Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.690 | 5.350 | 4.605 | 5.030 | 21,717 | +0.21(+4.36%) |
May 16, 2024 | 4.430 | 4.820 | 4.435 | 4.820 | 11,749 | +0.32(+7.11%) |
May 15, 2024 | 4.630 | 4.640 | 4.500 | 4.500 | 4,363 | +0.01(+0.22%) |
May 14, 2024 | 4.480 | 4.624 | 4.480 | 4.490 | 2,351 | -0.02(-0.55%) |
May 13, 2024 | 4.300 | 4.605 | 4.300 | 4.515 | 6,701 | +0.17(+3.79%) |
May 10, 2024 | 4.260 | 4.392 | 4.260 | 4.350 | 3,113 | -0.09(-2.03%) |
May 09, 2024 | 4.290 | 4.500 | 4.250 | 4.440 | 7,631 | +0.13(+3.02%) |
May 08, 2024 | 4.305 | 4.600 | 4.263 | 4.310 | 4,613 | -0.13(-2.93%) |
May 07, 2024 | 4.550 | 4.640 | 4.420 | 4.440 | 18,466 | -0.26(-5.53%) |
May 06, 2024 | 5.460 | 5.580 | 4.700 | 4.700 | 8,525 | -0.80(-14.55%) |
May 03, 2024 | 5.580 | 5.580 | 5.500 | 5.500 | 2,042 | -0.10(-1.79%) |
May 02, 2024 | 5.580 | 5.928 | 5.580 | 5.600 | 1,129 | +0.02(+0.36%) |
May 01, 2024 | 5.580 | 5.851 | 5.580 | 5.580 | 8,470 | -0.07(-1.16%) |
Apr 30, 2024 | 5.590 | 5.765 | 5.580 | 5.646 | 3,245 | -0.13(-2.32%) |
Apr 29, 2024 | 6.050 | 6.050 | 5.580 | 5.780 | 5,172 | +0.22(+3.95%) |
Apr 26, 2024 | 6.610 | 6.610 | 5.550 | 5.560 | 13,109 | -0.93(-14.33%) |
Apr 25, 2024 | 6.600 | 6.840 | 6.490 | 6.490 | 16,033 | -0.14(-2.11%) |
Apr 24, 2024 | 6.620 | 6.651 | 6.590 | 6.630 | 1,480 | -0.17(-2.57%) |
Apr 23, 2024 | 6.590 | 6.818 | 6.594 | 6.805 | 3,072 | -0.24(-3.34%) |
Apr 22, 2024 | 6.580 | 7.040 | 6.580 | 7.040 | 2,081 | +0.44(+6.67%) |
Apr 19, 2024 | 6.775 | 6.775 | 6.600 | 6.600 | 1,171 | -0.27(-4.00%) |
Apr 18, 2024 | 6.660 | 7.120 | 6.660 | 6.875 | 1,469 | -0.17(-2.35%) |
Apr 17, 2024 | 6.670 | 7.050 | 6.670 | 7.040 | 1,810 | +0.48(+7.32%) |
Apr 16, 2024 | 6.700 | 7.233 | 6.550 | 6.560 | 16,079 | -0.22(-3.24%) |
Apr 15, 2024 | 6.670 | 6.840 | 6.567 | 6.780 | 4,777 | +0.23(+3.51%) |
Apr 12, 2024 | 6.600 | 6.695 | 6.550 | 6.550 | 2,437 | -0.25(-3.68%) |
Apr 11, 2024 | 6.720 | 6.800 | 6.600 | 6.800 | 7,895 | +0.20(+3.03%) |
Apr 10, 2024 | 6.600 | 6.686 | 6.600 | 6.600 | 988 | +0.00(+0.00%) |
Apr 09, 2024 | 6.750 | 6.810 | 6.560 | 6.600 | 3,638 | -0.13(-1.93%) |
Apr 08, 2024 | 6.580 | 6.780 | 6.580 | 6.730 | 7,235 | -0.02(-0.37%) |
Apr 05, 2024 | 6.710 | 6.850 | 6.580 | 6.755 | 5,035 | +0.05(+0.69%) |
Apr 04, 2024 | 7.280 | 7.290 | 6.708 | 6.708 | 6,398 | -0.42(-5.89%) |
Apr 03, 2024 | 7.030 | 7.355 | 7.020 | 7.128 | 3,544 | -0.07(-1.00%) |
Apr 02, 2024 | 7.126 | 7.368 | 6.920 | 7.200 | 13,387 | -0.28(-3.74%) |
Apr 01, 2024 | 7.490 | 7.670 | 7.480 | 7.480 | 4,496 | -0.10(-1.38%) |
Mar 28, 2024 | 7.700 | 7.700 | 7.480 | 7.585 | 11,792 | +0.05(+0.72%) |
Mar 27, 2024 | 7.530 | 7.974 | 7.440 | 7.530 | 8,308 | -0.08(-1.11%) |
Mar 26, 2024 | 8.220 | 9.100 | 7.615 | 7.615 | 18,398 | -0.66(-8.02%) |
Mar 25, 2024 | 7.790 | 9.330 | 7.665 | 8.279 | 26,251 | -3.39(-29.06%) |
Mar 22, 2024 | 11.39 | 11.76 | 11.22 | 11.67 | 11,054 | +0.30(+2.63%) |
Mar 21, 2024 | 11.22 | 11.37 | 11.22 | 11.37 | 7,456 | +0.15(+1.35%) |
Mar 20, 2024 | 11.37 | 11.49 | 11.22 | 11.22 | 3,875 | -0.01(-0.09%) |
Mar 19, 2024 | 11.43 | 11.49 | 11.21 | 11.23 | 2,709 | +0.16(+1.45%) |
Mar 18, 2024 | 11.21 | 11.37 | 11.00 | 11.07 | 5,101 | -0.30(-2.64%) |
Mar 15, 2024 | 11.01 | 11.53 | 11.01 | 11.37 | 2,481 | +0.20(+1.80%) |
Mar 14, 2024 | 11.88 | 11.88 | 10.90 | 11.17 | 2,818 | +0.17(+1.54%) |
Mar 13, 2024 | 11.49 | 11.60 | 10.72 | 11.00 | 4,873 | -0.35(-3.08%) |
Mar 12, 2024 | 11.79 | 11.92 | 11.35 | 11.35 | 3,445 | -0.57(-4.78%) |
Mar 11, 2024 | 11.92 | 11.92 | 11.30 | 11.92 | 4,949 | +0.02(+0.17%) |
Mar 08, 2024 | 12.14 | 12.14 | 11.85 | 11.90 | 3,516 | +0.10(+0.85%) |
Mar 07, 2024 | 11.98 | 12.41 | 11.80 | 11.80 | 8,655 | -0.24(-1.99%) |
Mar 06, 2024 | 12.09 | 12.43 | 12.03 | 12.04 | 3,800 | +0.04(+0.33%) |
Mar 05, 2024 | 12.98 | 12.98 | 11.75 | 12.00 | 20,631 | -0.91(-7.02%) |
Mar 04, 2024 | 12.59 | 13.00 | 12.42 | 12.91 | 10,264 | +0.48(+3.89%) |
Mar 01, 2024 | 11.85 | 12.45 | 11.75 | 12.42 | 11,519 | +1.31(+11.82%) |
Feb 29, 2024 | 11.99 | 12.10 | 11.11 | 11.11 | 3,738 | -0.77(-6.48%) |
Feb 28, 2024 | 12.12 | 12.12 | 11.76 | 11.88 | 1,693 | -0.24(-1.98%) |
Feb 27, 2024 | 12.92 | 12.92 | 11.52 | 12.12 | 11,344 | -0.82(-6.34%) |
Feb 26, 2024 | 12.02 | 12.97 | 11.96 | 12.94 | 4,579 | +0.73(+5.99%) |
Feb 23, 2024 | 12.03 | 12.21 | 12.03 | 12.21 | 1,129 | -0.59(-4.60%) |
Feb 22, 2024 | 11.87 | 12.95 | 11.86 | 12.80 | 7,132 | +0.70(+5.76%) |
Feb 21, 2024 | 12.58 | 12.58 | 11.85 | 12.10 | 1,608 | -0.30(-2.46%) |
Feb 20, 2024 | 12.28 | 12.55 | 12.12 | 12.40 | 3,825 | -0.22(-1.77%) |
Feb 16, 2024 | 12.99 | 12.99 | 12.06 | 12.63 | 7,207 | +0.40(+3.25%) |
Feb 15, 2024 | 12.98 | 12.98 | 12.23 | 12.23 | 1,393 | -0.71(-5.49%) |
Feb 14, 2024 | 12.99 | 12.99 | 12.41 | 12.94 | 4,076 | +0.71(+5.81%) |
Feb 13, 2024 | 12.01 | 12.23 | 11.64 | 12.23 | 4,523 | -0.07(-0.57%) |
Feb 12, 2024 | 13.00 | 13.00 | 12.30 | 12.30 | 5,158 | +0.00(+0.01%) |
Feb 09, 2024 | 11.65 | 12.53 | 11.65 | 12.30 | 2,396 | +0.63(+5.39%) |
Feb 08, 2024 | 11.77 | 12.58 | 11.67 | 11.67 | 4,763 | -0.33(-2.72%) |
Feb 07, 2024 | 12.25 | 12.25 | 11.61 | 12.00 | 1,523 | -0.18(-1.50%) |
Feb 06, 2024 | 12.25 | 12.59 | 11.85 | 12.18 | 3,124 | -0.40(-3.19%) |
Feb 05, 2024 | 12.59 | 12.59 | 12.22 | 12.58 | 4,678 | +0.29(+2.32%) |
Feb 02, 2024 | 11.51 | 12.59 | 11.51 | 12.29 | 7,740 | +0.28(+2.29%) |
Feb 01, 2024 | 12.30 | 12.30 | 12.02 | 12.02 | 4,331 | -0.03(-0.25%) |
Jan 31, 2024 | 12.49 | 12.49 | 12.05 | 12.05 | 1,058 | -0.30(-2.43%) |
Jan 30, 2024 | 12.31 | 12.35 | 12.00 | 12.35 | 2,451 | -0.05(-0.40%) |
Jan 29, 2024 | 12.00 | 12.50 | 11.85 | 12.40 | 3,307 | +0.28(+2.27%) |
Jan 26, 2024 | 12.01 | 12.52 | 12.00 | 12.12 | 1,306 | -0.20(-1.58%) |
Jan 25, 2024 | 12.00 | 12.59 | 12.00 | 12.32 | 3,732 | +0.67(+5.78%) |
Jan 24, 2024 | 12.55 | 12.55 | 11.50 | 11.65 | 7,245 | -0.90(-7.20%) |
Jan 23, 2024 | 12.91 | 12.91 | 12.55 | 12.55 | 1,867 | -0.45(-3.46%) |
Jan 22, 2024 | 12.99 | 13.00 | 12.25 | 13.00 | 4,999 | +0.13(+1.05%) |
Jan 19, 2024 | 11.55 | 13.00 | 11.55 | 12.87 | 19,987 | +1.46(+12.80%) |
Jan 18, 2024 | 11.24 | 11.40 | 10.79 | 11.40 | 4,517 | -0.19(-1.60%) |
Jan 17, 2024 | 11.76 | 11.76 | 11.07 | 11.59 | 4,793 | -0.21(-1.76%) |
Jan 16, 2024 | 11.87 | 11.92 | 11.61 | 11.80 | 7,250 | -0.37(-3.05%) |
Jan 12, 2024 | 12.18 | 12.20 | 11.96 | 12.17 | 3,642 | -0.02(-0.15%) |
Jan 11, 2024 | 12.22 | 12.22 | 12.00 | 12.19 | 2,073 | +0.06(+0.50%) |
Jan 10, 2024 | 12.22 | 12.22 | 11.96 | 12.13 | 4,870 | +0.11(+0.94%) |
Jan 09, 2024 | 12.35 | 12.59 | 12.01 | 12.01 | 5,672 | -0.38(-3.07%) |
Jan 08, 2024 | 12.46 | 12.87 | 12.20 | 12.39 | 3,528 | +0.19(+1.55%) |
Jan 05, 2024 | 12.19 | 12.21 | 12.05 | 12.21 | 1,960 | -0.18(-1.41%) |
Jan 04, 2024 | 12.28 | 12.48 | 12.08 | 12.38 | 4,307 | +0.38(+3.17%) |
Jan 03, 2024 | 12.43 | 12.76 | 12.00 | 12.00 | 4,659 | -0.38(-3.07%) |
Jan 02, 2024 | 12.87 | 12.87 | 12.38 | 12.38 | 5,065 | -0.39(-3.05%) |
Dec 29, 2023 | 12.75 | 12.80 | 12.73 | 12.77 | 1,952 | +0.03(+0.26%) |
Dec 28, 2023 | 12.77 | 12.80 | 12.72 | 12.74 | 5,032 | -0.06(-0.49%) |
Dec 27, 2023 | 12.66 | 12.80 | 12.66 | 12.80 | 4,405 | +0.08(+0.59%) |
Dec 26, 2023 | 12.69 | 12.80 | 12.32 | 12.72 | 11,302 | +0.42(+3.45%) |
Dec 22, 2023 | 12.69 | 12.69 | 12.07 | 12.30 | 1,628 | -0.30(-2.38%) |
Dec 21, 2023 | 12.61 | 12.61 | 12.31 | 12.60 | 2,252 | +0.28(+2.27%) |
Dec 20, 2023 | 12.35 | 12.57 | 12.06 | 12.32 | 4,608 | -0.19(-1.52%) |
Dec 19, 2023 | 12.76 | 12.76 | 12.01 | 12.51 | 5,202 | +0.10(+0.81%) |
Dec 18, 2023 | 12.65 | 12.65 | 12.20 | 12.41 | 9,592 | -0.19(-1.51%) |
Dec 15, 2023 | 12.14 | 12.60 | 11.89 | 12.60 | 14,685 | +0.46(+3.79%) |
Dec 14, 2023 | 11.98 | 12.14 | 11.73 | 12.14 | 7,203 | +0.15(+1.25%) |
Dec 13, 2023 | 11.90 | 11.99 | 11.74 | 11.99 | 6,374 | +0.26(+2.22%) |
Dec 12, 2023 | 11.75 | 11.98 | 11.63 | 11.73 | 6,733 | +0.21(+1.78%) |
Dec 11, 2023 | 11.90 | 11.90 | 11.11 | 11.53 | 7,680 | -0.26(-2.25%) |
Dec 08, 2023 | 11.20 | 12.03 | 11.03 | 11.79 | 7,416 | +0.59(+5.27%) |
Dec 07, 2023 | 11.63 | 12.25 | 11.10 | 11.20 | 9,346 | +0.14(+1.27%) |
Dec 06, 2023 | 11.41 | 11.49 | 11.02 | 11.06 | 6,913 | -0.43(-3.75%) |
Dec 05, 2023 | 10.51 | 11.49 | 10.50 | 11.49 | 10,930 | +0.30(+2.64%) |
Dec 04, 2023 | 12.01 | 12.02 | 10.59 | 11.19 | 15,812 | -1.08(-8.77%) |