Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 8.380 | 8.460 | 8.100 | 8.310 | 92,688 | -0.05(-0.60%) |
May 23, 2024 | 8.520 | 8.653 | 8.220 | 8.360 | 52,682 | -0.23(-2.68%) |
May 22, 2024 | 8.750 | 9.050 | 8.482 | 8.590 | 55,781 | -0.15(-1.72%) |
May 21, 2024 | 8.540 | 8.820 | 8.360 | 8.740 | 51,793 | +0.20(+2.34%) |
May 20, 2024 | 8.500 | 8.870 | 8.320 | 8.540 | 29,304 | +0.11(+1.30%) |
May 17, 2024 | 8.530 | 8.530 | 8.270 | 8.430 | 29,994 | -0.15(-1.75%) |
May 16, 2024 | 8.600 | 8.800 | 8.430 | 8.580 | 22,989 | -0.01(-0.12%) |
May 15, 2024 | 8.930 | 8.930 | 8.350 | 8.590 | 56,029 | -0.22(-2.50%) |
May 14, 2024 | 8.660 | 8.850 | 8.310 | 8.810 | 43,138 | +0.25(+2.92%) |
May 13, 2024 | 8.310 | 8.990 | 8.310 | 8.560 | 29,852 | +0.25(+3.01%) |
May 10, 2024 | 8.490 | 8.630 | 8.170 | 8.310 | 39,520 | -0.30(-3.48%) |
May 09, 2024 | 9.300 | 9.300 | 8.550 | 8.610 | 34,176 | -0.72(-7.72%) |
May 08, 2024 | 9.210 | 9.450 | 8.825 | 9.330 | 86,147 | +0.13(+1.41%) |
May 07, 2024 | 9.300 | 9.300 | 9.030 | 9.200 | 66,793 | -0.18(-1.92%) |
May 06, 2024 | 8.550 | 9.380 | 8.550 | 9.380 | 68,658 | +0.89(+10.48%) |
May 03, 2024 | 8.090 | 8.726 | 8.090 | 8.490 | 45,324 | +0.47(+5.86%) |
May 02, 2024 | 8.260 | 8.690 | 8.020 | 8.020 | 53,141 | -0.14(-1.72%) |
May 01, 2024 | 7.680 | 8.660 | 7.680 | 8.160 | 154,952 | +0.49(+6.39%) |
Apr 30, 2024 | 7.690 | 7.840 | 7.550 | 7.670 | 92,619 | -0.09(-1.16%) |
Apr 29, 2024 | 7.690 | 8.140 | 7.690 | 7.760 | 95,706 | -0.11(-1.40%) |
Apr 26, 2024 | 8.100 | 8.340 | 7.700 | 7.870 | 59,355 | -0.34(-4.14%) |
Apr 25, 2024 | 7.850 | 8.390 | 7.668 | 8.210 | 45,963 | +0.14(+1.73%) |
Apr 24, 2024 | 8.220 | 8.380 | 8.020 | 8.070 | 67,351 | -0.11(-1.34%) |
Apr 23, 2024 | 7.750 | 8.550 | 7.750 | 8.180 | 154,408 | +0.23(+2.89%) |
Apr 22, 2024 | 7.970 | 8.310 | 7.580 | 7.950 | 58,090 | -0.09(-1.12%) |
Apr 19, 2024 | 7.640 | 8.340 | 7.500 | 8.040 | 76,250 | +0.13(+1.64%) |
Apr 18, 2024 | 8.000 | 8.300 | 7.550 | 7.910 | 98,757 | -0.20(-2.47%) |
Apr 17, 2024 | 8.890 | 9.190 | 8.025 | 8.110 | 81,922 | -0.85(-9.49%) |
Apr 16, 2024 | 9.440 | 9.590 | 8.940 | 8.960 | 110,187 | -0.45(-4.78%) |
Apr 15, 2024 | 9.180 | 9.440 | 9.081 | 9.410 | 63,776 | +0.16(+1.73%) |
Apr 12, 2024 | 9.370 | 9.522 | 9.090 | 9.250 | 53,865 | -0.25(-2.63%) |
Apr 11, 2024 | 9.750 | 9.849 | 9.070 | 9.500 | 136,346 | -0.39(-3.94%) |
Apr 10, 2024 | 9.300 | 9.960 | 9.044 | 9.890 | 112,788 | +0.62(+6.69%) |
Apr 09, 2024 | 9.620 | 9.650 | 9.100 | 9.270 | 67,176 | -0.46(-4.73%) |
Apr 08, 2024 | 8.330 | 9.900 | 8.330 | 9.730 | 211,124 | +1.52(+18.51%) |
Apr 05, 2024 | 9.300 | 9.710 | 8.060 | 8.210 | 131,613 | -1.17(-12.47%) |
Apr 04, 2024 | 8.360 | 9.580 | 8.360 | 9.380 | 117,655 | +0.97(+11.53%) |
Apr 03, 2024 | 8.530 | 9.490 | 8.390 | 8.410 | 182,482 | -0.06(-0.71%) |
Apr 02, 2024 | 7.900 | 8.500 | 7.540 | 8.470 | 173,617 | +0.62(+7.90%) |
Apr 01, 2024 | 8.180 | 8.180 | 7.800 | 7.850 | 62,179 | -0.28(-3.44%) |
Mar 28, 2024 | 8.200 | 8.200 | 7.835 | 8.130 | 70,065 | +0.14(+1.75%) |
Mar 27, 2024 | 8.000 | 8.050 | 7.810 | 7.990 | 59,591 | +0.02(+0.25%) |
Mar 26, 2024 | 7.450 | 8.180 | 7.290 | 7.970 | 146,393 | +0.48(+6.41%) |
Mar 25, 2024 | 7.500 | 7.500 | 7.115 | 7.490 | 60,136 | -0.01(-0.13%) |
Mar 22, 2024 | 7.250 | 7.500 | 6.990 | 7.500 | 69,151 | +0.25(+3.45%) |
Mar 21, 2024 | 7.240 | 7.260 | 7.050 | 7.250 | 58,052 | +0.09(+1.26%) |
Mar 20, 2024 | 7.080 | 7.200 | 6.780 | 7.160 | 57,535 | +0.05(+0.70%) |
Mar 19, 2024 | 6.650 | 7.480 | 6.650 | 7.110 | 107,618 | +0.48(+7.24%) |
Mar 18, 2024 | 5.940 | 7.000 | 5.590 | 6.630 | 110,865 | +0.72(+12.18%) |
Mar 15, 2024 | 6.220 | 6.400 | 5.870 | 5.910 | 72,881 | -0.45(-7.08%) |
Mar 14, 2024 | 6.220 | 6.440 | 6.120 | 6.360 | 60,868 | +0.05(+0.79%) |
Mar 13, 2024 | 6.330 | 6.400 | 6.110 | 6.310 | 53,727 | -0.02(-0.32%) |
Mar 12, 2024 | 6.400 | 6.460 | 6.000 | 6.330 | 63,347 | -0.02(-0.31%) |
Mar 11, 2024 | 6.460 | 6.460 | 6.230 | 6.350 | 27,514 | -0.05(-0.78%) |
Mar 08, 2024 | 6.460 | 6.568 | 6.110 | 6.400 | 49,452 | +0.01(+0.16%) |
Mar 07, 2024 | 6.450 | 6.490 | 6.340 | 6.390 | 39,405 | -0.01(-0.16%) |
Mar 06, 2024 | 6.470 | 6.480 | 6.350 | 6.400 | 51,208 | +0.11(+1.75%) |
Mar 05, 2024 | 6.320 | 6.480 | 6.210 | 6.290 | 25,186 | -0.10(-1.56%) |
Mar 04, 2024 | 6.540 | 6.540 | 6.260 | 6.390 | 50,950 | -0.01(-0.16%) |
Mar 01, 2024 | 6.260 | 6.430 | 5.911 | 6.400 | 75,925 | +0.14(+2.24%) |
Feb 29, 2024 | 6.470 | 6.470 | 6.165 | 6.260 | 31,970 | -0.08(-1.26%) |
Feb 28, 2024 | 6.410 | 6.410 | 6.080 | 6.340 | 37,943 | -0.05(-0.78%) |
Feb 27, 2024 | 6.580 | 6.580 | 6.360 | 6.390 | 48,118 | -0.06(-0.93%) |
Feb 26, 2024 | 6.570 | 6.665 | 6.320 | 6.450 | 50,675 | +0.00(+0.00%) |
Feb 23, 2024 | 6.090 | 6.570 | 6.090 | 6.450 | 52,631 | +0.33(+5.39%) |
Feb 22, 2024 | 6.960 | 7.050 | 6.120 | 6.120 | 101,118 | -0.78(-11.30%) |
Feb 21, 2024 | 6.060 | 7.240 | 6.000 | 6.900 | 267,177 | +0.84(+13.86%) |
Feb 20, 2024 | 5.850 | 6.060 | 5.800 | 6.060 | 87,980 | +0.16(+2.71%) |
Feb 16, 2024 | 5.870 | 6.000 | 5.692 | 5.900 | 29,444 | +0.12(+2.08%) |
Feb 15, 2024 | 6.060 | 6.060 | 5.500 | 5.780 | 28,684 | -0.27(-4.46%) |
Feb 14, 2024 | 6.000 | 6.050 | 5.861 | 6.050 | 40,489 | +0.04(+0.67%) |
Feb 13, 2024 | 5.910 | 6.100 | 5.860 | 6.010 | 32,642 | -0.01(-0.17%) |
Feb 12, 2024 | 5.910 | 6.120 | 5.849 | 6.020 | 50,466 | +0.14(+2.38%) |
Feb 09, 2024 | 5.450 | 5.890 | 5.400 | 5.880 | 60,456 | +0.44(+8.09%) |
Feb 08, 2024 | 5.480 | 5.490 | 5.360 | 5.440 | 21,519 | -0.03(-0.55%) |
Feb 07, 2024 | 5.490 | 5.500 | 5.420 | 5.470 | 46,041 | +0.05(+0.92%) |
Feb 06, 2024 | 5.480 | 5.498 | 5.343 | 5.420 | 27,830 | -0.05(-0.91%) |
Feb 05, 2024 | 5.350 | 5.500 | 5.070 | 5.470 | 64,101 | +0.04(+0.74%) |
Feb 02, 2024 | 4.620 | 5.430 | 4.442 | 5.430 | 57,937 | +0.80(+17.28%) |
Feb 01, 2024 | 4.620 | 4.630 | 4.430 | 4.630 | 37,653 | +0.04(+0.87%) |
Jan 31, 2024 | 4.389 | 4.600 | 4.315 | 4.590 | 29,350 | +0.25(+5.76%) |
Jan 30, 2024 | 4.300 | 4.365 | 4.280 | 4.340 | 21,267 | +0.04(+0.93%) |
Jan 29, 2024 | 4.320 | 4.390 | 4.190 | 4.300 | 22,080 | +0.10(+2.38%) |
Jan 26, 2024 | 4.200 | 4.200 | 4.145 | 4.200 | 14,129 | -0.02(-0.47%) |
Jan 25, 2024 | 4.400 | 4.400 | 4.205 | 4.220 | 19,307 | -0.30(-6.64%) |
Jan 24, 2024 | 4.500 | 4.525 | 4.260 | 4.520 | 73,287 | -0.03(-0.66%) |
Jan 23, 2024 | 4.550 | 4.590 | 4.500 | 4.550 | 12,678 | +0.05(+1.11%) |
Jan 22, 2024 | 4.590 | 4.590 | 4.497 | 4.500 | 29,873 | -0.15(-3.23%) |
Jan 19, 2024 | 4.780 | 4.780 | 4.573 | 4.650 | 12,672 | -0.15(-3.12%) |
Jan 18, 2024 | 4.850 | 4.850 | 4.560 | 4.800 | 13,728 | -0.07(-1.44%) |
Jan 17, 2024 | 5.250 | 5.250 | 4.700 | 4.870 | 22,987 | -0.37(-7.06%) |
Jan 16, 2024 | 4.950 | 5.390 | 4.870 | 5.240 | 34,645 | +0.24(+4.80%) |
Jan 12, 2024 | 4.410 | 5.000 | 4.400 | 5.000 | 38,378 | +0.58(+13.12%) |
Jan 11, 2024 | 4.570 | 4.690 | 4.400 | 4.420 | 23,111 | -0.25(-5.35%) |
Jan 10, 2024 | 4.570 | 4.740 | 4.455 | 4.670 | 32,958 | +0.12(+2.64%) |
Jan 09, 2024 | 4.020 | 4.550 | 4.020 | 4.550 | 39,490 | +0.50(+12.35%) |
Jan 08, 2024 | 4.050 | 4.210 | 3.900 | 4.050 | 18,580 | +0.02(+0.50%) |
Jan 05, 2024 | 4.068 | 4.245 | 4.000 | 4.030 | 20,719 | -0.21(-4.95%) |
Jan 04, 2024 | 4.300 | 4.300 | 4.010 | 4.240 | 15,406 | -0.05(-1.17%) |
Jan 03, 2024 | 4.240 | 4.330 | 4.127 | 4.290 | 8,238 | -0.05(-1.15%) |
Jan 02, 2024 | 4.000 | 4.387 | 4.000 | 4.340 | 9,180 | +0.34(+8.50%) |
Dec 29, 2023 | 3.970 | 4.080 | 3.960 | 4.000 | 9,764 | +0.03(+0.76%) |
Dec 28, 2023 | 3.940 | 4.055 | 3.920 | 3.970 | 15,624 | -0.03(-0.75%) |
Dec 27, 2023 | 3.940 | 4.030 | 3.910 | 4.000 | 30,633 | +0.07(+1.78%) |
Dec 26, 2023 | 3.870 | 3.940 | 3.830 | 3.930 | 13,717 | +0.01(+0.26%) |
Dec 22, 2023 | 4.000 | 4.090 | 3.900 | 3.920 | 15,072 | -0.07(-1.75%) |
Dec 21, 2023 | 3.990 | 4.000 | 3.810 | 3.990 | 15,383 | +0.05(+1.27%) |
Dec 20, 2023 | 4.100 | 4.100 | 3.810 | 3.940 | 36,509 | -0.17(-4.14%) |
Dec 19, 2023 | 4.150 | 4.590 | 4.100 | 4.110 | 37,984 | -0.03(-0.72%) |
Dec 18, 2023 | 4.630 | 4.630 | 4.015 | 4.140 | 37,114 | -0.51(-10.97%) |
Dec 15, 2023 | 4.330 | 5.040 | 4.330 | 4.650 | 31,670 | +0.02(+0.43%) |
Dec 14, 2023 | 4.500 | 4.650 | 4.240 | 4.630 | 18,046 | +0.17(+3.81%) |
Dec 13, 2023 | 4.470 | 4.630 | 4.190 | 4.460 | 14,063 | -0.04(-0.89%) |
Dec 12, 2023 | 4.140 | 4.620 | 4.140 | 4.500 | 35,133 | +0.31(+7.40%) |
Dec 11, 2023 | 4.210 | 4.230 | 4.080 | 4.190 | 14,895 | +0.02(+0.48%) |
Dec 08, 2023 | 4.200 | 4.200 | 4.060 | 4.170 | 20,149 | -0.01(-0.24%) |
Dec 07, 2023 | 4.160 | 4.180 | 4.050 | 4.180 | 5,522 | +0.07(+1.70%) |
Dec 06, 2023 | 4.000 | 4.110 | 3.891 | 4.110 | 23,335 | +0.15(+3.79%) |
Dec 05, 2023 | 3.880 | 3.990 | 3.845 | 3.960 | 20,794 | +0.03(+0.76%) |
Dec 04, 2023 | 3.930 | 3.935 | 3.730 | 3.930 | 15,882 | -0.05(-1.26%) |
Dec 01, 2023 | 3.990 | 3.990 | 3.720 | 3.980 | 21,136 | +0.06(+1.53%) |
Nov 30, 2023 | 3.750 | 3.920 | 3.710 | 3.920 | 14,748 | +0.21(+5.66%) |
Nov 29, 2023 | 3.690 | 3.780 | 3.660 | 3.710 | 9,506 | +0.01(+0.27%) |
Nov 28, 2023 | 3.710 | 3.800 | 3.600 | 3.700 | 11,821 | -0.05(-1.33%) |
Nov 27, 2023 | 3.850 | 3.870 | 3.610 | 3.750 | 15,174 | +0.17(+4.75%) |
Nov 24, 2023 | 3.570 | 3.580 | 3.540 | 3.580 | 2,349 | +0.00(+0.00%) |
Nov 22, 2023 | 3.700 | 3.730 | 3.510 | 3.580 | 17,706 | +0.02(+0.56%) |
Nov 21, 2023 | 3.640 | 3.695 | 3.520 | 3.560 | 24,860 | -0.09(-2.47%) |
Nov 20, 2023 | 3.800 | 3.830 | 3.630 | 3.650 | 38,577 | -0.16(-4.07%) |
Nov 17, 2023 | 3.740 | 3.990 | 3.700 | 3.805 | 12,415 | +0.10(+2.84%) |
Nov 16, 2023 | 3.720 | 3.981 | 3.650 | 3.700 | 20,847 | -0.10(-2.63%) |
Nov 15, 2023 | 3.850 | 3.850 | 3.560 | 3.800 | 24,596 | -0.01(-0.26%) |
Nov 14, 2023 | 3.970 | 4.060 | 3.790 | 3.810 | 32,730 | -0.12(-3.05%) |
Nov 13, 2023 | 3.870 | 4.010 | 3.810 | 3.930 | 16,099 | -0.01(-0.25%) |
Nov 10, 2023 | 3.920 | 4.040 | 3.810 | 3.940 | 19,151 | +0.11(+2.87%) |
Nov 09, 2023 | 3.920 | 3.920 | 3.790 | 3.830 | 21,829 | -0.12(-3.16%) |
Nov 08, 2023 | 3.990 | 4.070 | 3.920 | 3.955 | 30,776 | +0.02(+0.64%) |
Nov 07, 2023 | 4.010 | 4.190 | 3.910 | 3.930 | 7,758 | -0.22(-5.30%) |
Nov 06, 2023 | 4.170 | 4.230 | 4.070 | 4.150 | 7,011 | -0.03(-0.72%) |
Nov 03, 2023 | 4.360 | 4.440 | 4.170 | 4.180 | 12,845 | -0.18(-4.13%) |
Nov 02, 2023 | 4.420 | 4.437 | 4.230 | 4.360 | 11,747 | +0.06(+1.40%) |