Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.360 | 7.370 | 7.120 | 7.220 | 1,157,309 | -0.03(-0.41%) |
May 23, 2024 | 7.680 | 7.680 | 7.130 | 7.250 | 2,453,116 | -0.47(-6.09%) |
May 22, 2024 | 7.920 | 7.939 | 7.560 | 7.720 | 1,062,928 | -0.21(-2.65%) |
May 21, 2024 | 8.000 | 8.100 | 7.875 | 7.930 | 2,050,106 | -0.08(-1.00%) |
May 20, 2024 | 7.400 | 8.239 | 7.390 | 8.010 | 4,056,013 | +1.03(+14.76%) |
May 17, 2024 | 7.130 | 7.200 | 6.950 | 6.980 | 983,892 | -0.13(-1.83%) |
May 16, 2024 | 7.050 | 7.210 | 6.930 | 7.110 | 855,521 | +0.04(+0.57%) |
May 15, 2024 | 7.060 | 7.170 | 7.000 | 7.070 | 987,109 | +0.01(+0.14%) |
May 14, 2024 | 6.470 | 7.100 | 6.380 | 7.060 | 2,292,303 | +0.59(+9.12%) |
May 13, 2024 | 6.830 | 6.910 | 6.370 | 6.470 | 1,756,776 | -0.33(-4.85%) |
May 10, 2024 | 6.900 | 7.410 | 6.770 | 6.800 | 2,973,547 | -0.04(-0.58%) |
May 09, 2024 | 6.540 | 6.860 | 6.520 | 6.840 | 1,596,822 | +0.27(+4.11%) |
May 08, 2024 | 6.560 | 6.700 | 6.500 | 6.570 | 857,543 | -0.07(-1.05%) |
May 07, 2024 | 6.540 | 6.760 | 6.480 | 6.640 | 1,329,328 | +0.11(+1.68%) |
May 06, 2024 | 6.500 | 6.570 | 6.440 | 6.530 | 853,520 | +0.06(+0.85%) |
May 03, 2024 | 6.590 | 6.620 | 6.415 | 6.475 | 790,521 | -0.02(-0.31%) |
May 02, 2024 | 6.440 | 6.585 | 6.330 | 6.495 | 932,960 | +0.09(+1.41%) |
May 01, 2024 | 6.450 | 6.585 | 6.325 | 6.405 | 1,000,809 | -0.01(-0.23%) |
Apr 30, 2024 | 6.700 | 6.830 | 6.370 | 6.420 | 2,416,006 | -0.23(-3.46%) |
Apr 29, 2024 | 6.450 | 6.695 | 6.390 | 6.650 | 1,695,737 | +0.25(+3.91%) |
Apr 26, 2024 | 6.280 | 6.435 | 6.200 | 6.400 | 765,705 | +0.14(+2.24%) |
Apr 25, 2024 | 6.270 | 6.370 | 6.170 | 6.260 | 774,069 | -0.03(-0.48%) |
Apr 24, 2024 | 6.280 | 6.310 | 6.160 | 6.290 | 746,451 | -0.04(-0.63%) |
Apr 23, 2024 | 6.200 | 6.350 | 6.080 | 6.330 | 966,299 | +0.13(+2.10%) |
Apr 22, 2024 | 6.060 | 6.260 | 6.010 | 6.200 | 783,473 | +0.09(+1.47%) |
Apr 19, 2024 | 5.950 | 6.210 | 5.880 | 6.110 | 1,605,239 | +0.17(+2.86%) |
Apr 18, 2024 | 5.950 | 6.080 | 5.880 | 5.940 | 906,088 | -0.05(-0.83%) |
Apr 17, 2024 | 6.050 | 6.175 | 5.970 | 5.990 | 662,758 | -0.06(-0.99%) |
Apr 16, 2024 | 6.130 | 6.162 | 5.965 | 6.050 | 712,081 | -0.17(-2.73%) |
Apr 15, 2024 | 6.100 | 6.360 | 6.100 | 6.220 | 963,810 | +0.00(+0.00%) |
Apr 12, 2024 | 6.550 | 6.700 | 6.120 | 6.220 | 1,542,728 | -0.01(-0.16%) |
Apr 11, 2024 | 6.060 | 6.250 | 6.020 | 6.230 | 1,811,267 | +0.20(+3.32%) |
Apr 10, 2024 | 5.820 | 6.050 | 5.750 | 6.030 | 900,411 | +0.05(+0.84%) |
Apr 09, 2024 | 5.630 | 5.997 | 5.625 | 5.980 | 937,907 | +0.38(+6.79%) |
Apr 08, 2024 | 5.570 | 5.637 | 5.480 | 5.600 | 494,297 | +0.07(+1.27%) |
Apr 05, 2024 | 5.510 | 5.590 | 5.415 | 5.530 | 542,476 | +0.02(+0.36%) |
Apr 04, 2024 | 5.600 | 5.730 | 5.405 | 5.510 | 809,142 | -0.04(-0.72%) |
Apr 03, 2024 | 5.340 | 5.570 | 5.340 | 5.550 | 857,215 | +0.18(+3.35%) |
Apr 02, 2024 | 5.490 | 5.575 | 5.295 | 5.370 | 1,149,537 | -0.16(-2.89%) |
Apr 01, 2024 | 5.740 | 5.747 | 5.485 | 5.530 | 1,504,398 | -0.15(-2.64%) |
Mar 28, 2024 | 5.400 | 5.790 | 5.400 | 5.680 | 1,190,777 | +0.29(+5.38%) |
Mar 27, 2024 | 5.500 | 5.550 | 5.305 | 5.390 | 703,984 | -0.11(-2.00%) |
Mar 26, 2024 | 5.500 | 5.555 | 5.420 | 5.500 | 738,141 | +0.04(+0.73%) |
Mar 25, 2024 | 5.500 | 5.650 | 5.420 | 5.460 | 672,672 | -0.07(-1.27%) |
Mar 22, 2024 | 5.510 | 5.580 | 5.435 | 5.530 | 702,953 | +0.01(+0.18%) |
Mar 21, 2024 | 5.700 | 5.740 | 5.510 | 5.520 | 637,019 | -0.12(-2.13%) |
Mar 20, 2024 | 5.480 | 5.695 | 5.410 | 5.640 | 1,275,697 | +0.14(+2.55%) |
Mar 19, 2024 | 5.420 | 5.560 | 5.420 | 5.500 | 978,692 | +0.07(+1.29%) |
Mar 18, 2024 | 5.480 | 5.520 | 5.350 | 5.430 | 1,064,513 | +0.01(+0.18%) |
Mar 15, 2024 | 5.330 | 5.550 | 5.330 | 5.420 | 2,544,522 | +0.11(+2.07%) |
Mar 14, 2024 | 5.190 | 5.460 | 5.125 | 5.310 | 1,672,217 | +0.13(+2.51%) |
Mar 13, 2024 | 5.110 | 5.320 | 5.100 | 5.180 | 1,363,100 | +0.08(+1.57%) |
Mar 12, 2024 | 5.050 | 5.180 | 4.952 | 5.100 | 1,246,301 | -0.02(-0.39%) |
Mar 11, 2024 | 5.090 | 5.150 | 5.050 | 5.120 | 905,458 | -0.02(-0.39%) |
Mar 08, 2024 | 5.280 | 5.310 | 5.050 | 5.140 | 1,181,909 | -0.07(-1.34%) |
Mar 07, 2024 | 5.270 | 5.490 | 5.155 | 5.210 | 1,337,310 | -0.06(-1.14%) |
Mar 06, 2024 | 4.990 | 5.420 | 4.970 | 5.270 | 2,383,858 | +0.50(+10.48%) |
Mar 05, 2024 | 4.730 | 4.855 | 4.700 | 4.770 | 862,825 | -0.02(-0.42%) |
Mar 04, 2024 | 4.870 | 4.950 | 4.640 | 4.790 | 1,144,707 | -0.06(-1.24%) |
Mar 01, 2024 | 4.630 | 4.865 | 4.525 | 4.850 | 3,929,563 | +0.26(+5.66%) |
Feb 29, 2024 | 4.730 | 4.940 | 4.580 | 4.590 | 2,268,209 | -0.08(-1.71%) |
Feb 28, 2024 | 4.910 | 4.945 | 4.660 | 4.670 | 1,594,101 | -0.28(-5.66%) |
Feb 27, 2024 | 5.170 | 5.200 | 4.920 | 4.950 | 714,671 | -0.16(-3.13%) |
Feb 26, 2024 | 5.030 | 5.200 | 4.980 | 5.110 | 966,701 | +0.03(+0.59%) |
Feb 23, 2024 | 5.100 | 5.214 | 4.980 | 5.080 | 681,343 | -0.07(-1.36%) |
Feb 22, 2024 | 5.320 | 5.380 | 5.150 | 5.150 | 744,201 | -0.21(-3.92%) |
Feb 21, 2024 | 5.320 | 5.370 | 5.225 | 5.360 | 934,323 | +0.04(+0.75%) |
Feb 20, 2024 | 5.330 | 5.440 | 5.230 | 5.320 | 905,902 | -0.07(-1.30%) |
Feb 16, 2024 | 5.250 | 5.440 | 5.150 | 5.390 | 1,255,089 | +0.09(+1.70%) |
Feb 15, 2024 | 5.010 | 5.350 | 4.990 | 5.300 | 2,038,902 | +0.34(+6.85%) |
Feb 14, 2024 | 4.960 | 5.005 | 4.900 | 4.960 | 730,264 | +0.03(+0.61%) |
Feb 13, 2024 | 4.940 | 4.980 | 4.835 | 4.930 | 1,021,386 | -0.10(-1.99%) |
Feb 12, 2024 | 5.130 | 5.310 | 4.965 | 5.030 | 1,543,413 | -0.10(-1.95%) |
Feb 09, 2024 | 5.000 | 5.210 | 4.990 | 5.130 | 1,304,607 | +0.15(+3.01%) |
Feb 08, 2024 | 4.830 | 4.990 | 4.795 | 4.980 | 718,807 | +0.16(+3.32%) |
Feb 07, 2024 | 4.800 | 4.885 | 4.735 | 4.820 | 569,685 | +0.02(+0.42%) |
Feb 06, 2024 | 4.870 | 4.950 | 4.790 | 4.800 | 722,180 | -0.06(-1.23%) |
Feb 05, 2024 | 4.940 | 4.940 | 4.680 | 4.860 | 890,665 | -0.15(-2.99%) |
Feb 02, 2024 | 5.020 | 5.105 | 4.910 | 5.010 | 779,716 | -0.08(-1.57%) |
Feb 01, 2024 | 5.140 | 5.280 | 5.000 | 5.090 | 875,956 | +0.00(+0.00%) |
Jan 31, 2024 | 5.260 | 5.290 | 5.065 | 5.090 | 1,235,365 | -0.17(-3.23%) |
Jan 30, 2024 | 5.040 | 5.320 | 5.005 | 5.260 | 1,792,879 | +0.16(+3.14%) |
Jan 29, 2024 | 4.950 | 5.110 | 4.791 | 5.100 | 1,229,510 | +0.20(+4.08%) |
Jan 26, 2024 | 4.820 | 4.930 | 4.755 | 4.900 | 940,515 | +0.11(+2.30%) |
Jan 25, 2024 | 4.830 | 4.870 | 4.652 | 4.790 | 663,615 | +0.02(+0.42%) |
Jan 24, 2024 | 4.770 | 4.790 | 4.690 | 4.770 | 593,155 | +0.05(+1.06%) |
Jan 23, 2024 | 4.750 | 4.875 | 4.640 | 4.720 | 787,329 | +0.01(+0.21%) |
Jan 22, 2024 | 4.580 | 4.735 | 4.520 | 4.710 | 956,452 | +0.13(+2.84%) |
Jan 19, 2024 | 4.510 | 4.580 | 4.410 | 4.580 | 934,901 | +0.11(+2.46%) |
Jan 18, 2024 | 4.540 | 4.540 | 4.430 | 4.470 | 794,257 | -0.07(-1.54%) |
Jan 17, 2024 | 4.570 | 4.650 | 4.470 | 4.540 | 671,781 | -0.11(-2.37%) |
Jan 16, 2024 | 4.640 | 4.770 | 4.630 | 4.650 | 965,900 | +0.00(+0.00%) |
Jan 12, 2024 | 4.460 | 4.680 | 4.460 | 4.650 | 957,235 | +0.30(+6.90%) |
Jan 11, 2024 | 4.330 | 4.520 | 4.320 | 4.350 | 810,848 | +0.00(+0.00%) |
Jan 10, 2024 | 4.400 | 4.405 | 4.255 | 4.350 | 937,095 | -0.08(-1.81%) |
Jan 09, 2024 | 4.560 | 4.560 | 4.402 | 4.430 | 769,591 | -0.16(-3.49%) |
Jan 08, 2024 | 4.460 | 4.645 | 4.320 | 4.590 | 767,487 | +0.10(+2.23%) |
Jan 05, 2024 | 4.580 | 4.670 | 4.450 | 4.490 | 1,227,596 | -0.14(-3.02%) |
Jan 04, 2024 | 4.600 | 4.780 | 4.465 | 4.630 | 1,181,775 | +0.09(+1.98%) |
Jan 03, 2024 | 4.710 | 4.731 | 4.440 | 4.540 | 907,378 | -0.14(-2.99%) |
Jan 02, 2024 | 4.810 | 4.820 | 4.635 | 4.680 | 807,675 | -0.09(-1.89%) |
Dec 29, 2023 | 4.950 | 4.960 | 4.770 | 4.770 | 666,395 | -0.19(-3.83%) |
Dec 28, 2023 | 5.060 | 5.100 | 4.895 | 4.960 | 1,102,798 | -0.15(-2.94%) |
Dec 27, 2023 | 5.190 | 5.270 | 5.090 | 5.110 | 855,956 | -0.04(-0.78%) |
Dec 26, 2023 | 5.060 | 5.160 | 4.970 | 5.150 | 477,972 | +0.17(+3.41%) |
Dec 22, 2023 | 4.790 | 5.005 | 4.790 | 4.980 | 778,861 | +0.12(+2.47%) |
Dec 21, 2023 | 4.600 | 4.870 | 4.507 | 4.860 | 1,323,902 | +0.32(+7.05%) |
Dec 20, 2023 | 4.620 | 4.750 | 4.520 | 4.540 | 807,336 | -0.10(-2.16%) |
Dec 19, 2023 | 4.540 | 4.670 | 4.540 | 4.640 | 848,455 | +0.11(+2.43%) |
Dec 18, 2023 | 4.590 | 4.640 | 4.360 | 4.530 | 1,507,050 | -0.02(-0.44%) |
Dec 15, 2023 | 4.920 | 5.050 | 4.510 | 4.550 | 7,419,053 | -0.35(-7.14%) |
Dec 14, 2023 | 4.700 | 4.955 | 4.670 | 4.900 | 2,130,306 | +0.24(+5.15%) |
Dec 13, 2023 | 4.630 | 4.690 | 4.540 | 4.660 | 1,310,578 | +0.02(+0.43%) |
Dec 12, 2023 | 4.840 | 4.860 | 4.470 | 4.640 | 1,206,628 | -0.22(-4.53%) |
Dec 11, 2023 | 5.040 | 5.070 | 4.780 | 4.860 | 784,313 | -0.19(-3.76%) |
Dec 08, 2023 | 5.020 | 5.110 | 4.945 | 5.050 | 833,672 | +0.00(+0.00%) |
Dec 07, 2023 | 5.070 | 5.110 | 4.970 | 5.050 | 739,989 | +0.00(+0.00%) |
Dec 06, 2023 | 5.050 | 5.130 | 5.000 | 5.050 | 763,227 | +0.01(+0.20%) |
Dec 05, 2023 | 5.220 | 5.270 | 5.000 | 5.040 | 973,937 | -0.19(-3.63%) |
Dec 04, 2023 | 5.250 | 5.335 | 5.170 | 5.230 | 1,012,070 | +0.00(+0.00%) |
Dec 01, 2023 | 5.000 | 5.245 | 4.905 | 5.230 | 1,245,925 | +0.24(+4.81%) |
Nov 30, 2023 | 4.760 | 5.160 | 4.760 | 4.990 | 3,124,694 | +0.24(+5.05%) |
Nov 29, 2023 | 4.750 | 4.895 | 4.725 | 4.750 | 1,434,444 | +0.01(+0.21%) |
Nov 28, 2023 | 4.650 | 4.845 | 4.610 | 4.740 | 1,532,260 | +0.09(+1.94%) |
Nov 27, 2023 | 4.650 | 4.760 | 4.590 | 4.650 | 1,244,995 | -0.03(-0.64%) |
Nov 24, 2023 | 4.520 | 4.730 | 4.520 | 4.680 | 462,355 | +0.17(+3.77%) |
Nov 22, 2023 | 4.640 | 4.640 | 4.500 | 4.510 | 1,167,649 | -0.18(-3.84%) |
Nov 21, 2023 | 4.840 | 4.870 | 4.655 | 4.690 | 824,581 | -0.13(-2.70%) |
Nov 20, 2023 | 4.780 | 4.930 | 4.780 | 4.820 | 1,087,997 | +0.07(+1.47%) |
Nov 17, 2023 | 4.700 | 4.775 | 4.635 | 4.750 | 632,144 | +0.09(+1.93%) |
Nov 16, 2023 | 4.800 | 4.800 | 4.520 | 4.660 | 739,157 | -0.14(-2.92%) |
Nov 15, 2023 | 4.870 | 5.015 | 4.700 | 4.800 | 1,146,109 | -0.01(-0.21%) |
Nov 14, 2023 | 4.650 | 4.935 | 4.500 | 4.810 | 1,214,148 | +0.34(+7.61%) |
Nov 13, 2023 | 4.330 | 4.490 | 4.270 | 4.470 | 831,438 | +0.20(+4.68%) |
Nov 10, 2023 | 4.170 | 4.380 | 4.150 | 4.270 | 1,325,458 | +0.10(+2.40%) |
Nov 09, 2023 | 4.270 | 4.330 | 4.160 | 4.170 | 689,436 | -0.08(-1.88%) |
Nov 08, 2023 | 4.200 | 4.315 | 4.200 | 4.250 | 605,421 | +0.02(+0.47%) |
Nov 07, 2023 | 4.170 | 4.240 | 4.010 | 4.230 | 573,867 | +0.00(+0.00%) |
Nov 06, 2023 | 4.440 | 4.520 | 4.220 | 4.230 | 617,575 | -0.23(-5.16%) |
Nov 03, 2023 | 4.380 | 4.520 | 4.240 | 4.460 | 1,117,817 | +0.11(+2.53%) |
Nov 02, 2023 | 4.520 | 4.520 | 4.260 | 4.350 | 1,581,401 | -0.14(-3.12%) |