Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 2.000 | 2.190 | 1.990 | 2.130 | 41,449 | -0.06(-2.74%) |
May 23, 2024 | 1.830 | 2.195 | 1.830 | 2.190 | 87,262 | +0.23(+11.73%) |
May 22, 2024 | 1.600 | 2.260 | 1.500 | 1.960 | 248,731 | +0.26(+15.29%) |
May 21, 2024 | 2.290 | 2.340 | 1.600 | 1.700 | 285,992 | -0.93(-35.36%) |
May 20, 2024 | 3.190 | 3.200 | 2.630 | 2.630 | 6,977 | -0.38(-12.62%) |
May 17, 2024 | 3.400 | 3.670 | 3.010 | 3.010 | 65,389 | -0.43(-12.50%) |
May 16, 2024 | 3.420 | 3.650 | 3.400 | 3.440 | 8,497 | -0.06(-1.71%) |
May 15, 2024 | 3.680 | 3.800 | 3.500 | 3.500 | 25,675 | +0.03(+0.86%) |
May 14, 2024 | 3.400 | 3.780 | 3.250 | 3.470 | 20,432 | +0.01(+0.29%) |
May 13, 2024 | 3.530 | 3.600 | 3.460 | 3.460 | 4,269 | -0.09(-2.54%) |
May 10, 2024 | 3.550 | 3.640 | 3.550 | 3.550 | 5,914 | -0.11(-2.94%) |
May 09, 2024 | 3.710 | 3.937 | 3.625 | 3.658 | 8,963 | -0.05(-1.42%) |
May 08, 2024 | 3.820 | 3.920 | 3.700 | 3.710 | 62,871 | -0.09(-2.37%) |
May 07, 2024 | 3.870 | 3.910 | 3.730 | 3.800 | 2,343 | -0.19(-4.76%) |
May 06, 2024 | 3.830 | 4.110 | 3.720 | 3.990 | 15,906 | +0.25(+6.68%) |
May 03, 2024 | 3.710 | 4.060 | 3.710 | 3.740 | 15,276 | -0.04(-1.06%) |
May 02, 2024 | 4.051 | 4.051 | 3.730 | 3.780 | 6,623 | -0.07(-1.82%) |
May 01, 2024 | 3.920 | 4.070 | 3.820 | 3.850 | 3,806 | +0.03(+0.79%) |
Apr 30, 2024 | 4.419 | 4.530 | 3.700 | 3.820 | 56,371 | -0.56(-12.79%) |
Apr 29, 2024 | 3.970 | 4.430 | 3.970 | 4.380 | 6,136 | +0.38(+9.36%) |
Apr 26, 2024 | 3.890 | 4.230 | 3.890 | 4.005 | 10,915 | +0.11(+2.96%) |
Apr 25, 2024 | 4.720 | 4.744 | 3.800 | 3.890 | 47,020 | -0.71(-15.43%) |
Apr 24, 2024 | 4.710 | 4.810 | 4.446 | 4.600 | 5,603 | -0.20(-4.17%) |
Apr 23, 2024 | 4.820 | 4.840 | 4.725 | 4.800 | 3,819 | -0.02(-0.41%) |
Apr 22, 2024 | 4.710 | 4.890 | 4.710 | 4.820 | 5,471 | -0.06(-1.23%) |
Apr 19, 2024 | 4.800 | 4.940 | 4.320 | 4.880 | 18,277 | +0.36(+7.96%) |
Apr 18, 2024 | 5.230 | 5.260 | 4.520 | 4.520 | 39,279 | -0.81(-15.20%) |
Apr 17, 2024 | 5.250 | 5.480 | 5.100 | 5.330 | 11,490 | -0.06(-1.11%) |
Apr 16, 2024 | 5.380 | 5.680 | 5.210 | 5.390 | 14,473 | +0.27(+5.27%) |
Apr 15, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 498 | -0.44(-7.91%) |
Apr 12, 2024 | 5.550 | 5.560 | 5.440 | 5.560 | 1,867 | +0.08(+1.46%) |
Apr 11, 2024 | 5.580 | 5.690 | 5.470 | 5.480 | 2,490 | +0.19(+3.59%) |
Apr 10, 2024 | 5.370 | 5.690 | 5.260 | 5.290 | 8,377 | -0.23(-4.17%) |
Apr 09, 2024 | 5.130 | 5.525 | 5.130 | 5.520 | 6,196 | +0.07(+1.28%) |
Apr 08, 2024 | 5.090 | 5.480 | 5.090 | 5.450 | 9,699 | +0.02(+0.37%) |
Apr 04, 2024 | 5.430 | 325 | -0.05(-0.91%) | |||
Apr 03, 2024 | 5.440 | 5.600 | 5.150 | 5.480 | 10,572 | -0.17(-3.01%) |
Apr 02, 2024 | 4.870 | 5.860 | 4.870 | 5.650 | 40,589 | +0.01(+0.18%) |
Apr 01, 2024 | 5.350 | 5.670 | 5.200 | 5.640 | 9,058 | +0.15(+2.73%) |
Mar 28, 2024 | 5.730 | 5.870 | 5.020 | 5.490 | 9,178 | -0.41(-6.95%) |
Mar 27, 2024 | 5.750 | 5.990 | 5.750 | 5.900 | 3,455 | -0.07(-1.17%) |
Mar 26, 2024 | 5.850 | 6.150 | 5.850 | 5.970 | 5,934 | +0.07(+1.19%) |
Mar 25, 2024 | 5.820 | 6.150 | 5.820 | 5.900 | 4,841 | -0.25(-4.07%) |
Mar 22, 2024 | 6.140 | 6.150 | 5.760 | 6.150 | 13,632 | +0.00(+0.00%) |
Mar 21, 2024 | 5.604 | 6.150 | 5.570 | 6.150 | 15,877 | +0.45(+7.89%) |
Mar 20, 2024 | 5.600 | 5.800 | 5.600 | 5.700 | 6,585 | +0.01(+0.18%) |
Mar 19, 2024 | 5.750 | 5.750 | 5.690 | 5.690 | 1,512 | +0.18(+3.27%) |
Mar 18, 2024 | 5.940 | 5.940 | 5.420 | 5.510 | 10,969 | -0.19(-3.33%) |
Mar 15, 2024 | 5.740 | 5.855 | 5.453 | 5.700 | 12,071 | +0.12(+2.24%) |
Mar 14, 2024 | 5.555 | 5.686 | 5.555 | 5.575 | 2,374 | -0.17(-2.87%) |
Mar 13, 2024 | 5.555 | 5.765 | 5.330 | 5.740 | 11,216 | +0.15(+2.68%) |
Mar 12, 2024 | 5.590 | 5.590 | 5.590 | 5.590 | 685 | -0.10(-1.76%) |
Mar 11, 2024 | 5.800 | 5.800 | 5.410 | 5.690 | 16,552 | -0.01(-0.18%) |
Mar 08, 2024 | 6.098 | 6.098 | 5.600 | 5.700 | 5,492 | -0.29(-4.81%) |
Mar 07, 2024 | 5.660 | 5.988 | 5.660 | 5.988 | 1,802 | -0.01(-0.20%) |
Mar 06, 2024 | 6.229 | 6.229 | 5.865 | 6.000 | 4,582 | -0.01(-0.17%) |
Mar 05, 2024 | 6.100 | 6.214 | 6.000 | 6.010 | 6,695 | -0.22(-3.57%) |
Mar 04, 2024 | 5.735 | 6.300 | 5.735 | 6.232 | 36,240 | +0.23(+3.87%) |
Mar 01, 2024 | 5.860 | 6.000 | 5.745 | 6.000 | 36,845 | +0.03(+0.50%) |
Feb 29, 2024 | 5.600 | 6.000 | 5.600 | 5.970 | 3,196 | +0.21(+3.65%) |
Feb 28, 2024 | 5.990 | 6.000 | 5.740 | 5.760 | 7,106 | -0.06(-1.03%) |
Feb 27, 2024 | 5.840 | 6.000 | 5.465 | 5.820 | 11,623 | -0.21(-3.54%) |
Feb 26, 2024 | 5.700 | 6.070 | 5.700 | 6.034 | 8,133 | +0.33(+5.85%) |
Feb 23, 2024 | 5.740 | 5.740 | 5.530 | 5.700 | 3,831 | -0.05(-0.87%) |
Feb 22, 2024 | 5.900 | 5.910 | 5.720 | 5.750 | 5,082 | -0.38(-6.20%) |
Feb 21, 2024 | 5.710 | 6.130 | 5.710 | 6.130 | 9,676 | +0.00(+0.00%) |
Feb 20, 2024 | 5.825 | 6.130 | 5.713 | 6.130 | 9,035 | +0.44(+7.73%) |
Feb 16, 2024 | 5.870 | 5.923 | 5.690 | 5.690 | 3,261 | -0.07(-1.22%) |
Feb 15, 2024 | 5.820 | 5.850 | 5.745 | 5.760 | 4,952 | -0.16(-2.70%) |
Feb 14, 2024 | 5.800 | 5.980 | 5.659 | 5.920 | 2,575 | -0.06(-1.00%) |
Feb 13, 2024 | 5.650 | 5.980 | 5.620 | 5.980 | 7,494 | +0.18(+3.10%) |
Feb 12, 2024 | 5.800 | 5.800 | 5.800 | 5.800 | 836 | +0.38(+7.01%) |
Feb 09, 2024 | 5.330 | 5.854 | 5.114 | 5.420 | 12,162 | -0.50(-8.45%) |
Feb 08, 2024 | 5.920 | 5.920 | 5.920 | 5.920 | 615 | -0.02(-0.34%) |
Feb 07, 2024 | 5.840 | 5.940 | 5.510 | 5.940 | 4,679 | +0.22(+3.85%) |
Feb 06, 2024 | 5.770 | 5.770 | 5.500 | 5.720 | 11,899 | -0.03(-0.52%) |
Feb 05, 2024 | 5.342 | 5.750 | 5.342 | 5.750 | 3,413 | +0.51(+9.73%) |
Feb 02, 2024 | 5.765 | 5.765 | 5.070 | 5.240 | 6,569 | -0.61(-10.43%) |
Feb 01, 2024 | 5.720 | 6.010 | 5.540 | 5.850 | 44,441 | +0.56(+10.58%) |
Jan 31, 2024 | 5.900 | 6.170 | 5.290 | 5.290 | 14,786 | -1.01(-16.03%) |
Jan 30, 2024 | 6.000 | 6.300 | 6.000 | 6.300 | 22,106 | +0.31(+5.18%) |
Jan 29, 2024 | 5.270 | 6.000 | 5.270 | 5.990 | 18,270 | +0.39(+6.96%) |
Jan 26, 2024 | 5.420 | 5.600 | 5.250 | 5.600 | 3,514 | +0.18(+3.32%) |
Jan 25, 2024 | 5.280 | 5.420 | 5.280 | 5.420 | 2,668 | +0.00(+0.00%) |
Jan 24, 2024 | 5.280 | 5.420 | 5.240 | 5.420 | 5,050 | +0.31(+6.07%) |
Jan 23, 2024 | 5.420 | 5.420 | 5.110 | 5.110 | 5,744 | +0.00(+0.00%) |
Jan 22, 2024 | 5.100 | 5.300 | 5.100 | 5.110 | 4,944 | +0.01(+0.20%) |
Jan 19, 2024 | 4.910 | 5.420 | 4.910 | 5.100 | 12,044 | +0.10(+2.00%) |
Jan 18, 2024 | 5.100 | 5.100 | 5.000 | 5.000 | 3,803 | -0.20(-3.85%) |
Jan 17, 2024 | 4.780 | 5.260 | 4.780 | 5.200 | 18,134 | -0.11(-2.07%) |
Jan 16, 2024 | 5.220 | 5.410 | 5.230 | 5.310 | 7,794 | +0.03(+0.57%) |
Jan 12, 2024 | 5.350 | 5.700 | 5.000 | 5.280 | 41,598 | -0.65(-11.03%) |
Jan 11, 2024 | 5.690 | 6.380 | 5.690 | 5.935 | 22,726 | -0.47(-7.27%) |
Jan 10, 2024 | 6.050 | 6.400 | 6.050 | 6.400 | 4,829 | +0.01(+0.16%) |
Jan 09, 2024 | 6.400 | 6.550 | 5.960 | 6.390 | 12,571 | +0.07(+1.11%) |
Jan 08, 2024 | 6.080 | 6.320 | 6.080 | 6.320 | 7,368 | +0.22(+3.61%) |
Jan 05, 2024 | 6.020 | 6.410 | 6.000 | 6.100 | 3,556 | +0.10(+1.67%) |
Jan 04, 2024 | 6.010 | 6.390 | 6.000 | 6.000 | 3,480 | -0.09(-1.48%) |
Jan 03, 2024 | 5.830 | 6.120 | 5.830 | 6.090 | 4,229 | +0.29(+4.91%) |
Jan 02, 2024 | 5.825 | 5.892 | 5.750 | 5.805 | 2,985 | -0.10(-1.61%) |
Dec 29, 2023 | 5.840 | 5.900 | 5.825 | 5.900 | 7,400 | -0.08(-1.34%) |
Dec 28, 2023 | 5.950 | 6.090 | 5.800 | 5.980 | 5,362 | +0.08(+1.36%) |
Dec 27, 2023 | 5.810 | 5.900 | 5.800 | 5.900 | 8,229 | +0.09(+1.55%) |
Dec 26, 2023 | 5.920 | 5.975 | 5.810 | 5.810 | 3,510 | -0.30(-4.91%) |
Dec 22, 2023 | 6.410 | 7.000 | 5.990 | 6.110 | 5,372 | +0.12(+2.00%) |
Dec 21, 2023 | 5.860 | 6.310 | 5.800 | 5.990 | 12,436 | +0.13(+2.22%) |
Dec 20, 2023 | 6.020 | 6.190 | 5.860 | 5.860 | 6,297 | -0.14(-2.33%) |
Dec 19, 2023 | 5.850 | 6.000 | 5.850 | 6.000 | 3,696 | +0.01(+0.17%) |
Dec 18, 2023 | 6.060 | 6.150 | 5.990 | 5.990 | 2,672 | +0.05(+0.84%) |
Dec 15, 2023 | 6.340 | 6.380 | 5.936 | 5.940 | 25,554 | -0.17(-2.78%) |
Dec 14, 2023 | 6.400 | 6.432 | 5.939 | 6.110 | 3,732 | -0.31(-4.81%) |
Dec 13, 2023 | 6.110 | 6.460 | 6.030 | 6.418 | 7,813 | +0.31(+5.05%) |
Dec 12, 2023 | 6.000 | 6.420 | 5.850 | 6.110 | 6,284 | +0.11(+1.83%) |
Dec 11, 2023 | 5.800 | 6.140 | 5.800 | 6.000 | 8,915 | +0.16(+2.74%) |
Dec 08, 2023 | 6.490 | 6.505 | 5.700 | 5.840 | 14,110 | -0.10(-1.68%) |
Dec 07, 2023 | 6.190 | 6.315 | 5.700 | 5.940 | 13,619 | -0.12(-1.98%) |
Dec 06, 2023 | 6.420 | 6.420 | 5.980 | 6.060 | 8,693 | +0.01(+0.17%) |
Dec 05, 2023 | 6.790 | 6.940 | 5.720 | 6.050 | 47,945 | -0.68(-10.10%) |
Dec 04, 2023 | 7.270 | 7.500 | 6.730 | 6.730 | 35,436 | -0.62(-8.44%) |
Dec 01, 2023 | 7.470 | 7.930 | 6.875 | 7.350 | 33,991 | +0.17(+2.37%) |
Nov 30, 2023 | 7.730 | 7.730 | 7.145 | 7.180 | 27,948 | -0.72(-9.11%) |
Nov 29, 2023 | 7.680 | 8.550 | 7.230 | 7.900 | 65,488 | +0.27(+3.52%) |
Nov 28, 2023 | 8.190 | 8.375 | 7.500 | 7.632 | 35,755 | -0.82(-9.69%) |
Nov 27, 2023 | 8.620 | 8.990 | 8.380 | 8.450 | 42,914 | -0.28(-3.21%) |
Nov 24, 2023 | 8.040 | 9.240 | 7.920 | 8.730 | 43,741 | +0.69(+8.58%) |
Nov 22, 2023 | 7.220 | 8.100 | 6.770 | 8.040 | 26,155 | +1.11(+16.02%) |
Nov 21, 2023 | 6.820 | 7.350 | 6.470 | 6.930 | 7,199 | +0.45(+6.94%) |
Nov 20, 2023 | 6.430 | 6.990 | 6.375 | 6.480 | 48,139 | +0.18(+2.86%) |
Nov 17, 2023 | 6.250 | 6.810 | 6.060 | 6.300 | 33,342 | +0.26(+4.30%) |
Nov 16, 2023 | 6.150 | 6.700 | 6.040 | 6.040 | 20,651 | +0.02(+0.33%) |
Nov 15, 2023 | 6.250 | 6.441 | 5.930 | 6.020 | 45,248 | -0.28(-4.44%) |
Nov 14, 2023 | 6.300 | 6.725 | 6.200 | 6.300 | 31,159 | +0.00(+0.00%) |
Nov 13, 2023 | 6.490 | 6.970 | 6.038 | 6.300 | 22,893 | +0.06(+0.96%) |
Nov 10, 2023 | 5.820 | 7.277 | 5.820 | 6.240 | 100,029 | +0.44(+7.59%) |
Nov 09, 2023 | 6.010 | 6.725 | 5.730 | 5.800 | 26,472 | -0.21(-3.49%) |
Nov 08, 2023 | 5.870 | 6.247 | 5.740 | 6.010 | 30,598 | +0.21(+3.61%) |
Nov 07, 2023 | 5.790 | 6.100 | 5.670 | 5.800 | 22,668 | +0.03(+0.53%) |
Nov 06, 2023 | 5.780 | 6.330 | 5.700 | 5.770 | 27,078 | -0.02(-0.35%) |
Nov 03, 2023 | 5.760 | 6.250 | 5.700 | 5.790 | 37,785 | +0.09(+1.58%) |
Nov 02, 2023 | 6.000 | 6.160 | 5.700 | 5.700 | 42,713 | -0.19(-3.23%) |
Nov 01, 2023 | 5.860 | 6.070 | 5.730 | 5.890 | 25,448 | -0.19(-3.05%) |
Oct 31, 2023 | 5.760 | 6.075 | 5.575 | 6.075 | 9,855 | +0.08(+1.42%) |
Oct 30, 2023 | 5.950 | 6.470 | 5.510 | 5.990 | 42,918 | -0.01(-0.17%) |
Oct 27, 2023 | 6.010 | 6.309 | 5.810 | 6.000 | 11,490 | -0.05(-0.83%) |
Oct 26, 2023 | 6.500 | 6.505 | 6.010 | 6.050 | 23,627 | -0.40(-6.20%) |
Oct 25, 2023 | 6.540 | 6.700 | 6.370 | 6.450 | 24,142 | -0.17(-2.57%) |
Oct 24, 2023 | 6.710 | 6.830 | 6.300 | 6.620 | 22,069 | -0.08(-1.19%) |
Oct 23, 2023 | 6.390 | 6.909 | 6.350 | 6.700 | 6,831 | +0.12(+1.82%) |
Oct 20, 2023 | 6.620 | 6.921 | 6.510 | 6.580 | 10,177 | -0.25(-3.66%) |
Oct 19, 2023 | 6.580 | 7.450 | 6.460 | 6.830 | 126,439 | +0.09(+1.34%) |
Oct 18, 2023 | 6.770 | 7.155 | 6.640 | 6.740 | 40,256 | -0.19(-2.74%) |
Oct 17, 2023 | 6.300 | 7.310 | 6.300 | 6.930 | 77,456 | +0.45(+6.94%) |
Oct 16, 2023 | 6.350 | 6.788 | 6.130 | 6.480 | 59,974 | +0.00(+0.00%) |
Oct 13, 2023 | 6.040 | 6.750 | 6.000 | 6.480 | 47,715 | +0.05(+0.78%) |
Oct 12, 2023 | 6.270 | 6.689 | 6.000 | 6.430 | 97,254 | +0.14(+2.27%) |
Oct 11, 2023 | 6.540 | 7.230 | 6.200 | 6.287 | 109,683 | -0.38(-5.74%) |
Oct 10, 2023 | 6.670 | 7.210 | 6.511 | 6.670 | 144,311 | -0.39(-5.52%) |
Oct 09, 2023 | 7.280 | 7.815 | 6.300 | 7.060 | 288,619 | -0.87(-10.97%) |
Oct 06, 2023 | 5.690 | 11.00 | 5.580 | 7.930 | 3,771,471 | +2.01(+33.95%) |
Oct 05, 2023 | 6.320 | 6.700 | 5.910 | 5.920 | 70,702 | -1.00(-14.45%) |
Oct 04, 2023 | 7.120 | 7.300 | 6.300 | 6.920 | 52,147 | -0.27(-3.76%) |
Oct 03, 2023 | 8.560 | 8.560 | 7.190 | 7.190 | 69,192 | -1.59(-18.11%) |
Oct 02, 2023 | 8.710 | 9.800 | 8.290 | 8.780 | 108,860 | -0.52(-5.59%) |
Sep 29, 2023 | 10.50 | 10.62 | 9.070 | 9.300 | 107,463 | -1.08(-10.40%) |
Sep 28, 2023 | 10.56 | 11.82 | 9.857 | 10.38 | 211,363 | -0.63(-5.72%) |
Sep 27, 2023 | 12.89 | 12.89 | 10.31 | 11.01 | 164,944 | -2.09(-15.95%) |
Sep 26, 2023 | 15.91 | 18.44 | 12.71 | 13.10 | 351,502 | -4.78(-26.73%) |
Sep 25, 2023 | 16.45 | 20.00 | 17.33 | 17.88 | 286,012 | +0.12(+0.68%) |
Sep 22, 2023 | 19.78 | 20.50 | 15.54 | 17.76 | 534,279 | -2.74(-13.37%) |