Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 6.540 | 6.551 | 6.160 | 6.380 | 16,957 | -0.32(-4.78%) |
May 24, 2024 | 6.300 | 6.780 | 6.300 | 6.700 | 7,899 | +0.35(+5.51%) |
May 23, 2024 | 6.640 | 6.640 | 6.286 | 6.350 | 11,474 | -0.31(-4.65%) |
May 22, 2024 | 6.590 | 6.660 | 6.470 | 6.660 | 3,632 | -0.03(-0.45%) |
May 21, 2024 | 6.500 | 6.820 | 6.220 | 6.690 | 21,552 | +0.18(+2.76%) |
May 20, 2024 | 7.600 | 7.600 | 6.110 | 6.510 | 63,423 | -1.20(-15.56%) |
May 17, 2024 | 8.010 | 8.180 | 7.400 | 7.710 | 49,681 | -0.31(-3.87%) |
May 16, 2024 | 7.980 | 8.550 | 7.835 | 8.020 | 25,904 | +0.04(+0.50%) |
May 15, 2024 | 7.610 | 8.480 | 7.610 | 7.980 | 43,887 | -0.56(-6.56%) |
May 14, 2024 | 7.400 | 8.560 | 7.400 | 8.540 | 40,147 | +1.21(+16.51%) |
May 13, 2024 | 8.050 | 8.060 | 7.250 | 7.330 | 40,244 | -0.67(-8.38%) |
May 10, 2024 | 7.840 | 8.058 | 7.655 | 8.000 | 13,170 | +0.33(+4.30%) |
May 09, 2024 | 8.210 | 8.300 | 7.513 | 7.670 | 16,006 | -0.47(-5.78%) |
May 08, 2024 | 7.800 | 8.290 | 7.560 | 8.140 | 34,618 | +0.31(+3.96%) |
May 07, 2024 | 7.095 | 7.870 | 7.095 | 7.830 | 41,701 | +0.61(+8.45%) |
May 06, 2024 | 6.750 | 7.450 | 6.610 | 7.220 | 45,942 | +0.39(+5.71%) |
May 03, 2024 | 7.160 | 7.374 | 6.750 | 6.830 | 21,429 | -0.41(-5.66%) |
May 02, 2024 | 7.330 | 7.480 | 7.200 | 7.240 | 7,084 | -0.15(-2.03%) |
May 01, 2024 | 7.130 | 7.390 | 6.950 | 7.390 | 25,058 | +0.04(+0.55%) |
Apr 30, 2024 | 7.480 | 7.488 | 7.210 | 7.349 | 10,834 | -0.19(-2.53%) |
Apr 29, 2024 | 7.080 | 7.610 | 7.080 | 7.540 | 48,661 | +0.41(+5.75%) |
Apr 26, 2024 | 6.430 | 7.160 | 6.281 | 7.130 | 29,092 | +0.72(+11.23%) |
Apr 25, 2024 | 6.470 | 6.470 | 6.100 | 6.410 | 28,970 | -0.07(-1.08%) |
Apr 24, 2024 | 6.100 | 6.710 | 6.100 | 6.480 | 30,958 | +0.20(+3.18%) |
Apr 23, 2024 | 8.290 | 8.290 | 6.110 | 6.280 | 187,174 | -1.66(-20.91%) |
Apr 22, 2024 | 7.190 | 8.000 | 7.190 | 7.940 | 95,168 | +0.76(+10.58%) |
Apr 19, 2024 | 6.800 | 7.200 | 6.800 | 7.180 | 65,440 | +0.38(+5.59%) |
Apr 18, 2024 | 6.810 | 7.050 | 6.710 | 6.800 | 70,761 | +0.03(+0.44%) |
Apr 17, 2024 | 6.600 | 6.770 | 6.520 | 6.770 | 50,393 | +0.25(+3.83%) |
Apr 16, 2024 | 6.480 | 6.810 | 6.311 | 6.520 | 54,886 | +0.08(+1.24%) |
Apr 15, 2024 | 6.300 | 6.641 | 6.300 | 6.440 | 74,519 | +0.22(+3.48%) |
Apr 12, 2024 | 6.350 | 6.350 | 6.140 | 6.224 | 30,353 | -0.07(-1.05%) |
Apr 11, 2024 | 5.500 | 6.630 | 5.483 | 6.290 | 172,143 | +0.82(+14.99%) |
Apr 10, 2024 | 5.360 | 5.580 | 5.220 | 5.470 | 10,354 | +0.11(+2.05%) |
Apr 09, 2024 | 5.460 | 5.520 | 5.350 | 5.360 | 17,064 | -0.04(-0.74%) |
Apr 08, 2024 | 5.210 | 5.530 | 5.210 | 5.400 | 16,604 | +0.12(+2.27%) |
Apr 05, 2024 | 5.370 | 5.370 | 5.270 | 5.280 | 12,462 | -0.02(-0.38%) |
Apr 04, 2024 | 5.250 | 5.300 | 5.020 | 5.300 | 13,119 | +0.05(+0.95%) |
Apr 03, 2024 | 5.220 | 5.250 | 5.110 | 5.250 | 9,585 | +0.03(+0.57%) |
Apr 02, 2024 | 5.150 | 5.250 | 5.010 | 5.220 | 7,335 | +0.08(+1.56%) |
Apr 01, 2024 | 5.080 | 5.150 | 5.010 | 5.140 | 13,004 | +0.05(+0.98%) |
Mar 28, 2024 | 5.100 | 5.100 | 5.000 | 5.090 | 5,081 | -0.02(-0.39%) |
Mar 27, 2024 | 5.070 | 5.110 | 5.000 | 5.110 | 7,577 | +0.00(+0.00%) |
Mar 26, 2024 | 5.129 | 5.131 | 5.000 | 5.110 | 9,287 | -0.04(-0.78%) |
Mar 25, 2024 | 5.270 | 5.270 | 5.050 | 5.150 | 9,515 | -0.05(-0.96%) |
Mar 22, 2024 | 4.760 | 5.246 | 4.710 | 5.200 | 40,454 | +0.55(+11.83%) |
Mar 21, 2024 | 4.610 | 4.650 | 4.610 | 4.650 | 2,889 | +0.05(+1.09%) |
Mar 20, 2024 | 4.630 | 4.630 | 4.600 | 4.600 | 1,983 | -0.04(-0.86%) |
Mar 19, 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 995 | -0.02(-0.43%) |
Mar 18, 2024 | 4.660 | 4.740 | 4.630 | 4.660 | 3,386 | -0.01(-0.21%) |
Mar 15, 2024 | 4.720 | 4.780 | 4.670 | 4.670 | 1,954 | +0.02(+0.43%) |
Mar 14, 2024 | 4.660 | 4.779 | 4.650 | 4.650 | 2,044 | -0.01(-0.21%) |
Mar 13, 2024 | 4.720 | 4.790 | 4.660 | 4.660 | 2,056 | -0.04(-0.85%) |
Mar 12, 2024 | 4.650 | 4.700 | 4.650 | 4.700 | 2,840 | +0.07(+1.51%) |
Mar 11, 2024 | 4.640 | 4.640 | 4.630 | 4.630 | 4,803 | -0.08(-1.70%) |
Mar 08, 2024 | 4.740 | 4.800 | 4.710 | 4.710 | 1,428 | -0.01(-0.32%) |
Mar 07, 2024 | 4.740 | 4.740 | 4.725 | 4.725 | 2,755 | -0.03(-0.53%) |
Mar 06, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 1,001 | +0.05(+1.06%) |
Mar 05, 2024 | 4.710 | 4.710 | 4.700 | 4.700 | 3,707 | -0.05(-1.05%) |
Mar 04, 2024 | 4.740 | 4.800 | 4.680 | 4.750 | 7,889 | +0.01(+0.21%) |
Mar 01, 2024 | 4.790 | 4.790 | 4.680 | 4.740 | 2,405 | -0.06(-1.22%) |
Feb 29, 2024 | 4.800 | 4.800 | 4.799 | 4.799 | 1,098 | +0.07(+1.45%) |
Feb 28, 2024 | 4.720 | 4.740 | 4.700 | 4.730 | 9,527 | +0.05(+1.07%) |
Feb 27, 2024 | 4.680 | 4.750 | 4.680 | 4.680 | 7,834 | +0.04(+0.82%) |
Feb 26, 2024 | 4.640 | 4.750 | 4.632 | 4.642 | 1,644 | -0.06(-1.23%) |
Feb 23, 2024 | 4.730 | 4.730 | 4.550 | 4.700 | 2,229 | -0.02(-0.33%) |
Feb 22, 2024 | 4.710 | 4.715 | 4.656 | 4.715 | 2,358 | -0.03(-0.73%) |
Feb 21, 2024 | 4.730 | 4.750 | 4.710 | 4.750 | 2,778 | +0.04(+0.85%) |
Feb 20, 2024 | 4.790 | 4.790 | 4.710 | 4.710 | 1,466 | -0.06(-1.21%) |
Feb 16, 2024 | 4.800 | 4.829 | 4.730 | 4.768 | 3,439 | +0.06(+1.20%) |
Feb 15, 2024 | 4.710 | 4.711 | 4.710 | 4.711 | 3,201 | -0.05(-1.03%) |
Feb 14, 2024 | 4.740 | 4.760 | 4.738 | 4.760 | 4,327 | -0.04(-0.83%) |
Feb 13, 2024 | 4.810 | 4.810 | 4.800 | 4.800 | 917 | +0.07(+1.48%) |
Feb 12, 2024 | 4.760 | 4.820 | 4.710 | 4.730 | 10,084 | -0.05(-1.15%) |
Feb 09, 2024 | 4.810 | 4.810 | 4.772 | 4.785 | 929 | -0.02(-0.52%) |
Feb 08, 2024 | 4.810 | 4.810 | 4.800 | 4.810 | 2,727 | +0.04(+0.87%) |
Feb 07, 2024 | 4.830 | 4.830 | 4.765 | 4.768 | 4,228 | -0.03(-0.54%) |
Feb 06, 2024 | 4.760 | 4.819 | 4.760 | 4.794 | 3,161 | -0.01(-0.12%) |
Feb 05, 2024 | 4.820 | 4.830 | 4.791 | 4.800 | 7,207 | -0.02(-0.41%) |
Feb 02, 2024 | 4.760 | 4.820 | 4.760 | 4.820 | 2,211 | +0.01(+0.21%) |
Feb 01, 2024 | 4.790 | 4.830 | 4.790 | 4.810 | 3,699 | +0.03(+0.63%) |
Jan 31, 2024 | 4.760 | 4.850 | 4.760 | 4.780 | 1,685 | -0.03(-0.62%) |
Jan 30, 2024 | 4.770 | 4.825 | 4.770 | 4.810 | 1,799 | -0.03(-0.62%) |
Jan 29, 2024 | 4.760 | 4.840 | 4.760 | 4.840 | 9,252 | +0.08(+1.68%) |
Jan 26, 2024 | 4.780 | 4.780 | 4.760 | 4.760 | 2,203 | -0.03(-0.63%) |
Jan 25, 2024 | 4.720 | 4.820 | 4.720 | 4.790 | 10,319 | +0.05(+1.11%) |
Jan 24, 2024 | 4.641 | 4.790 | 4.640 | 4.737 | 7,941 | +0.11(+2.31%) |
Jan 23, 2024 | 4.702 | 4.702 | 4.630 | 4.630 | 1,952 | +0.00(+0.01%) |
Jan 22, 2024 | 4.721 | 4.845 | 4.630 | 4.630 | 11,354 | -0.12(-2.45%) |
Jan 19, 2024 | 4.650 | 4.750 | 4.650 | 4.746 | 2,721 | +0.18(+3.86%) |
Jan 18, 2024 | 4.660 | 4.660 | 4.550 | 4.570 | 16,249 | -0.16(-3.38%) |
Jan 17, 2024 | 4.570 | 4.750 | 4.540 | 4.730 | 3,001 | -0.03(-0.58%) |
Jan 16, 2024 | 4.750 | 4.775 | 4.650 | 4.758 | 2,182 | +0.01(+0.16%) |
Jan 12, 2024 | 4.710 | 4.750 | 4.630 | 4.750 | 4,078 | +0.03(+0.64%) |
Jan 11, 2024 | 4.730 | 4.750 | 4.520 | 4.720 | 7,200 | +0.02(+0.43%) |
Jan 10, 2024 | 4.750 | 4.750 | 4.490 | 4.700 | 6,229 | +0.08(+1.62%) |
Jan 09, 2024 | 4.750 | 4.750 | 4.625 | 4.625 | 2,281 | -0.04(-0.92%) |
Jan 08, 2024 | 4.570 | 4.668 | 4.570 | 4.668 | 6,834 | +0.19(+4.20%) |
Jan 05, 2024 | 4.780 | 4.783 | 4.470 | 4.480 | 9,037 | -0.27(-5.68%) |
Jan 04, 2024 | 4.660 | 4.750 | 4.660 | 4.750 | 3,087 | +0.05(+1.17%) |
Jan 03, 2024 | 4.570 | 4.695 | 4.570 | 4.695 | 1,814 | +0.14(+3.06%) |
Jan 02, 2024 | 4.520 | 4.560 | 4.500 | 4.556 | 4,342 | +0.12(+2.79%) |
Dec 29, 2023 | 4.360 | 4.432 | 4.360 | 4.432 | 3,020 | +0.03(+0.72%) |
Dec 28, 2023 | 4.428 | 4.600 | 4.400 | 4.400 | 6,075 | -0.04(-0.90%) |
Dec 27, 2023 | 4.370 | 4.730 | 4.370 | 4.440 | 8,786 | +0.07(+1.60%) |
Dec 26, 2023 | 4.430 | 4.550 | 4.300 | 4.370 | 16,341 | +0.06(+1.34%) |
Dec 22, 2023 | 4.410 | 4.410 | 4.312 | 4.312 | 1,749 | -0.00(-0.06%) |
Dec 21, 2023 | 4.360 | 4.360 | 4.270 | 4.315 | 2,160 | -0.04(-1.03%) |
Dec 20, 2023 | 4.360 | 4.380 | 4.290 | 4.360 | 5,126 | +0.11(+2.59%) |
Dec 19, 2023 | 4.380 | 4.380 | 4.160 | 4.250 | 3,910 | +0.05(+1.19%) |
Dec 18, 2023 | 4.280 | 4.390 | 4.190 | 4.200 | 2,605 | +0.01(+0.24%) |
Dec 15, 2023 | 4.040 | 4.400 | 4.040 | 4.190 | 6,668 | +0.07(+1.73%) |
Dec 14, 2023 | 4.050 | 4.119 | 4.050 | 4.119 | 4,721 | +0.14(+3.49%) |
Dec 13, 2023 | 3.930 | 3.980 | 3.930 | 3.980 | 1,110 | +0.05(+1.27%) |
Dec 12, 2023 | 4.145 | 4.145 | 3.900 | 3.930 | 7,112 | -0.18(-4.38%) |
Dec 11, 2023 | 4.351 | 4.351 | 4.100 | 4.110 | 8,138 | -0.01(-0.24%) |
Dec 08, 2023 | 4.260 | 4.350 | 4.120 | 4.120 | 5,316 | +0.00(+0.00%) |
Dec 07, 2023 | 4.120 | 4.120 | 4.120 | 4.120 | 363 | +0.01(+0.24%) |
Dec 06, 2023 | 4.160 | 4.240 | 4.110 | 4.110 | 7,819 | -0.09(-2.14%) |
Dec 05, 2023 | 4.230 | 4.230 | 4.200 | 4.200 | 10,200 | -0.06(-1.41%) |
Dec 04, 2023 | 4.450 | 4.490 | 4.260 | 4.260 | 9,553 | -0.16(-3.59%) |
Dec 01, 2023 | 4.420 | 4.435 | 4.310 | 4.419 | 5,526 | -0.00(-0.03%) |
Nov 30, 2023 | 4.490 | 4.500 | 4.420 | 4.420 | 1,054 | +0.00(+0.00%) |
Nov 29, 2023 | 4.420 | 4.470 | 4.420 | 4.420 | 1,980 | +0.00(+0.00%) |
Nov 28, 2023 | 4.420 | 4.476 | 4.420 | 4.420 | 3,495 | -0.01(-0.23%) |
Nov 27, 2023 | 4.530 | 4.550 | 4.400 | 4.430 | 3,910 | +0.03(+0.68%) |
Nov 24, 2023 | 4.310 | 4.400 | 4.310 | 4.400 | 1,344 | +0.05(+1.15%) |
Nov 22, 2023 | 4.240 | 4.390 | 4.240 | 4.350 | 1,379 | -0.04(-0.91%) |
Nov 21, 2023 | 4.260 | 4.390 | 4.260 | 4.390 | 2,586 | +0.09(+2.19%) |
Nov 20, 2023 | 4.360 | 4.360 | 4.260 | 4.296 | 3,846 | +0.05(+1.08%) |
Nov 17, 2023 | 4.270 | 4.430 | 4.230 | 4.250 | 13,845 | +0.03(+0.62%) |
Nov 16, 2023 | 4.390 | 4.390 | 4.210 | 4.224 | 7,109 | -0.02(-0.38%) |
Nov 15, 2023 | 4.160 | 4.240 | 4.150 | 4.240 | 1,807 | -0.01(-0.17%) |
Nov 14, 2023 | 4.340 | 4.390 | 4.247 | 4.247 | 4,835 | -0.12(-2.81%) |
Nov 13, 2023 | 4.230 | 4.440 | 4.050 | 4.370 | 29,109 | +0.19(+4.47%) |
Nov 10, 2023 | 4.120 | 4.525 | 4.090 | 4.183 | 46,889 | -0.22(-4.93%) |
Nov 09, 2023 | 4.230 | 4.400 | 4.180 | 4.400 | 6,671 | +0.20(+4.76%) |
Nov 08, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 759 | -0.01(-0.24%) |
Nov 07, 2023 | 4.200 | 4.383 | 4.200 | 4.210 | 2,341 | -0.04(-0.94%) |
Nov 06, 2023 | 4.410 | 4.410 | 4.230 | 4.250 | 4,617 | +0.03(+0.68%) |
Nov 03, 2023 | 4.354 | 4.500 | 4.221 | 4.221 | 12,519 | -0.23(-5.14%) |
Nov 02, 2023 | 4.380 | 4.450 | 4.380 | 4.450 | 750 | +0.06(+1.37%) |