Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.920 | 8.020 | 7.920 | 8.010 | 1,353,564 | +0.12(+1.52%) |
May 23, 2024 | 8.010 | 8.020 | 7.860 | 7.890 | 1,545,690 | -0.28(-3.43%) |
May 22, 2024 | 8.240 | 8.280 | 8.120 | 8.170 | 2,430,373 | -0.04(-0.49%) |
May 21, 2024 | 8.130 | 8.250 | 8.130 | 8.210 | 1,862,845 | +0.06(+0.74%) |
May 20, 2024 | 8.240 | 8.280 | 8.150 | 8.150 | 1,311,021 | -0.16(-1.93%) |
May 17, 2024 | 8.310 | 8.345 | 8.270 | 8.310 | 1,176,626 | -0.07(-0.84%) |
May 16, 2024 | 8.400 | 8.430 | 8.370 | 8.380 | 723,198 | -0.09(-1.06%) |
May 15, 2024 | 8.390 | 8.480 | 8.360 | 8.470 | 1,211,615 | +0.16(+1.93%) |
May 14, 2024 | 8.290 | 8.330 | 8.260 | 8.310 | 877,890 | +0.14(+1.71%) |
May 13, 2024 | 8.160 | 8.200 | 8.150 | 8.170 | 531,065 | +0.05(+0.62%) |
May 10, 2024 | 8.100 | 8.140 | 8.050 | 8.120 | 1,210,569 | +0.01(+0.12%) |
May 09, 2024 | 8.050 | 8.130 | 8.030 | 8.110 | 947,074 | +0.02(+0.25%) |
May 08, 2024 | 7.950 | 8.090 | 7.950 | 8.090 | 792,415 | +0.16(+2.02%) |
May 07, 2024 | 8.070 | 8.120 | 7.920 | 7.930 | 1,423,621 | +0.06(+0.76%) |
May 06, 2024 | 7.830 | 7.930 | 7.812 | 7.870 | 946,608 | +0.09(+1.16%) |
May 03, 2024 | 7.820 | 7.840 | 7.755 | 7.780 | 1,311,145 | +0.04(+0.52%) |
May 02, 2024 | 7.740 | 7.770 | 7.680 | 7.740 | 1,050,554 | -0.02(-0.26%) |
May 01, 2024 | 7.710 | 7.845 | 7.685 | 7.760 | 1,359,850 | +0.06(+0.78%) |
Apr 30, 2024 | 7.720 | 7.780 | 7.680 | 7.700 | 1,479,705 | +0.00(+0.00%) |
Apr 29, 2024 | 7.730 | 7.745 | 7.675 | 7.700 | 1,304,563 | -0.14(-1.79%) |
Apr 26, 2024 | 7.790 | 7.870 | 7.740 | 7.840 | 2,587,887 | +0.46(+6.23%) |
Apr 25, 2024 | 7.270 | 7.400 | 7.270 | 7.380 | 3,016,700 | +0.13(+1.79%) |
Apr 24, 2024 | 7.230 | 7.260 | 7.175 | 7.250 | 1,100,799 | -0.01(-0.14%) |
Apr 23, 2024 | 7.160 | 7.260 | 7.155 | 7.260 | 1,039,575 | +0.17(+2.40%) |
Apr 22, 2024 | 6.990 | 7.090 | 6.990 | 7.090 | 1,143,454 | +0.10(+1.43%) |
Apr 19, 2024 | 6.960 | 7.000 | 6.945 | 6.990 | 1,670,315 | +0.06(+0.87%) |
Apr 18, 2024 | 6.920 | 6.970 | 6.900 | 6.930 | 1,266,230 | +0.04(+0.58%) |
Apr 17, 2024 | 6.900 | 6.940 | 6.840 | 6.890 | 1,328,497 | +0.10(+1.47%) |
Apr 16, 2024 | 6.800 | 6.810 | 6.745 | 6.790 | 1,827,719 | -0.11(-1.59%) |
Apr 15, 2024 | 7.050 | 7.070 | 6.880 | 6.900 | 1,872,423 | +0.00(+0.00%) |
Apr 12, 2024 | 6.930 | 6.980 | 6.870 | 6.900 | 1,803,149 | -0.08(-1.15%) |
Apr 11, 2024 | 6.980 | 6.990 | 6.865 | 6.980 | 1,291,488 | -0.11(-1.55%) |
Apr 10, 2024 | 7.050 | 7.140 | 7.030 | 7.090 | 2,074,302 | -0.06(-0.84%) |
Apr 09, 2024 | 7.190 | 7.220 | 7.090 | 7.150 | 2,398,764 | +0.02(+0.28%) |
Apr 08, 2024 | 7.160 | 7.185 | 7.125 | 7.130 | 1,657,672 | -0.02(-0.28%) |
Apr 05, 2024 | 7.110 | 7.160 | 7.090 | 7.150 | 3,351,651 | +0.02(+0.28%) |
Apr 04, 2024 | 7.210 | 7.260 | 7.120 | 7.130 | 4,392,649 | +0.16(+2.30%) |
Apr 03, 2024 | 6.920 | 7.000 | 6.920 | 6.970 | 1,447,444 | +0.15(+2.20%) |
Apr 02, 2024 | 6.780 | 6.840 | 6.770 | 6.820 | 1,455,011 | +0.10(+1.49%) |
Apr 01, 2024 | 6.810 | 6.860 | 6.695 | 6.720 | 814,705 | -0.08(-1.18%) |
Mar 28, 2024 | 6.790 | 6.835 | 6.790 | 6.800 | 849,778 | +0.02(+0.29%) |
Mar 27, 2024 | 6.690 | 6.790 | 6.690 | 6.780 | 1,603,984 | +0.09(+1.35%) |
Mar 26, 2024 | 6.710 | 6.730 | 6.670 | 6.690 | 1,396,401 | +0.05(+0.75%) |
Mar 25, 2024 | 6.630 | 6.680 | 6.610 | 6.640 | 1,011,618 | -0.02(-0.30%) |
Mar 22, 2024 | 6.660 | 6.695 | 6.630 | 6.660 | 2,626,605 | +0.12(+1.83%) |
Mar 21, 2024 | 6.530 | 6.580 | 6.515 | 6.540 | 1,994,651 | +0.08(+1.24%) |
Mar 20, 2024 | 6.340 | 6.470 | 6.330 | 6.460 | 1,869,931 | +0.27(+4.36%) |
Mar 19, 2024 | 6.180 | 6.235 | 6.165 | 6.190 | 1,287,135 | -0.05(-0.80%) |
Mar 18, 2024 | 6.220 | 6.245 | 6.190 | 6.240 | 1,635,081 | -0.01(-0.16%) |
Mar 15, 2024 | 6.280 | 6.340 | 6.230 | 6.250 | 1,920,905 | +0.02(+0.32%) |
Mar 14, 2024 | 6.330 | 6.360 | 6.180 | 6.230 | 1,819,655 | -0.11(-1.71%) |
Mar 13, 2024 | 6.310 | 6.367 | 6.305 | 6.339 | 1,607,009 | +0.00(+0.00%) |
Mar 12, 2024 | 6.329 | 6.386 | 6.310 | 6.339 | 1,547,834 | +0.08(+1.22%) |
Mar 11, 2024 | 6.253 | 6.281 | 6.233 | 6.262 | 944,617 | -0.03(-0.46%) |
Mar 08, 2024 | 6.358 | 6.382 | 6.253 | 6.291 | 1,593,150 | +0.01(+0.15%) |
Mar 07, 2024 | 6.243 | 6.281 | 6.224 | 6.281 | 1,518,597 | +0.00(+0.00%) |
Mar 06, 2024 | 6.300 | 6.309 | 6.224 | 6.281 | 2,453,663 | +0.11(+1.70%) |
Mar 05, 2024 | 6.147 | 6.243 | 6.147 | 6.176 | 1,884,709 | +0.04(+0.62%) |
Mar 04, 2024 | 6.109 | 6.157 | 6.104 | 6.138 | 1,127,185 | +0.05(+0.78%) |
Mar 01, 2024 | 6.061 | 6.100 | 6.014 | 6.090 | 1,537,967 | +0.16(+2.74%) |
Feb 29, 2024 | 5.947 | 5.962 | 5.861 | 5.927 | 1,210,192 | +0.11(+1.97%) |
Feb 28, 2024 | 5.851 | 5.861 | 5.794 | 5.813 | 980,080 | +0.04(+0.66%) |
Feb 27, 2024 | 5.774 | 5.794 | 5.755 | 5.774 | 1,943,012 | +0.08(+1.34%) |
Feb 26, 2024 | 5.736 | 5.755 | 5.660 | 5.698 | 1,777,274 | -0.08(-1.32%) |
Feb 23, 2024 | 5.708 | 5.774 | 5.693 | 5.774 | 1,520,642 | +0.11(+2.03%) |
Feb 22, 2024 | 5.669 | 5.708 | 5.631 | 5.660 | 2,558,077 | +0.01(+0.17%) |
Feb 21, 2024 | 5.660 | 5.669 | 5.612 | 5.650 | 2,117,178 | +0.02(+0.34%) |
Feb 20, 2024 | 5.574 | 5.641 | 5.574 | 5.631 | 2,870,554 | -0.04(-0.67%) |
Feb 16, 2024 | 5.545 | 5.679 | 5.483 | 5.669 | 5,246,690 | +0.41(+7.82%) |
Feb 15, 2024 | 5.220 | 5.301 | 5.220 | 5.258 | 1,546,596 | +0.15(+3.00%) |
Feb 14, 2024 | 5.096 | 5.129 | 5.067 | 5.105 | 1,763,716 | +0.13(+2.69%) |
Feb 13, 2024 | 5.029 | 5.038 | 4.933 | 4.971 | 2,308,029 | -0.13(-2.62%) |
Feb 12, 2024 | 5.048 | 5.134 | 5.048 | 5.105 | 2,498,590 | -0.08(-1.48%) |
Feb 09, 2024 | 5.191 | 5.201 | 5.144 | 5.182 | 1,631,862 | -0.09(-1.63%) |
Feb 08, 2024 | 5.287 | 5.306 | 5.249 | 5.268 | 935,273 | -0.07(-1.25%) |
Feb 07, 2024 | 5.344 | 5.354 | 5.281 | 5.335 | 1,973,207 | -0.04(-0.71%) |
Feb 06, 2024 | 5.325 | 5.392 | 5.316 | 5.373 | 1,814,253 | +0.06(+1.08%) |
Feb 05, 2024 | 5.325 | 5.335 | 5.268 | 5.316 | 1,925,335 | -0.09(-1.59%) |
Feb 02, 2024 | 5.411 | 5.440 | 5.373 | 5.402 | 1,760,056 | -0.11(-1.91%) |
Feb 01, 2024 | 5.507 | 5.516 | 5.387 | 5.507 | 3,065,931 | +0.04(+0.70%) |
Jan 31, 2024 | 5.555 | 5.593 | 5.459 | 5.469 | 2,373,275 | -0.10(-1.72%) |
Jan 30, 2024 | 5.526 | 5.602 | 5.516 | 5.564 | 1,688,278 | +0.06(+1.04%) |
Jan 29, 2024 | 5.478 | 5.516 | 5.449 | 5.507 | 1,120,629 | -0.01(-0.17%) |
Jan 26, 2024 | 5.507 | 5.535 | 5.481 | 5.516 | 1,618,476 | +0.12(+2.31%) |
Jan 25, 2024 | 5.392 | 5.402 | 5.325 | 5.392 | 2,125,047 | +0.05(+0.89%) |
Jan 24, 2024 | 5.392 | 5.402 | 5.335 | 5.344 | 1,459,211 | +0.08(+1.45%) |
Jan 23, 2024 | 5.277 | 5.296 | 5.239 | 5.268 | 1,646,375 | -0.01(-0.18%) |
Jan 22, 2024 | 5.201 | 5.277 | 5.201 | 5.277 | 2,973,743 | +0.12(+2.41%) |
Jan 19, 2024 | 5.096 | 5.153 | 5.077 | 5.153 | 1,314,042 | +0.05(+0.94%) |
Jan 18, 2024 | 5.086 | 5.115 | 5.067 | 5.105 | 2,185,721 | +0.08(+1.52%) |
Jan 17, 2024 | 5.038 | 5.043 | 5.010 | 5.029 | 1,990,074 | -0.04(-0.75%) |
Jan 16, 2024 | 5.172 | 5.177 | 5.057 | 5.067 | 3,726,543 | -0.15(-2.93%) |
Jan 12, 2024 | 5.316 | 5.344 | 5.215 | 5.220 | 1,729,849 | -0.03(-0.55%) |
Jan 11, 2024 | 5.325 | 5.344 | 5.201 | 5.249 | 2,497,363 | -0.05(-0.90%) |
Jan 10, 2024 | 5.344 | 5.344 | 5.296 | 5.296 | 1,798,563 | -0.12(-2.29%) |
Jan 09, 2024 | 5.469 | 5.469 | 5.416 | 5.421 | 1,347,857 | -0.11(-2.07%) |
Jan 08, 2024 | 5.469 | 5.535 | 5.459 | 5.535 | 1,581,045 | +0.07(+1.22%) |
Jan 05, 2024 | 5.411 | 5.512 | 5.406 | 5.469 | 2,070,474 | +0.08(+1.42%) |
Jan 04, 2024 | 5.373 | 5.435 | 5.363 | 5.392 | 1,332,502 | +0.01(+0.18%) |
Jan 03, 2024 | 5.335 | 5.411 | 5.320 | 5.383 | 1,899,515 | +0.00(+0.00%) |
Jan 02, 2024 | 5.392 | 5.421 | 5.373 | 5.383 | 1,375,268 | +0.00(+0.00%) |
Dec 29, 2023 | 5.402 | 5.449 | 5.373 | 5.383 | 818,872 | -0.02(-0.35%) |
Dec 28, 2023 | 5.392 | 5.411 | 5.373 | 5.402 | 2,311,943 | -0.04(-0.70%) |
Dec 27, 2023 | 5.402 | 5.459 | 5.397 | 5.440 | 1,202,897 | -0.01(-0.18%) |
Dec 26, 2023 | 5.402 | 5.469 | 5.373 | 5.449 | 1,324,286 | +0.05(+0.89%) |
Dec 22, 2023 | 5.363 | 5.449 | 5.354 | 5.402 | 973,633 | +0.07(+1.25%) |
Dec 21, 2023 | 5.325 | 5.344 | 5.301 | 5.335 | 2,161,669 | +0.06(+1.09%) |
Dec 20, 2023 | 5.325 | 5.359 | 5.277 | 5.277 | 2,501,415 | -0.14(-2.65%) |
Dec 19, 2023 | 5.402 | 5.430 | 5.392 | 5.421 | 1,778,400 | +0.06(+1.07%) |
Dec 18, 2023 | 5.373 | 5.390 | 5.335 | 5.363 | 1,973,029 | -0.06(-1.06%) |
Dec 15, 2023 | 5.440 | 5.478 | 5.393 | 5.421 | 2,348,441 | -0.10(-1.73%) |
Dec 14, 2023 | 5.449 | 5.564 | 5.449 | 5.516 | 3,648,494 | +0.12(+2.31%) |
Dec 13, 2023 | 5.258 | 5.411 | 5.182 | 5.392 | 2,466,006 | +0.12(+2.36%) |
Dec 12, 2023 | 5.277 | 5.292 | 5.251 | 5.268 | 1,521,526 | -0.05(-0.90%) |
Dec 11, 2023 | 5.316 | 5.335 | 5.306 | 5.316 | 1,384,280 | -0.05(-0.89%) |
Dec 08, 2023 | 5.335 | 5.411 | 5.330 | 5.363 | 1,789,861 | +0.01(+0.18%) |
Dec 07, 2023 | 5.277 | 5.383 | 5.268 | 5.354 | 3,313,425 | +0.10(+1.82%) |
Dec 06, 2023 | 5.335 | 5.368 | 5.258 | 5.258 | 1,759,458 | +0.06(+1.10%) |
Dec 05, 2023 | 5.230 | 5.249 | 5.191 | 5.201 | 1,602,909 | -0.05(-0.91%) |
Dec 04, 2023 | 5.182 | 5.268 | 5.172 | 5.249 | 5,284,929 | +0.03(+0.55%) |
Dec 01, 2023 | 5.115 | 5.230 | 5.115 | 5.220 | 2,388,770 | +0.24(+4.77%) |
Nov 30, 2023 | 4.973 | 4.992 | 4.919 | 4.982 | 3,298,726 | +0.05(+0.94%) |
Nov 29, 2023 | 4.899 | 4.964 | 4.899 | 4.936 | 1,439,160 | +0.09(+1.92%) |
Nov 28, 2023 | 4.815 | 4.861 | 4.801 | 4.843 | 1,844,225 | +0.01(+0.19%) |
Nov 27, 2023 | 4.843 | 4.861 | 4.805 | 4.833 | 1,421,796 | -0.04(-0.76%) |
Nov 24, 2023 | 4.824 | 4.880 | 4.824 | 4.871 | 937,575 | +0.09(+1.95%) |
Nov 22, 2023 | 4.768 | 4.791 | 4.750 | 4.777 | 1,006,703 | -0.06(-1.16%) |
Nov 21, 2023 | 4.880 | 4.889 | 4.824 | 4.833 | 1,261,802 | -0.05(-0.95%) |
Nov 20, 2023 | 4.843 | 4.880 | 4.833 | 4.880 | 1,689,104 | -0.01(-0.19%) |
Nov 17, 2023 | 4.805 | 4.889 | 4.796 | 4.889 | 2,367,424 | +0.24(+5.21%) |
Nov 16, 2023 | 4.703 | 4.709 | 4.638 | 4.647 | 1,682,418 | -0.12(-2.54%) |
Nov 15, 2023 | 4.768 | 4.787 | 4.740 | 4.768 | 2,237,015 | +0.06(+1.19%) |
Nov 14, 2023 | 4.610 | 4.712 | 4.610 | 4.712 | 2,073,021 | +0.24(+5.42%) |
Nov 13, 2023 | 4.507 | 4.526 | 4.461 | 4.470 | 2,833,263 | -0.08(-1.84%) |
Nov 10, 2023 | 4.545 | 4.563 | 4.498 | 4.554 | 1,741,287 | +0.02(+0.41%) |
Nov 09, 2023 | 4.591 | 4.638 | 4.535 | 4.535 | 2,546,187 | +0.05(+1.04%) |
Nov 08, 2023 | 4.489 | 4.526 | 4.479 | 4.489 | 3,846,702 | -0.01(-0.21%) |
Nov 07, 2023 | 4.526 | 4.534 | 4.479 | 4.498 | 3,218,278 | +0.12(+2.77%) |
Nov 06, 2023 | 4.461 | 4.461 | 4.358 | 4.377 | 3,647,721 | +0.01(+0.21%) |
Nov 03, 2023 | 4.321 | 4.386 | 4.316 | 4.368 | 2,283,887 | +0.17(+3.99%) |
Nov 02, 2023 | 4.191 | 4.200 | 4.149 | 4.200 | 3,360,517 | +0.17(+4.16%) |