Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.540 | 6.570 | 6.275 | 6.300 | 2,219,198 | -0.19(-2.93%) |
May 30, 2024 | 6.620 | 6.650 | 6.450 | 6.490 | 913,870 | -0.07(-1.07%) |
May 29, 2024 | 6.580 | 6.645 | 6.520 | 6.560 | 739,249 | -0.15(-2.24%) |
May 28, 2024 | 7.000 | 7.015 | 6.620 | 6.710 | 1,296,734 | -0.33(-4.69%) |
May 24, 2024 | 7.090 | 7.180 | 6.980 | 7.040 | 612,337 | +0.04(+0.57%) |
May 23, 2024 | 7.000 | 7.075 | 6.903 | 7.000 | 913,528 | -0.01(-0.14%) |
May 22, 2024 | 7.340 | 7.470 | 7.010 | 7.010 | 888,850 | -0.30(-4.10%) |
May 21, 2024 | 7.360 | 7.500 | 7.270 | 7.310 | 852,007 | -0.10(-1.35%) |
May 20, 2024 | 7.290 | 7.670 | 7.270 | 7.410 | 1,363,644 | +0.03(+0.41%) |
May 17, 2024 | 7.230 | 7.390 | 7.135 | 7.380 | 1,142,606 | +0.13(+1.79%) |
May 16, 2024 | 7.110 | 7.295 | 7.070 | 7.250 | 1,340,977 | +0.10(+1.40%) |
May 15, 2024 | 6.940 | 7.250 | 6.560 | 7.150 | 3,110,644 | +0.00(+0.00%) |
May 14, 2024 | 6.940 | 7.400 | 6.940 | 7.150 | 3,350,513 | +0.17(+2.44%) |
May 13, 2024 | 6.790 | 7.100 | 6.783 | 6.980 | 1,361,425 | +0.21(+3.10%) |
May 10, 2024 | 6.930 | 6.965 | 6.720 | 6.770 | 917,634 | -0.12(-1.74%) |
May 09, 2024 | 6.640 | 6.980 | 6.640 | 6.890 | 822,677 | +0.16(+2.38%) |
May 08, 2024 | 6.800 | 6.820 | 6.660 | 6.730 | 709,251 | -0.12(-1.75%) |
May 07, 2024 | 6.880 | 7.068 | 6.810 | 6.850 | 1,010,378 | -0.03(-0.44%) |
May 06, 2024 | 6.830 | 6.990 | 6.770 | 6.880 | 794,443 | -0.10(-1.43%) |
May 03, 2024 | 6.920 | 6.990 | 6.790 | 6.980 | 630,661 | +0.20(+2.95%) |
May 02, 2024 | 6.850 | 6.880 | 6.630 | 6.780 | 784,240 | +0.08(+1.19%) |
May 01, 2024 | 7.020 | 7.050 | 6.515 | 6.700 | 1,570,781 | -0.36(-5.10%) |
Apr 30, 2024 | 6.870 | 7.070 | 6.720 | 7.060 | 1,176,430 | +0.13(+1.88%) |
Apr 29, 2024 | 6.570 | 6.965 | 6.520 | 6.930 | 1,352,939 | +0.40(+6.13%) |
Apr 26, 2024 | 6.620 | 6.820 | 6.510 | 6.530 | 779,786 | -0.01(-0.15%) |
Apr 25, 2024 | 6.470 | 6.590 | 6.380 | 6.540 | 575,030 | +0.00(+0.00%) |
Apr 24, 2024 | 6.480 | 6.650 | 6.420 | 6.540 | 717,074 | +0.11(+1.71%) |
Apr 23, 2024 | 6.200 | 6.460 | 6.120 | 6.430 | 971,516 | +0.20(+3.21%) |
Apr 22, 2024 | 6.250 | 6.320 | 6.120 | 6.230 | 758,958 | +0.00(+0.00%) |
Apr 19, 2024 | 6.280 | 6.320 | 5.980 | 6.230 | 1,167,464 | -0.06(-0.95%) |
Apr 18, 2024 | 6.240 | 6.420 | 6.055 | 6.290 | 1,050,319 | +0.12(+1.94%) |
Apr 17, 2024 | 6.050 | 6.360 | 6.040 | 6.170 | 1,336,454 | +0.12(+1.98%) |
Apr 16, 2024 | 6.010 | 6.380 | 5.960 | 6.050 | 1,335,362 | -0.05(-0.82%) |
Apr 15, 2024 | 6.330 | 6.390 | 6.016 | 6.100 | 1,596,518 | -0.26(-4.09%) |
Apr 12, 2024 | 6.620 | 6.710 | 6.310 | 6.360 | 1,317,237 | -0.36(-5.36%) |
Apr 11, 2024 | 6.900 | 6.920 | 6.633 | 6.720 | 889,512 | -0.18(-2.61%) |
Apr 10, 2024 | 6.530 | 6.985 | 6.500 | 6.900 | 1,581,550 | +0.14(+2.07%) |
Apr 09, 2024 | 6.550 | 6.800 | 6.508 | 6.760 | 1,559,580 | +0.23(+3.52%) |
Apr 08, 2024 | 6.470 | 6.590 | 6.200 | 6.530 | 1,540,363 | +0.10(+1.56%) |
Apr 05, 2024 | 6.650 | 6.650 | 6.300 | 6.430 | 2,686,030 | -0.24(-3.60%) |
Apr 04, 2024 | 6.790 | 6.890 | 6.650 | 6.670 | 1,733,601 | -0.01(-0.15%) |
Apr 03, 2024 | 7.200 | 7.280 | 6.635 | 6.680 | 3,981,813 | -0.64(-8.74%) |
Apr 02, 2024 | 7.140 | 7.430 | 7.000 | 7.320 | 2,853,498 | +0.08(+1.10%) |
Apr 01, 2024 | 7.970 | 7.980 | 6.900 | 7.240 | 7,321,348 | -0.84(-10.40%) |
Mar 28, 2024 | 8.000 | 8.070 | 8.070 | 8.080 | 4,675,715 | -0.42(-4.94%) |
Mar 27, 2024 | 8.680 | 8.940 | 8.170 | 8.500 | 5,399,141 | -0.11(-1.28%) |
Mar 26, 2024 | 7.600 | 9.090 | 7.520 | 8.610 | 12,490,736 | +1.15(+15.42%) |
Mar 25, 2024 | 7.400 | 7.550 | 7.180 | 7.460 | 2,547,784 | +0.17(+2.33%) |
Mar 22, 2024 | 7.650 | 7.870 | 7.165 | 7.290 | 2,582,184 | -0.43(-5.57%) |
Mar 21, 2024 | 7.950 | 8.030 | 7.560 | 7.720 | 1,953,370 | -0.23(-2.89%) |
Mar 20, 2024 | 7.600 | 8.070 | 7.560 | 7.950 | 3,370,694 | +0.32(+4.19%) |
Mar 19, 2024 | 7.650 | 7.650 | 7.310 | 7.630 | 1,735,819 | +0.00(+0.07%) |
Mar 18, 2024 | 7.740 | 7.870 | 7.420 | 7.625 | 2,142,304 | -0.09(-1.23%) |
Mar 15, 2024 | 7.750 | 8.150 | 7.565 | 7.720 | 3,598,543 | -0.01(-0.13%) |
Mar 14, 2024 | 8.640 | 8.780 | 7.500 | 7.730 | 5,944,609 | -0.75(-8.84%) |
Mar 13, 2024 | 7.830 | 9.200 | 7.650 | 8.480 | 15,861,083 | +0.58(+7.34%) |
Mar 12, 2024 | 7.010 | 8.150 | 6.760 | 7.900 | 11,377,435 | +1.22(+18.26%) |
Mar 11, 2024 | 6.690 | 6.750 | 6.550 | 6.680 | 1,119,055 | -0.06(-0.89%) |
Mar 08, 2024 | 6.760 | 7.180 | 6.660 | 6.740 | 1,986,699 | -0.01(-0.15%) |
Mar 07, 2024 | 6.690 | 6.900 | 6.620 | 6.750 | 1,330,530 | +0.02(+0.30%) |
Mar 06, 2024 | 7.020 | 7.090 | 6.400 | 6.730 | 2,933,284 | -0.31(-4.40%) |
Mar 05, 2024 | 7.250 | 7.400 | 6.690 | 7.040 | 3,194,438 | -0.17(-2.36%) |
Mar 04, 2024 | 6.700 | 7.300 | 6.560 | 7.210 | 5,549,413 | +0.60(+9.08%) |
Mar 01, 2024 | 6.640 | 6.730 | 6.490 | 6.610 | 1,670,055 | +0.08(+1.23%) |
Feb 29, 2024 | 6.420 | 6.720 | 6.350 | 6.530 | 2,221,200 | +0.16(+2.51%) |
Feb 28, 2024 | 6.760 | 6.770 | 6.215 | 6.370 | 2,740,824 | -0.45(-6.60%) |
Feb 27, 2024 | 6.820 | 7.120 | 6.795 | 6.820 | 1,648,488 | -0.01(-0.15%) |
Feb 26, 2024 | 6.970 | 6.970 | 6.730 | 6.830 | 1,795,137 | +0.13(+1.94%) |
Feb 23, 2024 | 7.120 | 7.160 | 6.680 | 6.700 | 2,487,575 | -0.49(-6.82%) |
Feb 22, 2024 | 7.160 | 7.290 | 7.010 | 7.190 | 2,218,859 | -0.01(-0.14%) |
Feb 21, 2024 | 7.030 | 7.320 | 6.920 | 7.200 | 2,589,837 | +0.15(+2.13%) |
Feb 20, 2024 | 7.500 | 7.500 | 6.930 | 7.050 | 3,268,063 | -0.47(-6.25%) |
Feb 16, 2024 | 7.490 | 7.960 | 7.325 | 7.520 | 5,214,126 | -0.09(-1.18%) |
Feb 15, 2024 | 7.450 | 8.020 | 7.300 | 7.610 | 4,757,473 | +0.48(+6.73%) |
Feb 14, 2024 | 7.110 | 7.180 | 6.910 | 7.130 | 2,831,865 | +0.23(+3.33%) |
Feb 13, 2024 | 7.110 | 7.270 | 6.752 | 6.900 | 3,819,642 | -0.52(-7.01%) |
Feb 12, 2024 | 7.890 | 8.140 | 7.250 | 7.420 | 4,988,579 | -0.47(-5.96%) |
Feb 09, 2024 | 8.000 | 8.150 | 7.630 | 7.890 | 4,414,223 | -0.08(-1.00%) |
Feb 08, 2024 | 8.000 | 8.360 | 7.800 | 7.970 | 7,296,613 | -0.09(-1.12%) |
Feb 07, 2024 | 7.700 | 8.210 | 7.255 | 8.060 | 9,225,717 | +0.33(+4.27%) |
Feb 06, 2024 | 7.140 | 7.980 | 6.980 | 7.730 | 10,580,594 | +0.63(+8.87%) |
Feb 05, 2024 | 6.810 | 7.335 | 6.550 | 7.100 | 8,808,207 | +0.19(+2.75%) |
Feb 02, 2024 | 6.820 | 7.320 | 6.660 | 6.910 | 6,008,971 | -0.01(-0.14%) |
Feb 01, 2024 | 7.170 | 7.600 | 6.430 | 6.920 | 11,982,954 | +0.07(+1.02%) |
Jan 31, 2024 | 6.020 | 7.150 | 5.945 | 6.850 | 11,682,684 | +0.76(+12.48%) |
Jan 30, 2024 | 6.380 | 6.400 | 5.820 | 6.090 | 6,641,535 | -0.40(-6.16%) |
Jan 29, 2024 | 6.090 | 6.690 | 6.050 | 6.490 | 10,759,363 | +0.45(+7.45%) |
Jan 26, 2024 | 5.480 | 6.376 | 5.360 | 6.040 | 18,658,464 | +0.62(+11.54%) |
Jan 25, 2024 | 5.930 | 5.990 | 5.250 | 5.415 | 10,818,453 | -0.26(-4.67%) |
Jan 24, 2024 | 6.370 | 6.440 | 5.330 | 5.680 | 30,337,332 | -0.82(-12.62%) |
Jan 23, 2024 | 5.980 | 7.020 | 5.130 | 6.500 | 88,995,464 | +1.61(+32.92%) |
Jan 22, 2024 | 4.020 | 4.970 | 3.800 | 4.890 | 22,416,598 | +1.30(+36.21%) |
Jan 19, 2024 | 3.510 | 3.640 | 3.390 | 3.590 | 1,817,096 | +0.12(+3.46%) |
Jan 18, 2024 | 3.660 | 3.700 | 3.370 | 3.470 | 1,520,882 | -0.14(-3.88%) |
Jan 17, 2024 | 3.910 | 3.910 | 3.525 | 3.610 | 2,610,914 | -0.31(-7.91%) |
Jan 16, 2024 | 3.510 | 4.000 | 3.480 | 3.920 | 3,619,494 | +0.53(+15.63%) |
Jan 12, 2024 | 3.710 | 3.770 | 3.330 | 3.390 | 3,308,925 | -0.32(-8.63%) |
Jan 11, 2024 | 3.990 | 4.030 | 3.690 | 3.710 | 2,353,018 | -0.32(-7.94%) |
Jan 10, 2024 | 4.180 | 4.180 | 3.910 | 4.030 | 1,687,858 | -0.10(-2.42%) |
Jan 09, 2024 | 4.300 | 4.330 | 4.100 | 4.130 | 1,491,190 | -0.19(-4.40%) |
Jan 08, 2024 | 4.300 | 4.370 | 4.250 | 4.320 | 845,334 | +0.01(+0.23%) |
Jan 05, 2024 | 4.360 | 4.388 | 4.250 | 4.310 | 1,032,409 | -0.03(-0.69%) |
Jan 04, 2024 | 4.340 | 4.390 | 4.260 | 4.340 | 934,504 | +0.03(+0.70%) |
Jan 03, 2024 | 4.340 | 4.380 | 4.150 | 4.310 | 1,060,307 | -0.03(-0.69%) |
Jan 02, 2024 | 4.500 | 4.500 | 4.310 | 4.340 | 1,257,859 | -0.15(-3.34%) |
Dec 29, 2023 | 4.600 | 4.650 | 4.440 | 4.490 | 2,168,785 | -0.16(-3.44%) |
Dec 28, 2023 | 4.730 | 4.800 | 4.550 | 4.650 | 1,679,764 | +0.00(+0.00%) |
Dec 27, 2023 | 4.950 | 5.010 | 4.660 | 4.650 | 2,062,983 | -0.35(-7.00%) |
Dec 26, 2023 | 4.820 | 5.020 | 4.790 | 5.000 | 979,041 | +0.15(+3.09%) |
Dec 22, 2023 | 4.870 | 5.095 | 4.810 | 4.850 | 1,265,318 | -0.09(-1.82%) |
Dec 21, 2023 | 4.950 | 4.990 | 4.830 | 4.940 | 1,170,368 | +0.11(+2.28%) |
Dec 20, 2023 | 5.020 | 5.080 | 4.811 | 4.830 | 1,507,223 | -0.22(-4.36%) |
Dec 19, 2023 | 4.950 | 5.130 | 4.930 | 5.050 | 1,212,204 | +0.14(+2.85%) |
Dec 18, 2023 | 4.930 | 5.010 | 4.760 | 4.910 | 1,179,745 | +0.06(+1.24%) |
Dec 15, 2023 | 5.160 | 5.190 | 4.810 | 4.850 | 2,547,327 | -0.23(-4.53%) |
Dec 14, 2023 | 4.790 | 5.280 | 4.790 | 5.080 | 2,851,991 | +0.35(+7.40%) |
Dec 13, 2023 | 4.450 | 4.770 | 4.400 | 4.730 | 1,703,126 | +0.25(+5.58%) |
Dec 12, 2023 | 4.550 | 4.565 | 4.400 | 4.480 | 953,494 | -0.03(-0.67%) |
Dec 11, 2023 | 4.680 | 4.730 | 4.440 | 4.510 | 1,447,942 | -0.18(-3.84%) |
Dec 08, 2023 | 4.610 | 4.750 | 4.530 | 4.690 | 1,119,593 | +0.14(+3.08%) |
Dec 07, 2023 | 4.580 | 4.660 | 4.350 | 4.550 | 1,812,236 | -0.04(-0.87%) |
Dec 06, 2023 | 4.490 | 4.619 | 4.440 | 4.590 | 775,306 | +0.10(+2.23%) |
Dec 05, 2023 | 4.550 | 4.560 | 4.450 | 4.490 | 738,048 | -0.06(-1.32%) |
Dec 04, 2023 | 4.540 | 4.650 | 4.520 | 4.550 | 914,329 | -0.07(-1.52%) |
Dec 01, 2023 | 4.430 | 4.620 | 4.330 | 4.620 | 1,416,032 | +0.19(+4.29%) |
Nov 30, 2023 | 4.530 | 4.555 | 4.405 | 4.430 | 1,342,679 | -0.09(-1.99%) |
Nov 29, 2023 | 4.700 | 4.770 | 4.480 | 4.520 | 1,383,670 | -0.13(-2.80%) |
Nov 28, 2023 | 4.740 | 4.770 | 4.440 | 4.650 | 1,546,634 | +0.03(+0.54%) |
Nov 27, 2023 | 5.070 | 5.118 | 4.600 | 4.625 | 3,038,905 | -0.51(-10.02%) |
Nov 24, 2023 | 5.070 | 5.273 | 5.050 | 5.140 | 576,860 | +0.06(+1.18%) |
Nov 22, 2023 | 5.010 | 5.130 | 4.965 | 5.080 | 729,921 | +0.07(+1.40%) |
Nov 21, 2023 | 5.100 | 5.110 | 4.780 | 5.010 | 937,545 | -0.09(-1.76%) |
Nov 20, 2023 | 5.010 | 5.210 | 4.930 | 5.100 | 1,010,991 | +0.04(+0.79%) |
Nov 17, 2023 | 4.670 | 5.115 | 4.670 | 5.060 | 1,146,529 | +0.39(+8.35%) |
Nov 16, 2023 | 4.910 | 4.920 | 4.590 | 4.670 | 938,100 | -0.28(-5.66%) |
Nov 15, 2023 | 4.750 | 5.140 | 4.750 | 4.950 | 1,580,359 | +0.21(+4.43%) |
Nov 14, 2023 | 4.450 | 4.890 | 4.330 | 4.740 | 2,152,477 | +0.24(+5.33%) |
Nov 13, 2023 | 4.670 | 4.675 | 4.440 | 4.500 | 1,552,521 | -0.19(-4.05%) |
Nov 10, 2023 | 4.760 | 4.760 | 4.553 | 4.690 | 746,719 | -0.02(-0.42%) |
Nov 09, 2023 | 4.850 | 4.870 | 4.700 | 4.710 | 557,093 | -0.14(-2.89%) |
Nov 08, 2023 | 5.000 | 5.000 | 4.790 | 4.850 | 533,414 | -0.10(-2.02%) |
Nov 07, 2023 | 4.770 | 5.000 | 4.760 | 4.950 | 636,533 | +0.17(+3.56%) |
Nov 06, 2023 | 5.050 | 5.090 | 4.770 | 4.780 | 660,855 | -0.22(-4.40%) |
Nov 03, 2023 | 5.180 | 5.320 | 5.000 | 5.000 | 762,495 | -0.10(-1.96%) |
Nov 02, 2023 | 4.650 | 5.190 | 4.650 | 5.100 | 1,154,704 | +0.49(+10.63%) |