Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 6.910 | 6.920 | 6.540 | 6.610 | 751,443 | -0.06(-0.90%) |
Jun 11, 2024 | 6.580 | 6.690 | 6.565 | 6.670 | 314,566 | +0.01(+0.15%) |
Jun 10, 2024 | 6.500 | 6.680 | 6.400 | 6.660 | 349,494 | +0.07(+1.06%) |
Jun 07, 2024 | 6.810 | 6.860 | 6.495 | 6.590 | 385,413 | -0.36(-5.18%) |
Jun 06, 2024 | 6.780 | 6.970 | 6.780 | 6.950 | 387,444 | +0.11(+1.61%) |
Jun 05, 2024 | 6.750 | 6.865 | 6.686 | 6.840 | 332,647 | +0.13(+1.94%) |
Jun 04, 2024 | 6.580 | 6.720 | 6.500 | 6.710 | 445,312 | +0.09(+1.36%) |
Jun 03, 2024 | 6.570 | 6.630 | 6.410 | 6.620 | 539,375 | +0.15(+2.32%) |
May 31, 2024 | 6.380 | 6.510 | 6.340 | 6.470 | 696,327 | +0.15(+2.37%) |
May 30, 2024 | 6.380 | 6.470 | 6.295 | 6.320 | 291,105 | +0.03(+0.48%) |
May 29, 2024 | 6.140 | 6.350 | 6.130 | 6.290 | 429,162 | +0.03(+0.48%) |
May 28, 2024 | 6.570 | 6.600 | 6.200 | 6.260 | 409,124 | -0.24(-3.69%) |
May 24, 2024 | 6.390 | 6.510 | 6.335 | 6.500 | 344,485 | +0.15(+2.36%) |
May 23, 2024 | 6.400 | 6.440 | 6.170 | 6.350 | 439,410 | -0.04(-0.70%) |
May 22, 2024 | 6.280 | 6.460 | 5.650 | 6.395 | 519,845 | +0.08(+1.35%) |
May 21, 2024 | 6.410 | 6.420 | 6.220 | 6.310 | 363,319 | -0.13(-2.02%) |
May 20, 2024 | 6.230 | 6.450 | 6.140 | 6.440 | 462,361 | +0.17(+2.71%) |
May 17, 2024 | 6.230 | 6.320 | 6.150 | 6.270 | 368,241 | +0.07(+1.13%) |
May 16, 2024 | 6.290 | 6.320 | 6.160 | 6.200 | 381,217 | -0.06(-0.96%) |
May 15, 2024 | 6.300 | 6.390 | 6.170 | 6.260 | 387,625 | -0.02(-0.32%) |
May 14, 2024 | 6.100 | 6.290 | 6.050 | 6.280 | 702,589 | +0.31(+5.19%) |
May 13, 2024 | 5.940 | 6.155 | 5.910 | 5.970 | 838,444 | +0.07(+1.19%) |
May 10, 2024 | 5.820 | 5.910 | 5.680 | 5.900 | 586,139 | +0.15(+2.61%) |
May 09, 2024 | 5.700 | 5.828 | 5.600 | 5.750 | 783,476 | +0.18(+3.23%) |
May 08, 2024 | 5.340 | 5.630 | 5.250 | 5.570 | 721,348 | +0.28(+5.29%) |
May 07, 2024 | 5.250 | 5.440 | 5.210 | 5.290 | 491,843 | +0.05(+0.95%) |
May 06, 2024 | 5.150 | 5.255 | 5.130 | 5.240 | 262,950 | +0.13(+2.54%) |
May 03, 2024 | 5.320 | 5.350 | 5.070 | 5.110 | 273,019 | -0.08(-1.54%) |
May 02, 2024 | 5.210 | 5.228 | 5.050 | 5.190 | 256,158 | +0.06(+1.17%) |
May 01, 2024 | 5.090 | 5.340 | 5.064 | 5.130 | 574,193 | +0.03(+0.59%) |
Apr 30, 2024 | 5.000 | 5.110 | 4.930 | 5.100 | 477,499 | +0.10(+2.00%) |
Apr 29, 2024 | 5.000 | 5.155 | 4.980 | 5.000 | 325,420 | +0.04(+0.81%) |
Apr 26, 2024 | 4.930 | 5.020 | 4.840 | 4.960 | 568,069 | +0.04(+0.81%) |
Apr 25, 2024 | 4.780 | 4.930 | 4.720 | 4.920 | 348,690 | +0.05(+1.03%) |
Apr 24, 2024 | 4.950 | 5.010 | 4.850 | 4.870 | 479,563 | -0.09(-1.81%) |
Apr 23, 2024 | 4.900 | 5.060 | 4.870 | 4.960 | 382,808 | +0.09(+1.85%) |
Apr 22, 2024 | 4.680 | 4.910 | 4.660 | 4.870 | 530,468 | +0.21(+4.51%) |
Apr 19, 2024 | 4.580 | 4.695 | 4.570 | 4.660 | 551,075 | +0.03(+0.65%) |
Apr 18, 2024 | 4.830 | 4.865 | 4.605 | 4.630 | 426,339 | -0.13(-2.73%) |
Apr 17, 2024 | 4.920 | 4.970 | 4.750 | 4.760 | 432,685 | -0.04(-0.83%) |
Apr 16, 2024 | 4.970 | 4.970 | 4.800 | 4.800 | 464,811 | -0.11(-2.24%) |
Apr 15, 2024 | 5.110 | 5.130 | 4.910 | 4.910 | 393,039 | -0.18(-3.54%) |
Apr 12, 2024 | 5.200 | 5.200 | 5.040 | 5.090 | 322,637 | -0.12(-2.30%) |
Apr 11, 2024 | 5.450 | 5.450 | 5.180 | 5.210 | 420,862 | -0.13(-2.43%) |
Apr 10, 2024 | 5.440 | 5.590 | 5.295 | 5.340 | 443,649 | -0.30(-5.32%) |
Apr 09, 2024 | 5.680 | 5.715 | 5.600 | 5.640 | 292,712 | +0.06(+1.08%) |
Apr 08, 2024 | 5.540 | 5.660 | 5.510 | 5.580 | 337,573 | +0.08(+1.45%) |
Apr 05, 2024 | 5.590 | 5.610 | 5.470 | 5.500 | 507,939 | -0.03(-0.54%) |
Apr 04, 2024 | 5.770 | 5.775 | 5.510 | 5.530 | 412,669 | -0.15(-2.64%) |
Apr 03, 2024 | 5.660 | 5.750 | 5.625 | 5.680 | 412,882 | -0.03(-0.53%) |
Apr 02, 2024 | 5.950 | 5.960 | 5.615 | 5.710 | 505,891 | -0.25(-4.19%) |
Apr 01, 2024 | 6.250 | 6.250 | 5.930 | 5.960 | 598,357 | -0.30(-4.79%) |
Mar 28, 2024 | 6.240 | 6.340 | 6.080 | 6.260 | 616,388 | +0.07(+1.13%) |
Mar 27, 2024 | 6.190 | 6.245 | 5.970 | 6.190 | 806,144 | +0.08(+1.31%) |
Mar 26, 2024 | 6.110 | 6.230 | 5.890 | 6.110 | 920,862 | +0.02(+0.33%) |
Mar 25, 2024 | 6.890 | 6.960 | 5.960 | 6.090 | 1,139,609 | -1.05(-14.71%) |
Mar 22, 2024 | 7.420 | 7.465 | 7.075 | 7.140 | 464,612 | -0.26(-3.51%) |
Mar 21, 2024 | 7.460 | 7.480 | 7.215 | 7.400 | 455,758 | -0.02(-0.27%) |
Mar 20, 2024 | 6.940 | 7.485 | 6.940 | 7.420 | 383,104 | +0.37(+5.25%) |
Mar 19, 2024 | 6.620 | 7.060 | 6.620 | 7.050 | 453,859 | +0.41(+6.17%) |
Mar 18, 2024 | 6.660 | 6.940 | 6.610 | 6.640 | 267,376 | -0.03(-0.45%) |
Mar 15, 2024 | 6.690 | 6.820 | 6.610 | 6.670 | 612,875 | -0.05(-0.74%) |
Mar 14, 2024 | 6.990 | 7.020 | 6.630 | 6.720 | 400,025 | -0.30(-4.27%) |
Mar 13, 2024 | 6.990 | 7.190 | 6.990 | 7.020 | 244,988 | +0.01(+0.14%) |
Mar 12, 2024 | 7.100 | 7.180 | 7.010 | 7.010 | 277,181 | -0.17(-2.37%) |
Mar 11, 2024 | 7.240 | 7.300 | 7.150 | 7.180 | 260,839 | -0.07(-0.97%) |
Mar 08, 2024 | 6.940 | 7.280 | 6.940 | 7.250 | 430,341 | +0.40(+5.84%) |
Mar 07, 2024 | 6.880 | 6.985 | 6.840 | 6.850 | 240,623 | +0.05(+0.74%) |
Mar 06, 2024 | 6.820 | 6.860 | 6.700 | 6.800 | 289,240 | +0.02(+0.29%) |
Mar 05, 2024 | 7.110 | 7.140 | 6.770 | 6.780 | 449,744 | -0.39(-5.44%) |
Mar 04, 2024 | 6.980 | 7.305 | 6.980 | 7.170 | 472,293 | +0.12(+1.70%) |
Mar 01, 2024 | 7.310 | 7.310 | 6.950 | 7.050 | 576,997 | -0.21(-2.89%) |
Feb 29, 2024 | 7.420 | 7.480 | 7.210 | 7.260 | 559,788 | -0.07(-0.95%) |
Feb 28, 2024 | 6.490 | 7.690 | 6.210 | 7.330 | 904,954 | -0.69(-8.60%) |
Feb 27, 2024 | 8.050 | 8.100 | 7.705 | 8.020 | 693,701 | +0.07(+0.88%) |
Feb 26, 2024 | 8.030 | 8.140 | 7.910 | 7.950 | 372,195 | -0.16(-1.97%) |
Feb 23, 2024 | 8.000 | 8.140 | 7.965 | 8.110 | 335,464 | +0.12(+1.50%) |
Feb 22, 2024 | 7.980 | 8.060 | 7.910 | 7.990 | 401,844 | +0.00(+0.00%) |
Feb 21, 2024 | 7.900 | 8.015 | 7.855 | 7.990 | 381,499 | +0.04(+0.50%) |
Feb 20, 2024 | 7.930 | 8.150 | 7.850 | 7.950 | 277,941 | -0.12(-1.49%) |
Feb 16, 2024 | 8.320 | 8.355 | 8.070 | 8.070 | 376,496 | -0.30(-3.58%) |
Feb 15, 2024 | 7.930 | 8.425 | 7.880 | 8.370 | 534,565 | +0.53(+6.76%) |
Feb 14, 2024 | 7.770 | 7.850 | 7.625 | 7.840 | 510,760 | +0.18(+2.35%) |
Feb 13, 2024 | 7.450 | 7.760 | 7.430 | 7.660 | 611,103 | -0.10(-1.29%) |
Feb 12, 2024 | 7.500 | 7.830 | 7.440 | 7.760 | 423,777 | +0.26(+3.47%) |
Feb 09, 2024 | 7.410 | 7.555 | 7.410 | 7.500 | 359,000 | +0.13(+1.76%) |
Feb 08, 2024 | 7.300 | 7.415 | 7.180 | 7.370 | 224,765 | +0.06(+0.82%) |
Feb 07, 2024 | 7.340 | 7.375 | 7.040 | 7.310 | 406,699 | -0.04(-0.54%) |
Feb 06, 2024 | 7.460 | 7.550 | 7.110 | 7.350 | 496,431 | +0.57(+8.41%) |
Feb 05, 2024 | 6.970 | 6.970 | 6.780 | 6.780 | 257,374 | -0.30(-4.24%) |
Feb 02, 2024 | 7.130 | 7.140 | 7.010 | 7.080 | 292,515 | -0.15(-2.07%) |
Feb 01, 2024 | 7.380 | 7.480 | 7.065 | 7.230 | 502,607 | -0.11(-1.50%) |
Jan 31, 2024 | 7.530 | 7.690 | 7.330 | 7.340 | 439,570 | -0.21(-2.78%) |
Jan 30, 2024 | 7.680 | 7.680 | 7.440 | 7.550 | 519,775 | -0.17(-2.20%) |
Jan 29, 2024 | 7.470 | 7.740 | 7.440 | 7.720 | 404,967 | +0.26(+3.49%) |
Jan 26, 2024 | 7.680 | 7.740 | 7.441 | 7.460 | 389,239 | -0.15(-1.97%) |
Jan 25, 2024 | 7.640 | 7.670 | 7.545 | 7.610 | 410,604 | +0.08(+1.06%) |
Jan 24, 2024 | 7.860 | 7.860 | 7.530 | 7.530 | 469,550 | -0.18(-2.33%) |
Jan 23, 2024 | 7.730 | 7.770 | 7.720 | 7.710 | 323,750 | +0.09(+1.18%) |
Jan 22, 2024 | 7.610 | 7.685 | 7.535 | 7.620 | 372,346 | +0.12(+1.60%) |
Jan 19, 2024 | 7.370 | 7.555 | 7.290 | 7.500 | 370,007 | +0.18(+2.46%) |
Jan 18, 2024 | 7.400 | 7.530 | 7.225 | 7.320 | 288,410 | +0.02(+0.27%) |
Jan 17, 2024 | 7.140 | 7.300 | 7.140 | 7.300 | 571,955 | -0.05(-0.68%) |
Jan 16, 2024 | 7.440 | 7.440 | 7.320 | 7.350 | 307,767 | -0.17(-2.26%) |
Jan 12, 2024 | 7.710 | 7.790 | 7.500 | 7.520 | 465,257 | +0.01(+0.13%) |
Jan 11, 2024 | 7.580 | 7.630 | 7.395 | 7.510 | 384,939 | -0.11(-1.44%) |
Jan 10, 2024 | 7.510 | 7.630 | 7.440 | 7.620 | 329,850 | +0.08(+1.06%) |
Jan 09, 2024 | 7.740 | 7.830 | 7.530 | 7.540 | 471,451 | -0.32(-4.07%) |
Jan 08, 2024 | 7.710 | 7.920 | 7.580 | 7.860 | 533,467 | +0.15(+1.95%) |
Jan 05, 2024 | 7.770 | 7.910 | 7.610 | 7.710 | 676,970 | -0.14(-1.78%) |
Jan 04, 2024 | 8.210 | 8.210 | 7.840 | 7.850 | 542,102 | -0.31(-3.80%) |
Jan 03, 2024 | 8.340 | 8.380 | 8.145 | 8.160 | 648,659 | -0.26(-3.09%) |
Jan 02, 2024 | 8.390 | 8.700 | 8.360 | 8.420 | 808,846 | -0.09(-1.06%) |
Dec 29, 2023 | 8.420 | 8.625 | 8.420 | 8.510 | 520,917 | -0.11(-1.28%) |
Dec 28, 2023 | 8.530 | 8.625 | 8.350 | 8.620 | 370,839 | +0.03(+0.35%) |
Dec 27, 2023 | 8.380 | 8.590 | 8.370 | 8.590 | 398,942 | +0.21(+2.51%) |
Dec 26, 2023 | 8.300 | 8.390 | 8.270 | 8.380 | 314,055 | +0.14(+1.70%) |
Dec 22, 2023 | 8.390 | 8.475 | 8.230 | 8.240 | 685,104 | -0.11(-1.32%) |
Dec 21, 2023 | 8.160 | 8.400 | 8.110 | 8.350 | 575,257 | +0.25(+3.09%) |
Dec 20, 2023 | 8.000 | 8.450 | 7.310 | 8.100 | 1,243,925 | +0.06(+0.75%) |
Dec 19, 2023 | 7.720 | 8.075 | 7.720 | 8.040 | 647,932 | +0.39(+5.10%) |
Dec 18, 2023 | 7.540 | 7.680 | 7.470 | 7.650 | 551,375 | +0.05(+0.66%) |
Dec 15, 2023 | 7.660 | 7.695 | 7.455 | 7.600 | 1,814,274 | +0.04(+0.53%) |
Dec 14, 2023 | 7.230 | 7.650 | 7.230 | 7.560 | 764,053 | +0.48(+6.78%) |
Dec 13, 2023 | 6.660 | 7.100 | 6.550 | 7.080 | 734,755 | +0.35(+5.20%) |
Dec 12, 2023 | 6.690 | 6.780 | 6.602 | 6.730 | 543,881 | -0.04(-0.59%) |
Dec 11, 2023 | 6.790 | 6.800 | 6.720 | 6.770 | 364,600 | -0.02(-0.29%) |
Dec 08, 2023 | 6.730 | 6.860 | 6.720 | 6.790 | 384,867 | +0.03(+0.44%) |
Dec 07, 2023 | 6.630 | 6.785 | 6.550 | 6.760 | 352,555 | +0.11(+1.65%) |
Dec 06, 2023 | 6.620 | 6.790 | 6.620 | 6.650 | 332,476 | +0.10(+1.53%) |
Dec 05, 2023 | 6.690 | 6.760 | 6.550 | 6.550 | 540,139 | -0.15(-2.24%) |
Dec 04, 2023 | 6.590 | 6.745 | 6.590 | 6.700 | 367,017 | +0.10(+1.52%) |
Dec 01, 2023 | 6.400 | 6.620 | 6.320 | 6.600 | 471,931 | +0.21(+3.29%) |
Nov 30, 2023 | 6.460 | 6.520 | 6.320 | 6.390 | 567,852 | -0.08(-1.24%) |
Nov 29, 2023 | 6.550 | 6.575 | 6.420 | 6.470 | 550,986 | +0.07(+1.09%) |
Nov 28, 2023 | 6.320 | 6.465 | 6.250 | 6.400 | 347,447 | +0.08(+1.27%) |
Nov 27, 2023 | 6.280 | 6.400 | 6.210 | 6.320 | 608,891 | -0.01(-0.16%) |
Nov 24, 2023 | 6.320 | 6.400 | 6.250 | 6.330 | 216,513 | -0.04(-0.63%) |
Nov 22, 2023 | 6.160 | 6.500 | 6.010 | 6.370 | 804,102 | +0.34(+5.64%) |
Nov 21, 2023 | 5.860 | 6.210 | 5.760 | 6.030 | 3,064,032 | +0.10(+1.69%) |
Nov 20, 2023 | 5.910 | 6.000 | 5.880 | 5.930 | 519,075 | +0.02(+0.34%) |
Nov 17, 2023 | 5.940 | 5.965 | 5.780 | 5.910 | 842,387 | +0.02(+0.34%) |
Nov 16, 2023 | 6.150 | 6.150 | 5.695 | 5.890 | 966,685 | -0.27(-4.38%) |
Nov 15, 2023 | 6.010 | 6.260 | 6.000 | 6.160 | 1,029,582 | +0.19(+3.18%) |
Nov 14, 2023 | 5.980 | 6.030 | 5.880 | 5.970 | 641,595 | +0.22(+3.83%) |
Nov 13, 2023 | 5.730 | 5.860 | 5.710 | 5.750 | 556,269 | -0.01(-0.17%) |
Nov 10, 2023 | 5.780 | 5.870 | 5.565 | 5.760 | 1,033,801 | +0.00(+0.00%) |
Nov 09, 2023 | 6.000 | 6.050 | 5.650 | 5.760 | 991,320 | -0.16(-2.70%) |
Nov 08, 2023 | 5.250 | 6.160 | 4.890 | 5.920 | 3,162,313 | -0.69(-10.44%) |
Nov 07, 2023 | 6.380 | 6.640 | 6.290 | 6.610 | 687,538 | +0.20(+3.12%) |
Nov 06, 2023 | 6.360 | 6.420 | 6.280 | 6.410 | 491,184 | +0.06(+0.94%) |
Nov 03, 2023 | 6.380 | 6.560 | 6.330 | 6.350 | 564,998 | +0.11(+1.76%) |
Nov 02, 2023 | 6.040 | 6.250 | 6.040 | 6.240 | 378,419 | +0.32(+5.41%) |