1.46%) |
Jan 03, 2024 | 5.797 | 5.797 | 5.700 | 5.700 | 17,828 | +0.00(+0.00%) |
Jan 02, 2024 | 5.797 | 5.816 | 5.700 | 5.700 | 13,953 | -0.10(-1.67%) |
Dec 29, 2023 | 5.662 | 5.797 | 5.662 | 5.797 | 22,771 | -0.02(-0.35%) |
Dec 28, 2023 | 6.013 | 6.013 | 5.817 | 5.817 | 4,021 | +0.17(+2.92%) |
Dec 27, 2023 | 5.700 | 5.864 | 5.652 | 5.652 | 2,625 | -0.03(-0.60%) |
Dec 26, 2023 | 5.686 | 5.686 | 5.686 | 5.686 | 120 | -0.07(-1.26%) |
Dec 22, 2023 | 5.768 | 5.807 | 5.758 | 5.758 | 1,928 | +0.02(+0.40%) |
Dec 21, 2023 | 5.760 | 5.775 | 5.686 | 5.736 | 2,013 | -0.03(-0.56%) |
Dec 20, 2023 | 5.623 | 5.768 | 5.604 | 5.768 | 1,174 | +0.16(+2.93%) |
Dec 19, 2023 | 5.401 | 5.604 | 5.318 | 5.604 | 3,327 | +0.20(+3.76%) |
Dec 18, 2023 | 5.391 | 5.410 | 5.391 | 5.401 | 9,804 | +0.11(+2.01%) |
Dec 15, 2023 | 5.410 | 5.459 | 5.295 | 5.295 | 1,752 | -0.14(-2.57%) |
Dec 14, 2023 | 5.121 | 5.434 | 5.092 | 5.434 | 10,647 | +0.48(+9.64%) |
Dec 13, 2023 | 5.121 | 5.217 | 4.956 | 4.956 | 11,251 | -0.16(-3.21%) |
Dec 12, 2023 | 5.053 | 5.148 | 5.053 | 5.121 | 671 | +0.02(+0.38%) |
Dec 11, 2023 | 5.179 | 5.217 | 5.014 | 5.101 | 8,775 | -0.12(-2.22%) |
Dec 08, 2023 | 5.314 | 5.324 | 5.217 | 5.217 | 2,784 | -0.14(-2.70%) |
Dec 07, 2023 | 5.427 | 5.427 | 5.352 | 5.362 | 1,891 | +0.14(+2.78%) |
Dec 06, 2023 | 5.265 | 5.265 | 5.217 | 5.217 | 3,093 | -0.05(-0.92%) |
Dec 05, 2023 | 5.381 | 5.437 | 5.217 | 5.266 | 3,557 | +0.14(+2.64%) |
Dec 04, 2023 | 5.272 | 5.272 | 5.130 | 5.130 | 1,205 | -0.22(-4.15%) |