Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.290 | 6.450 | 6.030 | 6.440 | 505,548 | +0.12(+1.90%) |
May 21, 2024 | 6.360 | 6.630 | 6.310 | 6.320 | 797,352 | -0.06(-0.94%) |
May 20, 2024 | 6.280 | 6.400 | 5.980 | 6.380 | 806,253 | +0.12(+1.92%) |
May 17, 2024 | 5.930 | 6.330 | 5.820 | 6.260 | 1,102,627 | +0.36(+6.10%) |
May 16, 2024 | 5.890 | 6.050 | 5.800 | 5.900 | 545,679 | +0.00(+0.00%) |
May 15, 2024 | 6.250 | 6.250 | 5.845 | 5.900 | 438,902 | +0.06(+1.03%) |
May 14, 2024 | 5.750 | 5.910 | 5.730 | 5.840 | 445,514 | +0.15(+2.64%) |
May 13, 2024 | 5.720 | 5.810 | 5.550 | 5.690 | 625,212 | +0.07(+1.25%) |
May 10, 2024 | 5.900 | 5.910 | 5.280 | 5.620 | 525,905 | -0.14(-2.43%) |
May 09, 2024 | 5.390 | 6.160 | 5.390 | 5.760 | 531,735 | -0.09(-1.54%) |
May 08, 2024 | 5.740 | 5.910 | 5.645 | 5.850 | 737,434 | +0.06(+1.04%) |
May 07, 2024 | 5.750 | 5.810 | 5.480 | 5.790 | 867,578 | +0.04(+0.70%) |
May 06, 2024 | 6.150 | 6.200 | 5.710 | 5.750 | 908,530 | -0.39(-6.35%) |
May 03, 2024 | 5.930 | 6.380 | 5.900 | 6.140 | 849,147 | +0.26(+4.42%) |
May 02, 2024 | 5.720 | 6.030 | 5.630 | 5.880 | 1,235,005 | +0.21(+3.70%) |
May 01, 2024 | 4.950 | 5.790 | 4.950 | 5.670 | 1,089,735 | +0.74(+15.01%) |
Apr 30, 2024 | 4.790 | 4.940 | 4.740 | 4.930 | 494,822 | +0.08(+1.65%) |
Apr 29, 2024 | 4.730 | 4.930 | 4.700 | 4.850 | 503,804 | +0.19(+4.08%) |
Apr 26, 2024 | 4.800 | 4.810 | 4.640 | 4.660 | 407,036 | -0.08(-1.69%) |
Apr 25, 2024 | 4.920 | 4.920 | 4.725 | 4.740 | 397,715 | -0.27(-5.39%) |
Apr 24, 2024 | 5.050 | 5.230 | 4.960 | 5.010 | 430,676 | -0.07(-1.38%) |
Apr 23, 2024 | 5.130 | 5.180 | 4.950 | 5.080 | 469,439 | +0.24(+4.96%) |
Apr 22, 2024 | 4.920 | 4.940 | 4.640 | 4.840 | 492,475 | -0.03(-0.62%) |
Apr 19, 2024 | 4.780 | 5.010 | 4.720 | 4.870 | 452,692 | +0.07(+1.46%) |
Apr 18, 2024 | 4.770 | 4.860 | 4.660 | 4.800 | 538,925 | +0.01(+0.21%) |
Apr 17, 2024 | 5.300 | 5.310 | 4.780 | 4.790 | 625,509 | -0.47(-8.94%) |
Apr 16, 2024 | 5.680 | 5.790 | 5.250 | 5.260 | 528,128 | -0.48(-8.36%) |
Apr 15, 2024 | 5.800 | 5.905 | 5.650 | 5.740 | 434,701 | -0.06(-1.03%) |
Apr 12, 2024 | 6.020 | 6.134 | 5.660 | 5.800 | 647,139 | -0.20(-3.33%) |
Apr 11, 2024 | 6.040 | 6.080 | 5.787 | 6.000 | 554,789 | -0.04(-0.66%) |
Apr 10, 2024 | 5.810 | 6.090 | 5.460 | 6.040 | 962,662 | +0.22(+3.78%) |
Apr 09, 2024 | 5.820 | 5.960 | 5.650 | 5.820 | 344,057 | +0.02(+0.34%) |
Apr 08, 2024 | 5.910 | 5.910 | 5.640 | 5.800 | 413,757 | -0.11(-1.86%) |
Apr 05, 2024 | 5.800 | 5.990 | 5.650 | 5.910 | 455,940 | +0.06(+1.03%) |
Apr 04, 2024 | 6.010 | 6.060 | 5.810 | 5.850 | 368,294 | -0.09(-1.52%) |
Apr 03, 2024 | 6.180 | 6.230 | 5.750 | 5.940 | 1,099,264 | -0.31(-4.96%) |
Apr 02, 2024 | 6.170 | 6.295 | 6.070 | 6.250 | 331,331 | -0.06(-0.95%) |
Apr 01, 2024 | 6.210 | 6.320 | 5.980 | 6.310 | 547,032 | +0.14(+2.27%) |
Mar 28, 2024 | 5.960 | 6.180 | 6.030 | 6.170 | 596,534 | +0.13(+2.15%) |
Mar 27, 2024 | 5.650 | 6.040 | 5.650 | 6.040 | 413,089 | +0.38(+6.71%) |
Mar 26, 2024 | 5.850 | 5.932 | 5.660 | 5.660 | 362,560 | -0.12(-2.08%) |
Mar 25, 2024 | 5.940 | 5.940 | 5.610 | 5.780 | 561,760 | +0.01(+0.17%) |
Mar 22, 2024 | 6.040 | 6.110 | 5.750 | 5.770 | 346,987 | -0.23(-3.83%) |
Mar 21, 2024 | 6.210 | 6.240 | 5.920 | 6.000 | 1,758,102 | -0.18(-2.91%) |
Mar 20, 2024 | 5.900 | 6.215 | 5.830 | 6.180 | 785,213 | +0.25(+4.22%) |
Mar 19, 2024 | 5.660 | 6.015 | 5.610 | 5.930 | 669,447 | +0.26(+4.59%) |
Mar 18, 2024 | 6.400 | 6.475 | 5.570 | 5.670 | 1,786,515 | -0.83(-12.77%) |
Mar 15, 2024 | 6.410 | 6.780 | 6.406 | 6.500 | 3,974,960 | +0.08(+1.25%) |
Mar 14, 2024 | 6.810 | 6.820 | 6.420 | 6.420 | 788,928 | -0.42(-6.07%) |
Mar 13, 2024 | 6.610 | 6.845 | 6.520 | 6.835 | 423,494 | +0.17(+2.63%) |
Mar 12, 2024 | 6.980 | 7.120 | 6.460 | 6.660 | 596,241 | -0.14(-2.06%) |
Mar 11, 2024 | 6.770 | 7.010 | 6.575 | 6.800 | 845,395 | +0.02(+0.29%) |
Mar 08, 2024 | 6.990 | 7.120 | 6.510 | 6.780 | 1,614,720 | -0.04(-0.59%) |
Mar 07, 2024 | 6.400 | 7.670 | 6.340 | 6.820 | 3,620,796 | +0.53(+8.43%) |
Mar 06, 2024 | 5.140 | 6.720 | 5.100 | 6.290 | 6,070,815 | +1.50(+31.32%) |
Mar 05, 2024 | 5.040 | 5.110 | 4.740 | 4.790 | 663,792 | -0.28(-5.52%) |
Mar 04, 2024 | 5.200 | 5.230 | 4.960 | 5.070 | 673,257 | -0.06(-1.17%) |
Mar 01, 2024 | 4.820 | 5.155 | 4.810 | 5.130 | 764,193 | +0.32(+6.65%) |
Feb 29, 2024 | 5.200 | 5.210 | 4.690 | 4.810 | 873,191 | -0.29(-5.69%) |
Feb 28, 2024 | 5.020 | 5.170 | 4.945 | 5.100 | 647,238 | +0.00(+0.00%) |
Feb 27, 2024 | 4.620 | 5.270 | 4.580 | 5.100 | 2,191,597 | +0.50(+10.87%) |
Feb 26, 2024 | 4.400 | 4.645 | 4.375 | 4.600 | 648,542 | +0.19(+4.31%) |
Feb 23, 2024 | 4.070 | 4.440 | 4.010 | 4.410 | 1,014,022 | +0.32(+7.82%) |
Feb 22, 2024 | 3.990 | 4.210 | 3.990 | 4.090 | 576,839 | +0.10(+2.51%) |
Feb 21, 2024 | 4.110 | 4.160 | 3.950 | 3.990 | 726,962 | -0.12(-2.92%) |
Feb 20, 2024 | 3.920 | 4.120 | 3.920 | 4.110 | 1,069,440 | +0.20(+5.12%) |
Feb 16, 2024 | 3.770 | 3.935 | 3.680 | 3.910 | 710,388 | +0.14(+3.71%) |
Feb 15, 2024 | 3.700 | 3.830 | 3.635 | 3.770 | 688,659 | +0.09(+2.45%) |
Feb 14, 2024 | 3.570 | 3.730 | 3.500 | 3.680 | 489,086 | +0.14(+3.95%) |
Feb 13, 2024 | 3.830 | 3.850 | 3.510 | 3.540 | 1,427,362 | -0.37(-9.46%) |
Feb 12, 2024 | 4.110 | 4.160 | 3.880 | 3.910 | 784,297 | -0.19(-4.63%) |
Feb 09, 2024 | 4.080 | 4.160 | 4.051 | 4.100 | 532,290 | +0.04(+0.99%) |
Feb 08, 2024 | 4.000 | 4.080 | 3.940 | 4.060 | 402,675 | +0.05(+1.25%) |
Feb 07, 2024 | 4.060 | 4.090 | 3.910 | 4.010 | 685,574 | -0.05(-1.23%) |
Feb 06, 2024 | 3.840 | 4.080 | 3.710 | 4.060 | 644,712 | +0.19(+4.91%) |
Feb 05, 2024 | 3.860 | 3.910 | 3.780 | 3.870 | 398,455 | -0.07(-1.78%) |
Feb 02, 2024 | 4.020 | 4.050 | 3.780 | 3.940 | 743,754 | -0.06(-1.50%) |
Feb 01, 2024 | 4.410 | 4.410 | 3.970 | 4.000 | 1,393,126 | -0.32(-7.41%) |
Jan 31, 2024 | 4.500 | 4.595 | 4.320 | 4.320 | 694,055 | +0.01(+0.23%) |
Jan 30, 2024 | 4.450 | 4.450 | 4.305 | 4.310 | 381,136 | -0.16(-3.58%) |
Jan 29, 2024 | 4.400 | 4.490 | 4.220 | 4.470 | 537,031 | +0.06(+1.36%) |
Jan 26, 2024 | 4.400 | 4.470 | 4.315 | 4.410 | 583,937 | +0.02(+0.46%) |
Jan 25, 2024 | 4.450 | 4.530 | 4.370 | 4.390 | 625,907 | -0.01(-0.23%) |
Jan 24, 2024 | 4.610 | 4.620 | 4.370 | 4.400 | 407,514 | -0.17(-3.72%) |
Jan 23, 2024 | 4.720 | 4.770 | 4.520 | 4.570 | 322,282 | -0.12(-2.56%) |
Jan 22, 2024 | 4.680 | 4.800 | 4.615 | 4.690 | 510,025 | +0.01(+0.21%) |
Jan 19, 2024 | 4.760 | 4.760 | 4.580 | 4.680 | 466,976 | -0.07(-1.47%) |
Jan 18, 2024 | 4.830 | 4.830 | 4.530 | 4.750 | 398,106 | +0.04(+0.85%) |
Jan 17, 2024 | 4.840 | 4.840 | 4.670 | 4.710 | 519,455 | -0.16(-3.29%) |
Jan 16, 2024 | 4.900 | 4.970 | 4.720 | 4.870 | 581,253 | -0.13(-2.60%) |
Jan 12, 2024 | 5.040 | 5.080 | 4.950 | 5.000 | 376,054 | +0.03(+0.60%) |
Jan 11, 2024 | 5.250 | 5.280 | 4.840 | 4.970 | 669,409 | -0.33(-6.23%) |
Jan 10, 2024 | 5.330 | 5.485 | 5.190 | 5.300 | 918,982 | -0.03(-0.56%) |
Jan 09, 2024 | 5.150 | 5.385 | 4.980 | 5.330 | 1,064,910 | +0.14(+2.70%) |
Jan 08, 2024 | 4.870 | 5.220 | 4.660 | 5.190 | 822,300 | +0.25(+5.06%) |
Jan 05, 2024 | 5.210 | 5.210 | 4.920 | 4.940 | 653,232 | -0.36(-6.79%) |
Jan 04, 2024 | 5.160 | 5.320 | 5.130 | 5.300 | 748,610 | +0.14(+2.71%) |
Jan 03, 2024 | 5.330 | 5.400 | 5.115 | 5.160 | 969,120 | -0.18(-3.37%) |
Jan 02, 2024 | 5.000 | 5.440 | 4.990 | 5.340 | 904,360 | +0.29(+5.74%) |
Dec 29, 2023 | 5.060 | 5.070 | 4.940 | 5.050 | 710,450 | -0.01(-0.20%) |
Dec 28, 2023 | 5.120 | 5.220 | 5.025 | 5.060 | 424,314 | -0.03(-0.59%) |
Dec 27, 2023 | 5.060 | 5.130 | 4.920 | 5.090 | 644,076 | +0.08(+1.60%) |
Dec 26, 2023 | 4.900 | 5.060 | 4.845 | 5.010 | 525,002 | +0.13(+2.66%) |
Dec 22, 2023 | 5.110 | 5.230 | 4.790 | 4.880 | 709,342 | -0.15(-2.98%) |
Dec 21, 2023 | 4.840 | 5.115 | 4.810 | 5.030 | 1,084,241 | +0.23(+4.79%) |
Dec 20, 2023 | 5.000 | 5.135 | 4.760 | 4.800 | 1,179,860 | -0.17(-3.42%) |
Dec 19, 2023 | 4.800 | 5.130 | 4.745 | 4.970 | 1,992,945 | +0.48(+10.69%) |
Dec 18, 2023 | 4.400 | 4.515 | 4.300 | 4.490 | 651,817 | +0.08(+1.81%) |
Dec 15, 2023 | 4.580 | 4.660 | 4.330 | 4.410 | 896,337 | -0.15(-3.29%) |
Dec 14, 2023 | 4.840 | 4.860 | 4.460 | 4.560 | 1,086,297 | -0.07(-1.51%) |
Dec 13, 2023 | 4.440 | 4.655 | 4.310 | 4.630 | 884,215 | +0.17(+3.81%) |
Dec 12, 2023 | 4.160 | 4.610 | 4.125 | 4.460 | 1,179,330 | +0.30(+7.21%) |
Dec 11, 2023 | 4.530 | 4.530 | 3.980 | 4.160 | 1,808,387 | -0.34(-7.66%) |
Dec 08, 2023 | 4.630 | 4.810 | 4.462 | 4.505 | 2,789,421 | -0.28(-5.75%) |
Dec 07, 2023 | 4.630 | 4.950 | 4.600 | 4.780 | 5,186,384 | -2.09(-30.42%) |
Dec 06, 2023 | 6.340 | 6.940 | 6.210 | 6.870 | 695,866 | +0.58(+9.22%) |
Dec 05, 2023 | 5.860 | 6.310 | 5.780 | 6.290 | 508,018 | +0.42(+7.16%) |
Dec 04, 2023 | 5.550 | 5.885 | 5.539 | 5.870 | 329,941 | +0.36(+6.53%) |
Dec 01, 2023 | 5.320 | 5.690 | 5.270 | 5.510 | 592,009 | +0.20(+3.77%) |
Nov 30, 2023 | 5.290 | 5.400 | 5.105 | 5.310 | 1,119,138 | +0.07(+1.34%) |
Nov 29, 2023 | 5.130 | 5.296 | 5.130 | 5.240 | 214,879 | +0.12(+2.34%) |
Nov 28, 2023 | 5.190 | 5.250 | 5.100 | 5.120 | 211,956 | -0.11(-2.10%) |
Nov 27, 2023 | 5.290 | 5.370 | 5.040 | 5.230 | 253,183 | -0.08(-1.51%) |
Nov 24, 2023 | 5.440 | 5.560 | 5.260 | 5.310 | 267,162 | -0.09(-1.67%) |
Nov 22, 2023 | 5.320 | 5.450 | 5.270 | 5.400 | 211,727 | +0.15(+2.86%) |
Nov 21, 2023 | 5.190 | 5.270 | 5.070 | 5.250 | 242,580 | +0.05(+0.96%) |
Nov 20, 2023 | 5.520 | 5.649 | 5.190 | 5.200 | 347,338 | -0.31(-5.63%) |
Nov 17, 2023 | 5.560 | 5.620 | 5.480 | 5.510 | 268,534 | +0.02(+0.36%) |
Nov 16, 2023 | 5.400 | 5.560 | 5.300 | 5.490 | 206,146 | +0.06(+1.10%) |
Nov 15, 2023 | 5.480 | 5.680 | 5.410 | 5.430 | 284,575 | -0.01(-0.18%) |
Nov 14, 2023 | 5.340 | 5.600 | 5.340 | 5.440 | 438,708 | +0.25(+4.82%) |
Nov 13, 2023 | 5.230 | 5.240 | 5.025 | 5.190 | 188,587 | -0.06(-1.14%) |
Nov 10, 2023 | 5.160 | 5.340 | 4.790 | 5.250 | 349,200 | +0.04(+0.77%) |
Nov 09, 2023 | 5.850 | 5.850 | 5.190 | 5.210 | 312,891 | -0.55(-9.55%) |
Nov 08, 2023 | 5.780 | 5.780 | 5.520 | 5.760 | 212,736 | +0.01(+0.17%) |
Nov 07, 2023 | 5.530 | 5.770 | 5.471 | 5.750 | 235,035 | +0.28(+5.12%) |
Nov 06, 2023 | 5.640 | 5.705 | 5.400 | 5.470 | 175,069 | -0.17(-3.01%) |
Nov 03, 2023 | 5.440 | 5.657 | 5.420 | 5.640 | 220,944 | +0.32(+6.02%) |
Nov 02, 2023 | 5.320 | 5.450 | 5.220 | 5.320 | 222,301 | +0.02(+0.38%) |