Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 7.380 | 0 | +0.12(+1.65%) | |||
Jun 10, 2024 | 7.260 | 31 | -0.22(-2.94%) | |||
Jun 07, 2024 | 7.450 | 7.480 | 7.450 | 7.480 | 3,185 | +0.05(+0.61%) |
Jun 05, 2024 | 7.435 | 1 | -0.04(-0.54%) | |||
Jun 04, 2024 | 7.475 | 7.475 | 7.475 | 7.475 | 215 | -0.03(-0.33%) |
Jun 03, 2024 | 7.610 | 7.610 | 7.500 | 7.500 | 655 | +0.03(+0.37%) |
May 31, 2024 | 7.400 | 7.473 | 7.400 | 7.473 | 1,226 | -0.02(-0.30%) |
May 30, 2024 | 7.475 | 7.495 | 7.475 | 7.495 | 783 | +0.04(+0.60%) |
May 29, 2024 | 7.520 | 7.550 | 7.450 | 7.450 | 5,502 | -0.06(-0.83%) |
May 28, 2024 | 7.700 | 7.700 | 7.260 | 7.512 | 12,532 | +0.12(+1.65%) |
May 24, 2024 | 7.530 | 7.546 | 7.200 | 7.390 | 3,839 | -0.18(-2.38%) |
May 23, 2024 | 7.590 | 7.590 | 7.554 | 7.570 | 3,059 | +0.02(+0.26%) |
May 22, 2024 | 7.530 | 7.550 | 7.530 | 7.550 | 6,875 | -0.05(-0.66%) |
May 21, 2024 | 7.600 | 7.600 | 7.600 | 7.600 | 230 | +0.07(+0.93%) |
May 20, 2024 | 7.580 | 7.600 | 7.530 | 7.530 | 1,234 | -0.03(-0.40%) |
May 17, 2024 | 7.550 | 7.560 | 7.530 | 7.560 | 2,535 | +0.08(+1.04%) |
May 16, 2024 | 7.482 | 7.550 | 7.482 | 7.482 | 6,430 | -0.02(-0.24%) |
May 15, 2024 | 7.460 | 7.500 | 7.460 | 7.500 | 52,702 | +0.11(+1.49%) |
May 14, 2024 | 7.340 | 7.395 | 7.340 | 7.390 | 2,840 | -0.06(-0.74%) |
May 13, 2024 | 7.432 | 7.445 | 7.380 | 7.445 | 7,700 | +0.08(+1.15%) |
May 10, 2024 | 7.310 | 7.450 | 7.310 | 7.360 | 3,157 | -0.09(-1.21%) |
May 09, 2024 | 7.406 | 7.450 | 7.406 | 7.450 | 2,036 | -0.09(-1.19%) |
May 08, 2024 | 7.372 | 7.600 | 7.372 | 7.540 | 1,908 | +0.14(+1.89%) |
May 07, 2024 | 7.470 | 7.589 | 7.380 | 7.400 | 85,511 | -0.18(-2.37%) |
May 06, 2024 | 7.700 | 7.700 | 7.550 | 7.580 | 6,109 | -0.02(-0.26%) |
May 03, 2024 | 7.540 | 7.600 | 7.540 | 7.600 | 2,220 | +0.12(+1.60%) |
May 02, 2024 | 7.465 | 7.514 | 7.460 | 7.480 | 21,512 | -0.02(-0.27%) |
May 01, 2024 | 7.670 | 7.670 | 7.240 | 7.500 | 7,330 | +0.04(+0.47%) |
Apr 30, 2024 | 7.380 | 7.603 | 7.380 | 7.465 | 8,530 | -0.08(-1.13%) |
Apr 29, 2024 | 7.600 | 7.610 | 7.550 | 7.550 | 96,175 | +0.09(+1.21%) |
Apr 26, 2024 | 7.440 | 7.656 | 7.410 | 7.460 | 61,040 | +0.87(+13.20%) |
Apr 25, 2024 | 6.580 | 6.630 | 6.340 | 6.590 | 5,841 | +0.08(+1.31%) |
Apr 24, 2024 | 6.250 | 6.540 | 6.170 | 6.505 | 30,170 | +0.50(+8.42%) |
Apr 23, 2024 | 6.070 | 6.210 | 6.000 | 6.000 | 9,613 | -0.02(-0.33%) |
Apr 22, 2024 | 6.010 | 6.050 | 5.970 | 6.020 | 10,429 | +0.08(+1.31%) |
Apr 19, 2024 | 6.150 | 6.160 | 5.930 | 5.942 | 20,700 | +0.18(+3.16%) |
Apr 18, 2024 | 5.649 | 5.760 | 5.640 | 5.760 | 550 | +0.16(+2.86%) |
Apr 17, 2024 | 5.710 | 5.720 | 5.420 | 5.600 | 12,283 | +0.10(+1.82%) |
Apr 16, 2024 | 5.455 | 5.700 | 5.455 | 5.500 | 4,769 | -0.27(-4.68%) |
Apr 15, 2024 | 5.770 | 5.770 | 5.770 | 5.770 | 8,100 | +0.00(+0.00%) |
Apr 12, 2024 | 5.800 | 5.800 | 5.725 | 5.770 | 1,941 | -0.11(-1.87%) |
Apr 11, 2024 | 5.690 | 5.880 | 5.690 | 5.880 | 5,210 | +0.38(+6.91%) |
Apr 10, 2024 | 5.545 | 5.620 | 5.500 | 5.500 | 2,100 | -0.10(-1.79%) |
Apr 09, 2024 | 5.566 | 5.600 | 5.560 | 5.600 | 2,689 | +0.00(+0.00%) |
Apr 08, 2024 | 5.600 | 5.645 | 5.600 | 5.600 | 4,600 | +0.07(+1.23%) |
Apr 05, 2024 | 5.532 | 5.532 | 5.532 | 5.532 | 645 | +0.15(+2.83%) |
Apr 04, 2024 | 5.670 | 5.670 | 5.380 | 5.380 | 1,171 | -0.16(-2.89%) |
Apr 03, 2024 | 5.630 | 5.630 | 5.540 | 5.540 | 600 | +0.07(+1.28%) |
Apr 02, 2024 | 5.600 | 5.600 | 5.470 | 5.470 | 500 | -0.21(-3.61%) |
Apr 01, 2024 | 5.580 | 5.850 | 5.580 | 5.675 | 1,907 | +0.29(+5.48%) |
Mar 28, 2024 | 5.630 | 5.648 | 5.380 | 5.380 | 2,945 | -0.02(-0.37%) |
Mar 27, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 340 | -0.07(-1.37%) |
Mar 26, 2024 | 5.490 | 5.490 | 5.391 | 5.475 | 1,750 | +0.02(+0.46%) |
Mar 25, 2024 | 5.618 | 5.618 | 5.445 | 5.450 | 2,110 | +0.01(+0.11%) |
Mar 22, 2024 | 5.460 | 5.540 | 5.230 | 5.444 | 15,223 | -0.39(-6.72%) |
Mar 21, 2024 | 5.771 | 5.836 | 5.720 | 5.836 | 791 | -0.09(-1.59%) |
Mar 20, 2024 | 6.060 | 6.110 | 5.930 | 5.930 | 4,106 | +0.05(+0.94%) |
Mar 19, 2024 | 6.000 | 6.000 | 5.850 | 5.875 | 2,686 | +0.03(+0.43%) |
Mar 18, 2024 | 6.100 | 6.100 | 5.800 | 5.850 | 23,877 | -0.25(-4.10%) |
Mar 15, 2024 | 6.250 | 6.375 | 6.090 | 6.100 | 12,065 | -0.09(-1.45%) |
Mar 14, 2024 | 6.140 | 6.190 | 6.075 | 6.190 | 29,232 | +0.28(+4.81%) |
Mar 13, 2024 | 6.000 | 6.050 | 5.906 | 5.906 | 4,005 | +0.10(+1.65%) |
Mar 12, 2024 | 5.500 | 5.810 | 5.500 | 5.810 | 17,733 | -0.09(-1.53%) |
Mar 11, 2024 | 5.270 | 5.900 | 5.090 | 5.900 | 66,084 | +1.18(+25.00%) |
Mar 08, 2024 | 5.000 | 5.160 | 4.720 | 4.720 | 7,110 | -0.10(-2.07%) |
Mar 07, 2024 | 5.000 | 5.100 | 4.820 | 4.820 | 13,993 | +0.45(+10.30%) |
Mar 06, 2024 | 4.800 | 4.800 | 4.370 | 4.370 | 2,878 | -0.04(-0.91%) |
Mar 05, 2024 | 4.410 | 4.410 | 4.410 | 4.410 | 1,148 | +0.05(+1.05%) |
Mar 04, 2024 | 4.330 | 4.440 | 4.330 | 4.364 | 6,748 | -0.16(-3.45%) |
Mar 01, 2024 | 4.600 | 4.625 | 4.520 | 4.520 | 11,266 | -0.08(-1.74%) |
Feb 29, 2024 | 4.598 | 4.600 | 4.598 | 4.600 | 1,500 | +0.08(+1.77%) |
Feb 28, 2024 | 4.500 | 4.550 | 4.500 | 4.520 | 622 | +0.06(+1.35%) |
Feb 27, 2024 | 4.400 | 4.570 | 4.400 | 4.460 | 32,475 | +0.03(+0.68%) |
Feb 26, 2024 | 4.360 | 4.430 | 4.340 | 4.430 | 3,107 | +0.10(+2.31%) |
Feb 23, 2024 | 4.530 | 4.560 | 4.330 | 4.330 | 12,635 | -0.21(-4.58%) |
Feb 22, 2024 | 4.628 | 4.628 | 4.538 | 4.538 | 1,100 | +0.13(+2.94%) |
Feb 21, 2024 | 4.330 | 4.408 | 4.250 | 4.408 | 36,349 | -0.11(-2.37%) |
Feb 20, 2024 | 4.570 | 4.570 | 4.430 | 4.515 | 609 | +0.09(+2.03%) |
Feb 16, 2024 | 4.425 | 4.425 | 4.420 | 4.425 | 5,230 | +0.00(+0.11%) |
Feb 15, 2024 | 4.460 | 4.460 | 4.413 | 4.420 | 2,701 | +0.02(+0.45%) |
Feb 14, 2024 | 4.340 | 4.400 | 4.340 | 4.400 | 1,377 | +0.10(+2.33%) |
Feb 13, 2024 | 4.300 | 4.300 | 4.300 | 4.300 | 150 | -0.10(-2.27%) |
Feb 12, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 1,305 | -0.07(-1.57%) |
Feb 09, 2024 | 4.548 | 4.548 | 4.470 | 4.470 | 2,800 | +0.01(+0.34%) |
Feb 08, 2024 | 4.400 | 4.455 | 4.400 | 4.455 | 3,375 | -0.20(-4.19%) |
Feb 07, 2024 | 4.400 | 4.650 | 4.400 | 4.650 | 3,450 | +0.25(+5.68%) |
Feb 06, 2024 | 4.380 | 4.400 | 4.379 | 4.400 | 1,733 | +0.14(+3.29%) |
Feb 05, 2024 | 4.370 | 4.370 | 4.260 | 4.260 | 3,794 | -0.14(-3.18%) |
Feb 02, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 455 | +0.00(+0.00%) |
Feb 01, 2024 | 4.400 | 4.470 | 4.400 | 4.400 | 500 | +0.00(+0.00%) |
Jan 31, 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 321 | -0.02(-0.45%) |
Jan 30, 2024 | 4.460 | 4.460 | 4.420 | 4.420 | 340 | -0.06(-1.34%) |
Jan 29, 2024 | 4.510 | 4.510 | 4.310 | 4.480 | 5,001 | -0.07(-1.54%) |
Jan 26, 2024 | 4.400 | 4.560 | 4.350 | 4.550 | 2,813 | +0.27(+6.31%) |
Jan 25, 2024 | 4.375 | 4.375 | 4.280 | 4.280 | 1,031 | -0.13(-2.86%) |
Jan 24, 2024 | 4.406 | 4.406 | 4.406 | 4.406 | 100 | +0.01(+0.14%) |
Jan 22, 2024 | 4.400 | 0 | +0.15(+3.53%) | |||
Jan 19, 2024 | 4.440 | 4.440 | 4.250 | 4.250 | 450 | -0.25(-5.56%) |
Jan 18, 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 1,580 | +0.17(+3.81%) |
Jan 17, 2024 | 4.310 | 4.335 | 4.310 | 4.335 | 520 | -0.05(-1.14%) |
Jan 16, 2024 | 4.385 | 4.385 | 4.385 | 4.385 | 225 | -0.17(-3.63%) |
Jan 12, 2024 | 4.730 | 4.730 | 4.550 | 4.550 | 1,280 | -0.17(-3.60%) |
Jan 11, 2024 | 4.720 | 4.720 | 4.720 | 4.720 | 370 | +0.46(+10.93%) |
Jan 10, 2024 | 4.255 | 4.255 | 4.255 | 4.255 | 1,050 | +0.15(+3.65%) |
Jan 09, 2024 | 4.105 | 4.105 | 4.105 | 4.105 | 150 | -0.12(-2.96%) |
Jan 05, 2024 | 4.230 | 0 | -0.07(-1.63%) | |||
Jan 03, 2024 | 4.300 | 0 | -0.14(-3.15%) | |||
Jan 02, 2024 | 4.420 | 4.440 | 4.400 | 4.440 | 521 | -0.16(-3.48%) |
Dec 29, 2023 | 4.560 | 4.730 | 4.560 | 4.600 | 2,445 | -0.20(-4.17%) |
Dec 28, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 100 | +0.02(+0.42%) |
Dec 27, 2023 | 4.630 | 4.780 | 4.530 | 4.780 | 12,333 | +0.31(+6.82%) |
Dec 26, 2023 | 4.475 | 4.475 | 4.475 | 4.475 | 150 | +0.06(+1.39%) |
Dec 22, 2023 | 4.562 | 4.562 | 4.413 | 4.413 | 2,500 | +0.01(+0.31%) |
Dec 21, 2023 | 4.440 | 4.515 | 4.400 | 4.400 | 7,027 | -0.09(-2.00%) |
Dec 19, 2023 | 4.490 | 0 | -0.13(-2.81%) | |||
Dec 18, 2023 | 4.620 | 4.620 | 4.620 | 4.620 | 203 | +0.26(+5.96%) |
Dec 15, 2023 | 4.530 | 4.530 | 4.360 | 4.360 | 7,610 | -0.28(-5.98%) |
Dec 14, 2023 | 4.638 | 4.670 | 4.638 | 4.638 | 200 | -0.15(-3.18%) |
Dec 13, 2023 | 4.790 | 4.790 | 4.790 | 4.790 | 2,272 | +0.33(+7.40%) |
Dec 12, 2023 | 4.460 | 4.460 | 4.440 | 4.460 | 2,600 | -0.08(-1.83%) |
Dec 08, 2023 | 4.543 | 20 | +0.09(+2.00%) | |||
Dec 06, 2023 | 4.454 | 68 | +0.11(+2.53%) | |||
Dec 04, 2023 | 4.344 | 94 | -0.01(-0.32%) |