Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 7.010 | 7.070 | 6.965 | 7.010 | 898,762 | -0.11(-1.54%) |
Jun 03, 2024 | 7.200 | 7.225 | 7.020 | 7.120 | 766,667 | -0.07(-0.97%) |
May 31, 2024 | 7.390 | 7.420 | 7.120 | 7.190 | 673,236 | -0.23(-3.10%) |
May 30, 2024 | 7.320 | 7.440 | 7.312 | 7.420 | 267,908 | +0.05(+0.68%) |
May 29, 2024 | 7.310 | 7.440 | 7.310 | 7.370 | 634,727 | -0.10(-1.34%) |
May 28, 2024 | 7.500 | 7.580 | 7.370 | 7.470 | 483,648 | +0.09(+1.22%) |
May 24, 2024 | 7.540 | 7.590 | 7.340 | 7.380 | 477,894 | -0.07(-0.94%) |
May 23, 2024 | 7.730 | 7.755 | 7.440 | 7.450 | 726,765 | -0.28(-3.62%) |
May 22, 2024 | 7.780 | 7.880 | 7.705 | 7.730 | 528,311 | -0.10(-1.28%) |
May 21, 2024 | 7.880 | 7.890 | 7.765 | 7.830 | 567,072 | +0.05(+0.64%) |
May 20, 2024 | 7.870 | 7.960 | 7.680 | 7.780 | 833,752 | +0.24(+3.18%) |
May 17, 2024 | 7.590 | 7.625 | 7.520 | 7.540 | 242,635 | +0.02(+0.27%) |
May 16, 2024 | 7.510 | 7.620 | 7.480 | 7.520 | 460,751 | +0.02(+0.27%) |
May 15, 2024 | 7.570 | 7.650 | 7.445 | 7.500 | 568,250 | -0.07(-0.92%) |
May 14, 2024 | 7.310 | 7.610 | 7.310 | 7.570 | 1,011,149 | +0.25(+3.42%) |
May 13, 2024 | 7.360 | 7.500 | 7.300 | 7.320 | 549,780 | -0.04(-0.54%) |
May 10, 2024 | 7.520 | 7.565 | 7.340 | 7.360 | 466,401 | -0.05(-0.67%) |
May 09, 2024 | 7.450 | 7.585 | 7.365 | 7.410 | 1,027,280 | -0.34(-4.39%) |
May 08, 2024 | 7.780 | 7.890 | 7.730 | 7.750 | 724,290 | -0.12(-1.52%) |
May 07, 2024 | 7.890 | 8.090 | 7.835 | 7.870 | 1,132,148 | +0.12(+1.55%) |
May 06, 2024 | 7.700 | 7.860 | 7.580 | 7.750 | 5,857,312 | -1.28(-14.17%) |
May 03, 2024 | 8.830 | 9.050 | 8.765 | 9.030 | 739,521 | +0.41(+4.76%) |
May 02, 2024 | 8.350 | 8.685 | 8.340 | 8.620 | 906,951 | +0.46(+5.64%) |
May 01, 2024 | 8.170 | 8.310 | 8.060 | 8.160 | 629,992 | -0.04(-0.49%) |
Apr 30, 2024 | 8.440 | 8.440 | 8.130 | 8.200 | 1,605,958 | -0.62(-7.03%) |
Apr 29, 2024 | 9.090 | 9.210 | 8.800 | 8.820 | 505,957 | -0.12(-1.34%) |
Apr 26, 2024 | 8.880 | 9.050 | 8.820 | 8.940 | 694,018 | +0.22(+2.52%) |
Apr 25, 2024 | 8.640 | 8.820 | 8.640 | 8.720 | 422,021 | -0.08(-0.91%) |
Apr 24, 2024 | 8.770 | 8.895 | 8.730 | 8.800 | 774,222 | -0.09(-1.01%) |
Apr 23, 2024 | 8.620 | 8.940 | 8.590 | 8.890 | 500,557 | +0.13(+1.48%) |
Apr 22, 2024 | 8.430 | 8.800 | 8.380 | 8.760 | 599,978 | +0.11(+1.27%) |
Apr 19, 2024 | 8.520 | 8.750 | 8.510 | 8.650 | 661,192 | +0.01(+0.12%) |
Apr 18, 2024 | 8.500 | 8.640 | 8.350 | 8.640 | 1,206,474 | +0.07(+0.82%) |
Apr 17, 2024 | 8.680 | 8.700 | 8.545 | 8.570 | 727,607 | -0.14(-1.61%) |
Apr 16, 2024 | 8.750 | 8.790 | 8.600 | 8.710 | 700,536 | -0.22(-2.46%) |
Apr 15, 2024 | 9.010 | 9.140 | 8.860 | 8.930 | 651,240 | -0.34(-3.67%) |
Apr 12, 2024 | 9.470 | 9.510 | 9.210 | 9.270 | 756,903 | -0.35(-3.64%) |
Apr 11, 2024 | 9.600 | 9.700 | 9.530 | 9.620 | 404,883 | -0.08(-0.82%) |
Apr 10, 2024 | 9.670 | 9.815 | 9.580 | 9.700 | 555,121 | -0.20(-2.02%) |
Apr 09, 2024 | 9.960 | 9.965 | 9.805 | 9.900 | 471,300 | +0.02(+0.20%) |
Apr 08, 2024 | 9.920 | 10.00 | 9.740 | 9.880 | 993,662 | -0.31(-3.04%) |
Apr 05, 2024 | 10.40 | 10.50 | 10.04 | 10.19 | 963,471 | -0.18(-1.74%) |
Apr 04, 2024 | 10.44 | 10.63 | 10.33 | 10.37 | 506,665 | +0.06(+0.58%) |
Apr 03, 2024 | 10.27 | 10.32 | 9.870 | 10.31 | 1,138,121 | +0.04(+0.39%) |
Apr 02, 2024 | 10.31 | 10.49 | 10.23 | 10.27 | 515,129 | -0.03(-0.29%) |
Apr 01, 2024 | 10.48 | 10.50 | 10.23 | 10.30 | 452,010 | -0.23(-2.18%) |
Mar 28, 2024 | 10.81 | 10.56 | 10.54 | 10.53 | 938,086 | -0.37(-3.39%) |
Mar 27, 2024 | 10.42 | 10.91 | 10.34 | 10.90 | 1,187,946 | +0.51(+4.91%) |
Mar 26, 2024 | 10.37 | 10.55 | 10.26 | 10.39 | 642,396 | +0.02(+0.19%) |
Mar 25, 2024 | 10.70 | 10.71 | 10.30 | 10.37 | 1,424,728 | -0.44(-4.07%) |
Mar 22, 2024 | 10.74 | 10.98 | 10.48 | 10.81 | 1,434,920 | +0.15(+1.41%) |
Mar 21, 2024 | 10.53 | 10.68 | 10.32 | 10.66 | 2,383,847 | +0.10(+0.95%) |
Mar 20, 2024 | 9.910 | 10.56 | 9.670 | 10.56 | 3,961,847 | +1.57(+17.46%) |
Mar 19, 2024 | 8.880 | 9.245 | 8.830 | 8.990 | 2,378,059 | +0.40(+4.66%) |
Mar 18, 2024 | 8.680 | 8.735 | 8.405 | 8.590 | 1,114,334 | +0.06(+0.70%) |
Mar 15, 2024 | 8.230 | 8.590 | 8.230 | 8.530 | 1,302,429 | +0.20(+2.40%) |
Mar 14, 2024 | 8.220 | 8.340 | 8.095 | 8.330 | 925,795 | +0.04(+0.48%) |
Mar 13, 2024 | 8.190 | 8.410 | 8.180 | 8.290 | 450,670 | +0.08(+0.97%) |
Mar 12, 2024 | 8.370 | 8.420 | 8.175 | 8.210 | 491,664 | +0.01(+0.12%) |
Mar 11, 2024 | 8.010 | 8.345 | 8.010 | 8.200 | 787,332 | +0.18(+2.24%) |
Mar 08, 2024 | 8.120 | 8.185 | 7.995 | 8.020 | 754,405 | -0.20(-2.43%) |
Mar 07, 2024 | 8.210 | 8.255 | 8.110 | 8.220 | 680,879 | +0.05(+0.61%) |
Mar 06, 2024 | 8.550 | 8.560 | 8.140 | 8.170 | 1,074,018 | -0.31(-3.66%) |
Mar 05, 2024 | 8.930 | 8.940 | 8.470 | 8.480 | 922,676 | -0.46(-5.15%) |
Mar 04, 2024 | 8.760 | 8.945 | 8.595 | 8.940 | 988,350 | +0.14(+1.59%) |
Mar 01, 2024 | 8.630 | 8.845 | 8.550 | 8.800 | 871,784 | +0.33(+3.90%) |
Feb 29, 2024 | 8.320 | 8.520 | 8.275 | 8.470 | 865,132 | +0.18(+2.17%) |
Feb 28, 2024 | 8.430 | 8.530 | 8.240 | 8.290 | 1,099,530 | -0.31(-3.60%) |
Feb 27, 2024 | 8.540 | 8.740 | 8.480 | 8.600 | 601,152 | +0.13(+1.53%) |
Feb 26, 2024 | 8.180 | 8.490 | 8.130 | 8.470 | 917,852 | +0.29(+3.55%) |
Feb 23, 2024 | 8.260 | 8.295 | 8.100 | 8.180 | 989,342 | -0.16(-1.92%) |
Feb 22, 2024 | 7.990 | 8.395 | 7.940 | 8.340 | 2,158,512 | +0.44(+5.57%) |
Feb 21, 2024 | 8.160 | 8.240 | 7.730 | 7.900 | 2,092,068 | -0.03(-0.38%) |
Feb 20, 2024 | 7.860 | 7.960 | 7.670 | 7.930 | 1,457,301 | +0.11(+1.41%) |
Feb 16, 2024 | 7.450 | 7.975 | 7.440 | 7.820 | 1,593,943 | +0.72(+10.14%) |
Feb 15, 2024 | 7.090 | 7.230 | 7.020 | 7.100 | 848,203 | +0.18(+2.60%) |
Feb 14, 2024 | 6.900 | 7.000 | 6.780 | 6.920 | 643,019 | +0.07(+1.02%) |
Feb 13, 2024 | 7.000 | 7.070 | 6.720 | 6.850 | 783,178 | -0.25(-3.52%) |
Feb 12, 2024 | 7.010 | 7.290 | 6.350 | 7.100 | 1,725,886 | +0.08(+1.14%) |
Feb 09, 2024 | 7.080 | 7.170 | 6.990 | 7.020 | 470,122 | -0.03(-0.43%) |
Feb 08, 2024 | 7.090 | 7.120 | 6.980 | 7.050 | 433,503 | -0.03(-0.42%) |
Feb 07, 2024 | 7.200 | 7.210 | 6.995 | 7.080 | 668,619 | -0.14(-1.94%) |
Feb 06, 2024 | 7.150 | 7.315 | 7.145 | 7.220 | 645,422 | +0.10(+1.40%) |
Feb 05, 2024 | 7.000 | 7.150 | 6.800 | 7.120 | 1,208,731 | +0.02(+0.28%) |
Feb 02, 2024 | 7.230 | 7.270 | 7.080 | 7.100 | 840,674 | -0.22(-3.01%) |
Feb 01, 2024 | 7.260 | 7.375 | 7.190 | 7.320 | 831,465 | +0.08(+1.10%) |
Jan 31, 2024 | 7.370 | 7.515 | 7.230 | 7.240 | 725,621 | +0.00(+0.00%) |
Jan 30, 2024 | 7.490 | 7.518 | 7.190 | 7.240 | 1,113,688 | -0.45(-5.85%) |
Jan 29, 2024 | 7.500 | 7.700 | 7.395 | 7.690 | 620,258 | +0.07(+0.92%) |
Jan 26, 2024 | 7.510 | 7.655 | 7.500 | 7.620 | 724,394 | +0.15(+2.01%) |
Jan 25, 2024 | 7.350 | 7.525 | 7.305 | 7.470 | 855,567 | +0.17(+2.33%) |
Jan 24, 2024 | 7.380 | 7.380 | 7.221 | 7.300 | 655,934 | +0.07(+0.97%) |
Jan 23, 2024 | 7.000 | 7.260 | 7.000 | 7.230 | 1,014,915 | +0.28(+4.03%) |
Jan 22, 2024 | 7.080 | 7.171 | 6.885 | 6.950 | 2,150,640 | -0.27(-3.74%) |
Jan 19, 2024 | 7.270 | 7.320 | 7.210 | 7.220 | 653,032 | -0.02(-0.28%) |
Jan 18, 2024 | 7.260 | 7.300 | 7.190 | 7.240 | 766,244 | -0.06(-0.82%) |
Jan 17, 2024 | 7.480 | 7.490 | 7.289 | 7.300 | 1,413,257 | -0.26(-3.44%) |
Jan 16, 2024 | 7.710 | 7.720 | 7.460 | 7.560 | 876,529 | -0.30(-3.82%) |
Jan 12, 2024 | 7.980 | 8.080 | 7.770 | 7.860 | 1,034,238 | +0.19(+2.48%) |
Jan 11, 2024 | 7.800 | 7.850 | 7.670 | 7.670 | 654,259 | -0.18(-2.29%) |
Jan 10, 2024 | 8.000 | 8.010 | 7.750 | 7.850 | 1,312,363 | -0.25(-3.09%) |
Jan 09, 2024 | 8.290 | 8.300 | 8.070 | 8.100 | 1,220,718 | -0.38(-4.48%) |
Jan 08, 2024 | 8.290 | 8.490 | 8.270 | 8.480 | 867,862 | +0.19(+2.29%) |
Jan 05, 2024 | 8.400 | 8.610 | 8.250 | 8.290 | 944,448 | -0.19(-2.24%) |
Jan 04, 2024 | 8.400 | 8.531 | 8.310 | 8.480 | 625,323 | +0.11(+1.31%) |
Jan 03, 2024 | 8.410 | 8.450 | 8.220 | 8.370 | 1,140,623 | -0.22(-2.56%) |
Jan 02, 2024 | 8.800 | 8.820 | 8.490 | 8.590 | 917,719 | -0.23(-2.61%) |
Dec 29, 2023 | 9.020 | 9.020 | 8.720 | 8.820 | 708,813 | -0.17(-1.89%) |
Dec 28, 2023 | 9.050 | 9.120 | 8.960 | 8.990 | 443,600 | -0.08(-0.88%) |
Dec 27, 2023 | 8.970 | 9.080 | 8.880 | 9.070 | 767,354 | +0.00(+0.00%) |
Dec 26, 2023 | 9.020 | 9.160 | 8.991 | 9.070 | 840,080 | +0.13(+1.45%) |
Dec 22, 2023 | 8.870 | 8.940 | 8.715 | 8.940 | 1,444,496 | +0.22(+2.52%) |
Dec 21, 2023 | 8.150 | 8.750 | 8.150 | 8.720 | 2,320,296 | +0.66(+8.19%) |
Dec 20, 2023 | 8.040 | 8.370 | 8.000 | 8.060 | 1,932,199 | -0.03(-0.37%) |
Dec 19, 2023 | 7.550 | 8.100 | 7.521 | 8.090 | 2,550,154 | +0.64(+8.59%) |
Dec 18, 2023 | 7.260 | 7.497 | 7.150 | 7.450 | 1,311,702 | +0.41(+5.82%) |
Dec 15, 2023 | 6.890 | 7.060 | 6.880 | 7.040 | 1,132,951 | +0.15(+2.18%) |
Dec 14, 2023 | 7.090 | 7.135 | 6.680 | 6.890 | 2,021,140 | -0.11(-1.57%) |
Dec 13, 2023 | 6.730 | 7.070 | 6.575 | 7.000 | 1,858,714 | +0.22(+3.24%) |
Dec 12, 2023 | 6.790 | 6.880 | 6.652 | 6.780 | 943,159 | -0.08(-1.17%) |
Dec 11, 2023 | 7.000 | 7.080 | 6.805 | 6.860 | 1,487,387 | -0.30(-4.19%) |
Dec 08, 2023 | 7.130 | 7.440 | 7.120 | 7.160 | 1,689,664 | -0.09(-1.24%) |
Dec 07, 2023 | 7.180 | 7.260 | 7.059 | 7.250 | 885,043 | +0.12(+1.68%) |
Dec 06, 2023 | 7.180 | 7.330 | 7.110 | 7.130 | 1,390,060 | +0.06(+0.85%) |
Dec 05, 2023 | 7.280 | 7.280 | 7.030 | 7.070 | 555,350 | -0.21(-2.88%) |
Dec 04, 2023 | 7.250 | 7.420 | 7.210 | 7.280 | 775,141 | -0.17(-2.28%) |
Dec 01, 2023 | 7.090 | 7.450 | 7.050 | 7.450 | 4,198,135 | -0.33(-4.24%) |
Nov 30, 2023 | 8.250 | 8.270 | 7.675 | 7.780 | 1,345,130 | -0.58(-6.94%) |
Nov 29, 2023 | 8.420 | 8.620 | 8.330 | 8.360 | 735,556 | +0.22(+2.70%) |
Nov 28, 2023 | 8.120 | 8.215 | 8.060 | 8.140 | 407,219 | +0.02(+0.25%) |
Nov 27, 2023 | 8.200 | 8.280 | 8.079 | 8.120 | 359,426 | -0.13(-1.58%) |
Nov 24, 2023 | 8.220 | 8.280 | 8.190 | 8.250 | 195,800 | +0.12(+1.48%) |
Nov 22, 2023 | 8.310 | 8.320 | 8.050 | 8.130 | 768,331 | +0.06(+0.74%) |
Nov 21, 2023 | 8.280 | 8.290 | 8.070 | 8.070 | 734,418 | -0.29(-3.47%) |
Nov 20, 2023 | 8.240 | 8.410 | 8.200 | 8.360 | 437,408 | +0.17(+2.08%) |
Nov 17, 2023 | 8.250 | 8.305 | 8.150 | 8.190 | 478,147 | +0.13(+1.61%) |
Nov 16, 2023 | 8.200 | 8.230 | 7.975 | 8.060 | 820,286 | -0.01(-0.12%) |
Nov 15, 2023 | 8.240 | 8.300 | 8.030 | 8.070 | 658,899 | -0.13(-1.59%) |
Nov 14, 2023 | 8.130 | 8.290 | 8.130 | 8.200 | 1,588,721 | +0.30(+3.80%) |
Nov 13, 2023 | 7.930 | 8.099 | 7.801 | 7.900 | 839,157 | -0.17(-2.11%) |
Nov 10, 2023 | 8.040 | 8.170 | 7.840 | 8.070 | 1,034,084 | -0.01(-0.12%) |
Nov 09, 2023 | 8.220 | 8.360 | 7.950 | 8.080 | 3,094,743 | +1.05(+14.94%) |
Nov 08, 2023 | 7.350 | 7.350 | 7.025 | 7.030 | 672,617 | -0.14(-1.95%) |
Nov 07, 2023 | 7.140 | 7.221 | 7.050 | 7.170 | 765,484 | -0.08(-1.10%) |
Nov 06, 2023 | 7.460 | 7.478 | 7.220 | 7.250 | 557,635 | +0.04(+0.55%) |
Nov 03, 2023 | 6.960 | 7.250 | 6.960 | 7.210 | 625,896 | +0.32(+4.64%) |
Nov 02, 2023 | 6.750 | 6.920 | 6.670 | 6.890 | 336,773 | +0.26(+3.92%) |