Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.360 | 5.360 | 4.966 | 4.966 | 2,335 | -0.29(-5.58%) |
May 30, 2024 | 5.280 | 5.310 | 5.240 | 5.260 | 3,074 | +0.31(+6.26%) |
May 28, 2024 | 4.950 | 73 | -0.03(-0.60%) | |||
May 24, 2024 | 4.850 | 4.980 | 4.850 | 4.980 | 589 | +0.16(+3.34%) |
May 23, 2024 | 4.910 | 5.360 | 4.800 | 4.819 | 11,180 | +0.03(+0.61%) |
May 22, 2024 | 4.570 | 4.790 | 4.250 | 4.790 | 4,096 | +0.05(+1.05%) |
May 21, 2024 | 4.830 | 4.860 | 4.700 | 4.740 | 8,699 | -0.03(-0.63%) |
May 20, 2024 | 4.740 | 4.770 | 4.420 | 4.770 | 6,742 | +0.25(+5.53%) |
May 17, 2024 | 4.000 | 4.540 | 3.930 | 4.520 | 8,255 | +0.72(+18.94%) |
May 16, 2024 | 3.730 | 4.200 | 3.720 | 3.800 | 11,503 | +0.20(+5.56%) |
May 15, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 814 | +0.10(+2.77%) |
May 14, 2024 | 3.000 | 3.640 | 2.890 | 3.503 | 13,950 | +0.13(+3.95%) |
May 07, 2024 | 3.370 | 62 | +0.41(+13.85%) | |||
May 06, 2024 | 2.960 | 2.960 | 2.960 | 2.960 | 362 | +0.12(+4.23%) |
May 03, 2024 | 3.155 | 3.155 | 2.840 | 2.840 | 5,649 | -0.37(-11.53%) |
May 02, 2024 | 3.210 | 3.210 | 3.210 | 3.210 | 390 | +0.12(+3.88%) |
May 01, 2024 | 3.090 | 3.090 | 3.090 | 3.090 | 487 | -0.01(-0.32%) |
Apr 30, 2024 | 2.940 | 3.100 | 2.930 | 3.100 | 5,130 | +0.08(+2.70%) |
Apr 29, 2024 | 2.750 | 3.350 | 2.750 | 3.019 | 16,448 | +0.31(+11.39%) |
Apr 26, 2024 | 3.000 | 3.000 | 2.700 | 2.710 | 8,655 | -0.36(-11.76%) |
Apr 25, 2024 | 3.350 | 3.350 | 2.920 | 3.071 | 3,451 | +0.07(+2.37%) |
Apr 23, 2024 | 3.000 | 21 | +0.13(+4.53%) | |||
Apr 22, 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 1,519 | -0.39(-11.97%) |
Apr 19, 2024 | 3.300 | 3.300 | 3.260 | 3.260 | 1,908 | -0.00(-0.03%) |
Apr 18, 2024 | 3.260 | 3.261 | 3.260 | 3.261 | 2,449 | -0.28(-7.88%) |
Apr 16, 2024 | 3.540 | 687 | -0.40(-10.15%) | |||
Apr 15, 2024 | 4.060 | 4.060 | 3.920 | 3.940 | 1,184 | +0.59(+17.61%) |
Apr 11, 2024 | 3.350 | 237 | +0.02(+0.60%) | |||
Apr 10, 2024 | 3.680 | 3.680 | 3.330 | 3.330 | 1,303 | -0.37(-10.00%) |
Apr 09, 2024 | 3.720 | 3.826 | 3.700 | 3.700 | 11,743 | -0.31(-7.73%) |
Apr 08, 2024 | 4.010 | 4.010 | 4.010 | 4.010 | 245 | -0.02(-0.45%) |
Apr 05, 2024 | 4.170 | 4.170 | 4.028 | 4.028 | 520 | -0.13(-3.17%) |
Apr 03, 2024 | 4.160 | 91 | +0.11(+2.72%) | |||
Mar 28, 2024 | 4.050 | 19 | +0.21(+5.47%) | |||
Mar 26, 2024 | 3.840 | 16 | +0.06(+1.59%) | |||
Mar 25, 2024 | 3.526 | 3.780 | 3.526 | 3.780 | 1,121 | +0.08(+2.16%) |
Mar 21, 2024 | 3.700 | 103 | -0.15(-3.89%) | |||
Mar 19, 2024 | 3.850 | 142 | +0.10(+2.67%) | |||
Mar 18, 2024 | 3.780 | 3.780 | 3.750 | 3.750 | 1,542 | -0.01(-0.27%) |
Mar 15, 2024 | 3.870 | 3.870 | 3.750 | 3.760 | 1,958 | -0.01(-0.27%) |
Mar 14, 2024 | 3.560 | 3.950 | 3.560 | 3.770 | 17,210 | +0.04(+1.07%) |
Mar 13, 2024 | 4.470 | 4.470 | 3.660 | 3.730 | 27,175 | -0.94(-20.13%) |
Mar 12, 2024 | 5.540 | 5.550 | 4.580 | 4.670 | 19,175 | -0.55(-10.54%) |
Mar 11, 2024 | 5.500 | 5.540 | 5.150 | 5.220 | 34,061 | -0.12(-2.25%) |
Mar 08, 2024 | 5.540 | 5.550 | 5.340 | 5.340 | 24,410 | -0.04(-0.74%) |
Mar 07, 2024 | 5.441 | 5.441 | 5.175 | 5.380 | 29,080 | -0.12(-2.17%) |
Mar 06, 2024 | 5.170 | 5.499 | 5.120 | 5.499 | 41,901 | +0.03(+0.54%) |
Mar 05, 2024 | 4.995 | 5.470 | 4.995 | 5.470 | 24,501 | +0.27(+5.19%) |
Mar 04, 2024 | 4.670 | 5.200 | 4.670 | 5.200 | 9,953 | +0.57(+12.31%) |
Mar 01, 2024 | 4.620 | 4.720 | 4.560 | 4.630 | 14,803 | +0.30(+6.93%) |
Feb 29, 2024 | 4.500 | 4.850 | 4.260 | 4.330 | 16,146 | -0.24(-5.25%) |
Feb 27, 2024 | 4.570 | 499 | +0.00(+0.00%) | |||
Feb 23, 2024 | 4.570 | 225 | +0.07(+1.56%) | |||
Feb 22, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 605 | +0.00(+0.00%) |
Feb 21, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 811 | +0.40(+9.76%) |
Feb 20, 2024 | 4.590 | 4.740 | 3.970 | 4.100 | 3,205 | -1.09(-21.00%) |
Feb 15, 2024 | 5.190 | 2 | +0.14(+2.67%) | |||
Feb 14, 2024 | 5.050 | 5.075 | 5.050 | 5.055 | 590 | +0.09(+1.92%) |
Feb 13, 2024 | 5.370 | 5.370 | 4.930 | 4.960 | 4,314 | -0.14(-2.75%) |
Feb 09, 2024 | 5.100 | 44 | -0.04(-0.78%) | |||
Feb 08, 2024 | 5.150 | 5.150 | 5.125 | 5.140 | 1,804 | -0.14(-2.65%) |
Feb 07, 2024 | 5.020 | 5.280 | 5.020 | 5.280 | 479 | +0.26(+5.18%) |
Feb 06, 2024 | 5.200 | 5.230 | 5.020 | 5.020 | 3,838 | -0.28(-5.27%) |
Feb 05, 2024 | 5.230 | 5.299 | 5.220 | 5.299 | 1,889 | +0.24(+4.73%) |
Feb 02, 2024 | 5.230 | 5.320 | 5.040 | 5.060 | 19,632 | -0.26(-4.89%) |
Feb 01, 2024 | 5.260 | 5.320 | 5.260 | 5.320 | 2,442 | -0.02(-0.37%) |
Jan 31, 2024 | 5.343 | 5.343 | 5.260 | 5.340 | 2,188 | +0.08(+1.52%) |
Jan 30, 2024 | 5.260 | 5.303 | 5.234 | 5.260 | 4,704 | +0.00(+0.00%) |
Jan 29, 2024 | 5.360 | 5.360 | 5.224 | 5.260 | 6,470 | +0.01(+0.19%) |
Jan 26, 2024 | 6.510 | 6.829 | 5.250 | 5.250 | 23,954 | -0.25(-4.55%) |
Jan 25, 2024 | 5.510 | 5.510 | 5.490 | 5.500 | 1,403 | +0.33(+6.38%) |
Jan 24, 2024 | 5.250 | 5.540 | 5.150 | 5.170 | 2,279 | -0.03(-0.58%) |
Jan 23, 2024 | 5.371 | 5.510 | 5.200 | 5.200 | 2,470 | +0.19(+3.79%) |
Jan 22, 2024 | 5.352 | 5.352 | 5.010 | 5.010 | 3,339 | -0.29(-5.47%) |
Jan 19, 2024 | 5.390 | 5.500 | 5.280 | 5.300 | 3,589 | +0.02(+0.38%) |
Jan 18, 2024 | 5.280 | 5.360 | 5.280 | 5.280 | 832 | +0.00(+0.00%) |
Jan 16, 2024 | 5.280 | 359 | -0.17(-3.12%) | |||
Jan 12, 2024 | 5.450 | 5.450 | 5.450 | 5.450 | 1,464 | +0.17(+3.22%) |
Jan 11, 2024 | 5.400 | 5.400 | 5.280 | 5.280 | 3,913 | -0.06(-1.13%) |
Jan 10, 2024 | 5.341 | 5.341 | 5.341 | 5.341 | 338 | -0.06(-1.10%) |
Jan 09, 2024 | 5.400 | 5.400 | 5.280 | 5.400 | 1,072 | +0.03(+0.56%) |
Jan 08, 2024 | 5.420 | 5.450 | 5.370 | 5.370 | 1,730 | -0.12(-2.19%) |
Jan 05, 2024 | 5.370 | 5.490 | 5.370 | 5.490 | 688 | -0.01(-0.18%) |
Jan 04, 2024 | 5.569 | 5.569 | 5.500 | 5.500 | 880 | +0.05(+0.91%) |
Jan 03, 2024 | 5.540 | 5.550 | 5.451 | 5.451 | 1,674 | -0.05(-0.90%) |
Jan 02, 2024 | 5.510 | 5.680 | 5.500 | 5.500 | 10,449 | -0.24(-4.18%) |
Dec 29, 2023 | 5.524 | 5.775 | 5.370 | 5.740 | 7,871 | +0.24(+4.36%) |
Dec 28, 2023 | 5.840 | 6.200 | 5.500 | 5.500 | 6,123 | +0.00(+0.00%) |
Dec 27, 2023 | 5.540 | 5.890 | 5.490 | 5.500 | 16,890 | +0.01(+0.18%) |
Dec 26, 2023 | 5.700 | 5.700 | 5.490 | 5.490 | 10,515 | -0.13(-2.31%) |
Dec 21, 2023 | 5.620 | 928 | -0.73(-11.50%) | |||
Dec 20, 2023 | 6.451 | 6.451 | 6.300 | 6.350 | 4,692 | -0.09(-1.40%) |
Dec 19, 2023 | 6.600 | 6.620 | 6.440 | 6.440 | 5,657 | -0.16(-2.42%) |
Dec 18, 2023 | 6.600 | 6.620 | 6.600 | 6.600 | 3,339 | -0.29(-4.20%) |
Dec 15, 2023 | 6.614 | 6.900 | 6.614 | 6.889 | 1,019 | -0.11(-1.58%) |
Dec 14, 2023 | 6.770 | 7.000 | 6.770 | 7.000 | 3,986 | +0.15(+2.19%) |
Dec 13, 2023 | 6.640 | 6.870 | 6.640 | 6.850 | 1,578 | -0.02(-0.29%) |
Dec 12, 2023 | 6.450 | 6.900 | 6.217 | 6.870 | 12,167 | +0.44(+6.91%) |
Dec 11, 2023 | 6.600 | 6.600 | 6.300 | 6.426 | 7,093 | -0.37(-5.50%) |
Dec 08, 2023 | 6.870 | 6.890 | 6.600 | 6.800 | 2,658 | -0.08(-1.16%) |
Dec 07, 2023 | 6.990 | 6.990 | 6.750 | 6.880 | 2,537 | +0.08(+1.18%) |
Dec 06, 2023 | 6.750 | 7.000 | 6.750 | 6.800 | 10,235 | -0.18(-2.58%) |
Dec 05, 2023 | 6.980 | 6.980 | 6.840 | 6.980 | 8,775 | -0.01(-0.14%) |
Dec 04, 2023 | 7.010 | 7.050 | 6.950 | 6.990 | 10,662 | +0.08(+1.16%) |