Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.300 | 6.740 | 6.210 | 6.710 | 6,107,597 | +0.49(+7.88%) |
May 16, 2024 | 6.220 | 6.260 | 6.145 | 6.220 | 2,133,356 | +0.06(+0.97%) |
May 15, 2024 | 6.210 | 6.320 | 6.125 | 6.160 | 2,617,045 | +0.07(+1.15%) |
May 14, 2024 | 6.100 | 6.215 | 6.070 | 6.090 | 2,989,512 | +0.06(+1.00%) |
May 13, 2024 | 6.150 | 6.260 | 6.030 | 6.030 | 2,807,205 | -0.05(-0.82%) |
May 10, 2024 | 6.160 | 6.170 | 5.980 | 6.080 | 2,777,728 | -0.07(-1.14%) |
May 09, 2024 | 5.910 | 6.170 | 5.840 | 6.150 | 4,652,255 | +0.33(+5.67%) |
May 08, 2024 | 5.880 | 5.880 | 5.710 | 5.820 | 4,009,350 | -0.06(-1.02%) |
May 07, 2024 | 5.770 | 5.950 | 5.735 | 5.880 | 4,722,055 | +0.12(+2.08%) |
May 06, 2024 | 5.620 | 5.850 | 5.600 | 5.760 | 3,358,141 | +0.22(+3.97%) |
May 03, 2024 | 5.660 | 5.750 | 5.490 | 5.540 | 2,358,497 | -0.06(-1.07%) |
May 02, 2024 | 5.590 | 5.695 | 5.420 | 5.600 | 2,308,346 | +0.17(+3.13%) |
May 01, 2024 | 5.480 | 5.720 | 5.400 | 5.430 | 4,717,136 | +0.25(+4.83%) |
Apr 30, 2024 | 5.470 | 5.490 | 5.160 | 5.180 | 4,261,295 | -0.33(-5.99%) |
Apr 29, 2024 | 5.450 | 5.690 | 5.430 | 5.510 | 4,657,279 | +0.11(+2.04%) |
Apr 26, 2024 | 5.400 | 5.520 | 5.275 | 5.400 | 3,165,265 | +0.04(+0.75%) |
Apr 25, 2024 | 5.330 | 5.429 | 5.255 | 5.360 | 2,004,440 | +0.00(+0.00%) |
Apr 24, 2024 | 5.310 | 5.425 | 5.210 | 5.360 | 3,201,728 | +0.12(+2.29%) |
Apr 23, 2024 | 5.310 | 5.370 | 5.180 | 5.240 | 4,814,055 | -0.06(-1.13%) |
Apr 22, 2024 | 5.710 | 5.710 | 5.220 | 5.300 | 10,006,654 | -0.54(-9.25%) |
Apr 19, 2024 | 5.810 | 5.925 | 5.775 | 5.840 | 1,669,762 | -0.01(-0.17%) |
Apr 18, 2024 | 5.900 | 5.930 | 5.725 | 5.850 | 2,000,310 | +0.09(+1.56%) |
Apr 17, 2024 | 5.870 | 5.960 | 5.730 | 5.760 | 2,061,860 | -0.04(-0.69%) |
Apr 16, 2024 | 5.990 | 5.990 | 5.730 | 5.800 | 3,757,839 | -0.19(-3.17%) |
Apr 15, 2024 | 6.220 | 6.280 | 5.960 | 5.990 | 2,556,381 | -0.21(-3.39%) |
Apr 12, 2024 | 6.450 | 6.585 | 6.110 | 6.200 | 3,029,598 | -0.22(-3.43%) |
Apr 11, 2024 | 6.240 | 6.450 | 6.040 | 6.420 | 3,721,594 | +0.18(+2.88%) |
Apr 10, 2024 | 6.160 | 6.310 | 6.110 | 6.240 | 2,910,617 | +0.00(+0.00%) |
Apr 09, 2024 | 6.370 | 6.400 | 6.180 | 6.240 | 2,277,311 | -0.12(-1.89%) |
Apr 08, 2024 | 6.540 | 6.560 | 6.300 | 6.360 | 2,086,528 | -0.19(-2.90%) |
Apr 05, 2024 | 6.610 | 6.750 | 6.445 | 6.550 | 2,922,698 | -0.08(-1.21%) |
Apr 04, 2024 | 6.900 | 6.950 | 6.570 | 6.630 | 2,832,470 | -0.27(-3.91%) |
Apr 03, 2024 | 6.600 | 6.930 | 6.600 | 6.900 | 4,007,160 | +0.33(+5.02%) |
Apr 02, 2024 | 6.490 | 6.600 | 6.350 | 6.570 | 2,625,126 | +0.04(+0.61%) |
Apr 01, 2024 | 6.340 | 6.560 | 6.285 | 6.530 | 3,242,325 | +0.24(+3.82%) |
Mar 28, 2024 | 6.060 | 6.300 | 6.060 | 6.290 | 6,488,818 | +0.25(+4.14%) |
Mar 27, 2024 | 6.070 | 6.100 | 5.975 | 6.040 | 1,667,658 | +0.00(+0.00%) |
Mar 26, 2024 | 6.080 | 6.145 | 5.960 | 6.040 | 1,730,551 | +0.02(+0.33%) |
Mar 25, 2024 | 6.170 | 6.430 | 6.020 | 6.020 | 2,489,016 | -0.16(-2.59%) |
Mar 22, 2024 | 6.160 | 6.310 | 6.135 | 6.180 | 1,442,619 | -0.06(-0.96%) |
Mar 21, 2024 | 6.330 | 6.350 | 6.190 | 6.240 | 2,084,074 | -0.04(-0.64%) |
Mar 20, 2024 | 6.010 | 6.350 | 5.930 | 6.280 | 2,432,420 | +0.23(+3.80%) |
Mar 19, 2024 | 5.960 | 6.155 | 5.850 | 6.050 | 2,510,417 | -0.01(-0.17%) |
Mar 18, 2024 | 6.090 | 6.140 | 5.920 | 6.060 | 1,866,673 | +0.02(+0.33%) |
Mar 15, 2024 | 5.900 | 6.110 | 5.850 | 6.040 | 3,009,001 | +0.15(+2.55%) |
Mar 14, 2024 | 5.910 | 5.980 | 5.780 | 5.890 | 3,325,501 | -0.06(-1.01%) |
Mar 13, 2024 | 6.140 | 6.300 | 5.900 | 5.950 | 3,440,318 | -0.19(-3.09%) |
Mar 12, 2024 | 6.110 | 6.300 | 6.050 | 6.140 | 1,853,946 | +0.02(+0.33%) |
Mar 11, 2024 | 6.130 | 6.190 | 6.030 | 6.120 | 2,029,618 | +0.06(+0.99%) |
Mar 08, 2024 | 6.400 | 6.450 | 6.005 | 6.060 | 3,700,550 | -0.35(-5.46%) |
Mar 07, 2024 | 6.140 | 6.440 | 6.060 | 6.410 | 3,580,128 | +0.31(+5.08%) |
Mar 06, 2024 | 6.180 | 6.280 | 6.080 | 6.100 | 2,084,784 | +0.00(+0.00%) |
Mar 05, 2024 | 6.300 | 6.365 | 6.090 | 6.100 | 2,566,294 | -0.23(-3.63%) |
Mar 04, 2024 | 6.650 | 6.675 | 6.280 | 6.330 | 2,526,886 | -0.22(-3.36%) |
Mar 01, 2024 | 6.330 | 6.630 | 6.250 | 6.550 | 2,675,487 | +0.22(+3.48%) |
Feb 29, 2024 | 6.430 | 6.550 | 6.200 | 6.330 | 2,740,391 | -0.09(-1.40%) |
Feb 28, 2024 | 6.660 | 6.665 | 6.370 | 6.420 | 2,006,383 | -0.24(-3.60%) |
Feb 27, 2024 | 6.450 | 6.770 | 6.390 | 6.660 | 3,511,929 | +0.34(+5.38%) |
Feb 26, 2024 | 6.080 | 6.410 | 5.970 | 6.320 | 3,118,258 | +0.32(+5.33%) |
Feb 23, 2024 | 6.070 | 6.140 | 5.965 | 6.000 | 2,474,156 | -0.10(-1.64%) |
Feb 22, 2024 | 6.250 | 6.350 | 6.070 | 6.100 | 2,733,419 | -0.15(-2.40%) |
Feb 21, 2024 | 6.110 | 6.360 | 6.030 | 6.250 | 2,680,429 | +0.11(+1.79%) |
Feb 20, 2024 | 6.470 | 6.525 | 6.115 | 6.140 | 3,055,989 | -0.34(-5.25%) |
Feb 16, 2024 | 6.720 | 6.730 | 6.460 | 6.480 | 2,292,821 | -0.23(-3.43%) |
Feb 15, 2024 | 6.630 | 6.718 | 6.555 | 6.710 | 2,644,560 | +0.11(+1.67%) |
Feb 14, 2024 | 6.700 | 6.740 | 6.500 | 6.600 | 3,139,750 | +0.00(+0.00%) |
Feb 13, 2024 | 6.800 | 6.840 | 6.580 | 6.600 | 3,303,038 | -0.34(-4.90%) |
Feb 12, 2024 | 6.750 | 6.980 | 6.670 | 6.940 | 2,304,104 | +0.09(+1.31%) |
Feb 09, 2024 | 7.000 | 7.070 | 6.830 | 6.850 | 3,691,045 | -0.15(-2.14%) |
Feb 08, 2024 | 7.370 | 7.400 | 6.865 | 7.000 | 5,117,578 | -0.41(-5.53%) |
Feb 07, 2024 | 7.260 | 7.465 | 7.165 | 7.410 | 1,956,266 | +0.14(+1.93%) |
Feb 06, 2024 | 7.410 | 7.500 | 7.265 | 7.270 | 1,566,552 | -0.18(-2.42%) |
Feb 05, 2024 | 7.730 | 7.730 | 7.320 | 7.450 | 2,986,382 | -0.33(-4.24%) |
Feb 02, 2024 | 7.940 | 7.940 | 7.690 | 7.780 | 2,577,820 | -0.19(-2.38%) |
Feb 01, 2024 | 7.950 | 8.210 | 7.850 | 7.970 | 4,826,607 | +0.42(+5.56%) |
Jan 31, 2024 | 7.730 | 7.910 | 7.540 | 7.550 | 3,120,608 | -0.24(-3.08%) |
Jan 30, 2024 | 7.290 | 7.800 | 7.290 | 7.790 | 3,052,505 | +0.42(+5.70%) |
Jan 29, 2024 | 7.300 | 7.410 | 7.030 | 7.370 | 1,825,827 | +0.07(+0.96%) |
Jan 26, 2024 | 7.310 | 7.400 | 7.200 | 7.300 | 1,321,038 | -0.04(-0.54%) |
Jan 25, 2024 | 7.480 | 7.590 | 7.250 | 7.340 | 1,746,426 | -0.14(-1.87%) |
Jan 24, 2024 | 7.600 | 7.740 | 7.450 | 7.480 | 2,204,162 | -0.08(-1.06%) |
Jan 23, 2024 | 7.350 | 7.565 | 7.245 | 7.560 | 2,684,373 | +0.36(+5.00%) |
Jan 22, 2024 | 7.300 | 7.350 | 7.160 | 7.200 | 1,914,342 | -0.15(-2.04%) |
Jan 19, 2024 | 7.610 | 7.630 | 7.190 | 7.350 | 2,333,179 | -0.25(-3.29%) |
Jan 18, 2024 | 7.700 | 7.820 | 7.435 | 7.600 | 2,547,225 | -0.06(-0.78%) |
Jan 17, 2024 | 7.520 | 7.765 | 7.410 | 7.660 | 2,705,254 | -0.06(-0.78%) |
Jan 16, 2024 | 7.770 | 8.040 | 7.600 | 7.720 | 6,220,090 | +0.06(+0.78%) |
Jan 12, 2024 | 7.320 | 7.770 | 7.310 | 7.660 | 7,999,686 | +0.60(+8.50%) |
Jan 11, 2024 | 6.980 | 7.120 | 6.820 | 7.060 | 2,052,095 | +0.09(+1.29%) |
Jan 10, 2024 | 7.060 | 7.210 | 6.940 | 6.970 | 2,588,058 | -0.01(-0.14%) |
Jan 09, 2024 | 6.770 | 7.200 | 6.652 | 6.980 | 3,755,656 | +0.18(+2.65%) |
Jan 08, 2024 | 6.720 | 6.830 | 6.581 | 6.800 | 2,242,384 | +0.08(+1.19%) |
Jan 05, 2024 | 6.890 | 6.980 | 6.720 | 6.720 | 2,646,731 | -0.19(-2.75%) |
Jan 04, 2024 | 6.810 | 7.010 | 6.760 | 6.910 | 2,111,569 | +0.09(+1.32%) |
Jan 03, 2024 | 6.890 | 6.980 | 6.720 | 6.820 | 2,954,503 | -0.10(-1.45%) |
Jan 02, 2024 | 7.220 | 7.220 | 6.873 | 6.920 | 3,702,114 | -0.27(-3.76%) |
Dec 29, 2023 | 7.200 | 7.250 | 7.010 | 7.190 | 2,666,005 | -0.02(-0.28%) |
Dec 28, 2023 | 7.360 | 7.360 | 6.870 | 7.210 | 6,349,047 | -0.50(-6.49%) |
Dec 27, 2023 | 7.850 | 7.960 | 7.700 | 7.710 | 1,838,624 | -0.14(-1.78%) |
Dec 26, 2023 | 7.800 | 7.890 | 7.640 | 7.850 | 2,127,471 | +0.17(+2.21%) |
Dec 22, 2023 | 7.600 | 7.940 | 7.600 | 7.680 | 3,274,867 | +0.11(+1.45%) |
Dec 21, 2023 | 7.220 | 7.725 | 7.130 | 7.570 | 3,943,995 | +0.61(+8.76%) |
Dec 20, 2023 | 7.090 | 7.170 | 6.940 | 6.960 | 2,810,824 | -0.07(-1.00%) |
Dec 19, 2023 | 7.410 | 7.410 | 7.020 | 7.030 | 3,718,350 | -0.28(-3.83%) |
Dec 18, 2023 | 7.370 | 7.690 | 7.295 | 7.310 | 1,870,669 | +0.06(+0.83%) |
Dec 15, 2023 | 7.800 | 7.860 | 7.110 | 7.250 | 5,854,016 | -0.52(-6.69%) |
Dec 14, 2023 | 7.500 | 7.805 | 7.241 | 7.770 | 3,387,947 | +0.39(+5.28%) |
Dec 13, 2023 | 7.450 | 7.470 | 7.085 | 7.380 | 2,698,793 | -0.04(-0.54%) |
Dec 12, 2023 | 7.510 | 7.511 | 7.255 | 7.420 | 2,125,862 | -0.12(-1.59%) |
Dec 11, 2023 | 7.560 | 7.590 | 7.350 | 7.540 | 1,553,103 | -0.01(-0.13%) |
Dec 08, 2023 | 7.300 | 7.570 | 7.240 | 7.550 | 1,940,240 | +0.24(+3.28%) |
Dec 07, 2023 | 7.450 | 7.460 | 7.150 | 7.310 | 2,475,641 | -0.10(-1.35%) |
Dec 06, 2023 | 7.480 | 7.700 | 7.400 | 7.410 | 3,327,330 | -0.07(-0.94%) |
Dec 05, 2023 | 7.710 | 7.740 | 7.450 | 7.480 | 2,465,368 | -0.31(-3.98%) |
Dec 04, 2023 | 7.850 | 7.970 | 7.750 | 7.790 | 2,686,174 | +0.08(+1.04%) |
Dec 01, 2023 | 7.950 | 8.105 | 7.700 | 7.710 | 2,348,246 | -0.24(-3.02%) |
Nov 30, 2023 | 7.630 | 7.990 | 7.550 | 7.950 | 2,359,823 | +0.35(+4.61%) |
Nov 29, 2023 | 8.230 | 8.239 | 7.580 | 7.600 | 2,835,728 | -0.62(-7.54%) |
Nov 28, 2023 | 8.380 | 8.420 | 8.160 | 8.220 | 1,385,871 | -0.18(-2.14%) |
Nov 27, 2023 | 8.410 | 8.495 | 8.310 | 8.400 | 1,276,784 | -0.05(-0.59%) |
Nov 24, 2023 | 8.420 | 8.590 | 8.405 | 8.450 | 913,097 | +0.02(+0.24%) |
Nov 22, 2023 | 8.400 | 8.500 | 8.205 | 8.430 | 1,196,613 | -0.01(-0.12%) |
Nov 21, 2023 | 8.600 | 8.680 | 8.310 | 8.440 | 1,593,643 | -0.16(-1.86%) |
Nov 20, 2023 | 8.470 | 8.610 | 8.370 | 8.600 | 1,982,973 | +0.16(+1.90%) |
Nov 17, 2023 | 8.300 | 8.510 | 8.280 | 8.440 | 2,485,429 | +0.16(+1.93%) |
Nov 16, 2023 | 8.050 | 8.300 | 7.990 | 8.280 | 1,934,238 | +0.25(+3.11%) |
Nov 15, 2023 | 8.280 | 8.300 | 8.010 | 8.030 | 1,438,216 | -0.24(-2.90%) |
Nov 14, 2023 | 8.400 | 8.400 | 8.120 | 8.270 | 1,816,017 | +0.07(+0.85%) |
Nov 13, 2023 | 7.950 | 8.290 | 7.910 | 8.200 | 2,575,861 | +0.30(+3.80%) |
Nov 10, 2023 | 7.930 | 7.980 | 7.670 | 7.900 | 2,015,869 | +0.01(+0.13%) |
Nov 09, 2023 | 7.520 | 8.035 | 7.520 | 7.890 | 2,168,563 | +0.31(+4.09%) |
Nov 08, 2023 | 7.800 | 7.861 | 7.510 | 7.580 | 1,438,395 | -0.19(-2.45%) |
Nov 07, 2023 | 7.600 | 7.820 | 7.350 | 7.770 | 2,102,226 | +0.11(+1.44%) |
Nov 06, 2023 | 8.160 | 8.170 | 7.590 | 7.660 | 2,746,667 | -0.28(-3.53%) |
Nov 03, 2023 | 8.210 | 8.235 | 7.860 | 7.940 | 2,253,195 | -0.22(-2.70%) |
Nov 02, 2023 | 8.070 | 8.200 | 7.920 | 8.160 | 2,248,783 | +0.13(+1.62%) |