Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.700 | 7.850 | 7.290 | 7.650 | 25,342,084 | -0.08(-1.03%) |
May 30, 2024 | 7.700 | 8.055 | 7.435 | 7.730 | 37,152,304 | +0.22(+2.93%) |
May 29, 2024 | 7.340 | 7.670 | 7.320 | 7.510 | 19,234,308 | -0.05(-0.66%) |
May 28, 2024 | 7.510 | 7.690 | 7.245 | 7.560 | 30,079,944 | -0.21(-2.70%) |
May 24, 2024 | 7.420 | 7.840 | 7.320 | 7.770 | 24,810,178 | +0.45(+6.15%) |
May 23, 2024 | 8.030 | 8.030 | 7.270 | 7.320 | 34,617,392 | -0.57(-7.22%) |
May 22, 2024 | 8.130 | 8.220 | 7.700 | 7.890 | 28,952,498 | -0.58(-6.85%) |
May 21, 2024 | 7.510 | 8.495 | 7.470 | 8.470 | 41,860,876 | +0.98(+13.08%) |
May 20, 2024 | 7.710 | 7.730 | 7.360 | 7.490 | 24,940,150 | -0.21(-2.73%) |
May 17, 2024 | 7.370 | 7.885 | 7.300 | 7.700 | 21,559,478 | +0.23(+3.08%) |
May 16, 2024 | 7.430 | 7.560 | 7.190 | 7.470 | 18,967,236 | +0.05(+0.67%) |
May 15, 2024 | 7.940 | 7.940 | 7.340 | 7.420 | 31,115,724 | -0.30(-3.89%) |
May 14, 2024 | 7.470 | 7.890 | 7.430 | 7.720 | 30,423,044 | +0.47(+6.48%) |
May 13, 2024 | 7.090 | 7.540 | 7.011 | 7.250 | 22,777,656 | +0.27(+3.87%) |
May 10, 2024 | 7.370 | 7.370 | 6.910 | 6.980 | 23,021,676 | -0.29(-3.99%) |
May 09, 2024 | 7.540 | 7.575 | 7.210 | 7.270 | 19,106,804 | -0.25(-3.32%) |
May 08, 2024 | 7.240 | 7.630 | 7.118 | 7.520 | 25,588,662 | -0.26(-3.34%) |
May 07, 2024 | 8.210 | 8.270 | 7.741 | 7.780 | 28,302,284 | -0.65(-7.71%) |
May 06, 2024 | 8.340 | 8.670 | 8.190 | 8.430 | 28,837,140 | +0.32(+3.95%) |
May 03, 2024 | 8.180 | 8.430 | 7.860 | 8.110 | 24,766,878 | +0.10(+1.25%) |
May 02, 2024 | 8.260 | 8.410 | 7.650 | 8.010 | 28,846,092 | +0.00(+0.00%) |
May 01, 2024 | 8.190 | 8.540 | 7.920 | 8.010 | 25,904,028 | -0.32(-3.84%) |
Apr 30, 2024 | 8.680 | 9.040 | 8.270 | 8.330 | 35,137,736 | -1.03(-11.00%) |
Apr 29, 2024 | 8.870 | 9.760 | 8.540 | 9.360 | 83,218,848 | +2.21(+30.91%) |
Apr 26, 2024 | 7.220 | 7.490 | 6.995 | 7.150 | 28,773,474 | -0.19(-2.59%) |
Apr 25, 2024 | 6.400 | 7.375 | 6.350 | 7.340 | 32,753,476 | +0.68(+10.21%) |
Apr 24, 2024 | 6.740 | 7.110 | 6.330 | 6.660 | 48,443,724 | +1.27(+23.56%) |
Apr 23, 2024 | 5.280 | 5.565 | 5.121 | 5.390 | 31,237,684 | +0.20(+3.85%) |
Apr 22, 2024 | 5.080 | 5.367 | 4.940 | 5.190 | 30,476,954 | -0.38(-6.82%) |
Apr 19, 2024 | 5.710 | 5.860 | 5.505 | 5.570 | 20,748,916 | -0.22(-3.80%) |
Apr 18, 2024 | 5.900 | 5.975 | 5.700 | 5.790 | 29,849,696 | -0.45(-7.21%) |
Apr 17, 2024 | 6.410 | 6.475 | 6.100 | 6.240 | 19,560,058 | -0.14(-2.19%) |
Apr 16, 2024 | 6.360 | 6.470 | 6.100 | 6.380 | 20,682,488 | -0.37(-5.48%) |
Apr 15, 2024 | 7.520 | 7.560 | 6.730 | 6.750 | 25,185,850 | -0.84(-11.07%) |
Apr 12, 2024 | 7.710 | 7.850 | 7.530 | 7.590 | 14,603,330 | -0.34(-4.29%) |
Apr 11, 2024 | 7.750 | 8.037 | 7.380 | 7.930 | 20,332,064 | +0.26(+3.39%) |
Apr 10, 2024 | 7.810 | 7.970 | 7.510 | 7.670 | 30,438,230 | -0.48(-5.89%) |
Apr 09, 2024 | 7.800 | 8.360 | 7.700 | 8.150 | 24,219,526 | +0.34(+4.35%) |
Apr 08, 2024 | 7.490 | 7.930 | 7.350 | 7.810 | 17,497,692 | +0.70(+9.85%) |
Apr 05, 2024 | 7.490 | 7.640 | 6.720 | 7.110 | 33,961,712 | -0.56(-7.30%) |
Apr 04, 2024 | 7.580 | 8.210 | 7.395 | 7.670 | 24,432,778 | +0.23(+3.09%) |
Apr 03, 2024 | 7.060 | 7.470 | 7.000 | 7.440 | 11,094,327 | +0.15(+2.06%) |
Apr 02, 2024 | 7.110 | 7.380 | 7.000 | 7.290 | 20,933,516 | -0.79(-9.78%) |
Apr 01, 2024 | 8.150 | 8.180 | 7.730 | 8.080 | 11,170,945 | -0.03(-0.37%) |
Mar 28, 2024 | 8.230 | 8.375 | 8.080 | 8.110 | 10,536,028 | -0.29(-3.45%) |
Mar 27, 2024 | 8.530 | 8.545 | 8.140 | 8.400 | 12,659,058 | +0.13(+1.57%) |
Mar 26, 2024 | 8.320 | 8.720 | 8.240 | 8.270 | 19,898,728 | +0.35(+4.42%) |
Mar 25, 2024 | 7.650 | 8.090 | 7.650 | 7.920 | 10,815,595 | +0.13(+1.67%) |
Mar 22, 2024 | 7.510 | 7.820 | 7.485 | 7.790 | 11,339,613 | -0.15(-1.89%) |
Mar 21, 2024 | 8.180 | 8.300 | 7.860 | 7.940 | 11,945,888 | -0.20(-2.46%) |
Mar 20, 2024 | 7.960 | 8.180 | 7.804 | 8.140 | 13,863,573 | +0.29(+3.69%) |
Mar 19, 2024 | 7.900 | 7.940 | 7.570 | 7.850 | 13,237,992 | -0.17(-2.13%) |
Mar 18, 2024 | 7.764 | 8.081 | 7.486 | 8.021 | 21,274,068 | +0.69(+9.46%) |
Mar 15, 2024 | 7.308 | 7.437 | 7.140 | 7.328 | 12,734,680 | +0.06(+0.82%) |
Mar 14, 2024 | 7.615 | 7.853 | 7.124 | 7.269 | 25,157,274 | -0.48(-6.14%) |
Mar 13, 2024 | 7.991 | 8.199 | 7.724 | 7.744 | 21,423,874 | -0.57(-6.90%) |
Mar 12, 2024 | 8.328 | 8.442 | 7.952 | 8.318 | 14,137,889 | -0.01(-0.12%) |
Mar 11, 2024 | 8.160 | 8.685 | 8.130 | 8.328 | 13,112,473 | +0.17(+2.06%) |
Mar 08, 2024 | 8.605 | 8.685 | 8.110 | 8.160 | 17,546,730 | -0.24(-2.83%) |
Mar 07, 2024 | 8.091 | 8.492 | 8.051 | 8.397 | 17,682,124 | +0.14(+1.68%) |
Mar 06, 2024 | 8.487 | 8.596 | 8.054 | 8.259 | 19,806,382 | -0.30(-3.47%) |
Mar 05, 2024 | 8.714 | 8.833 | 8.328 | 8.556 | 16,905,288 | -0.53(-5.88%) |
Mar 04, 2024 | 9.883 | 9.952 | 8.982 | 9.091 | 22,585,804 | -1.09(-10.70%) |
Mar 01, 2024 | 10.02 | 10.33 | 9.873 | 10.18 | 10,072,634 | +0.05(+0.49%) |
Feb 29, 2024 | 10.31 | 10.38 | 9.873 | 10.13 | 11,550,468 | -0.02(-0.20%) |
Feb 28, 2024 | 10.02 | 10.39 | 9.883 | 10.15 | 13,710,497 | +0.17(+1.69%) |
Feb 27, 2024 | 10.30 | 10.42 | 9.865 | 9.982 | 14,390,283 | +0.02(+0.20%) |
Feb 26, 2024 | 9.417 | 10.13 | 9.417 | 9.962 | 15,383,204 | +0.55(+5.89%) |
Feb 23, 2024 | 9.665 | 9.823 | 9.388 | 9.408 | 10,933,178 | -0.40(-4.04%) |
Feb 22, 2024 | 9.576 | 9.883 | 9.368 | 9.804 | 13,698,669 | +0.18(+1.85%) |
Feb 21, 2024 | 9.516 | 9.972 | 9.417 | 9.625 | 12,773,209 | +0.07(+0.73%) |
Feb 20, 2024 | 9.744 | 9.913 | 9.210 | 9.556 | 15,530,143 | -0.47(-4.64%) |
Feb 16, 2024 | 10.21 | 10.26 | 9.823 | 10.02 | 19,137,528 | -0.04(-0.39%) |
Feb 15, 2024 | 9.249 | 10.10 | 9.219 | 10.06 | 22,380,958 | +0.84(+9.13%) |
Feb 14, 2024 | 8.952 | 9.229 | 8.830 | 9.219 | 12,041,954 | +0.35(+3.91%) |
Feb 13, 2024 | 8.873 | 9.110 | 8.734 | 8.873 | 14,669,816 | -0.30(-3.24%) |
Feb 12, 2024 | 9.487 | 9.665 | 9.110 | 9.170 | 14,978,822 | -0.42(-4.34%) |
Feb 09, 2024 | 9.348 | 9.625 | 9.289 | 9.586 | 13,111,510 | +0.30(+3.20%) |
Feb 08, 2024 | 9.249 | 9.447 | 9.002 | 9.289 | 13,431,708 | +0.13(+1.41%) |
Feb 07, 2024 | 9.210 | 9.309 | 8.794 | 9.160 | 16,854,790 | +0.20(+2.21%) |
Feb 06, 2024 | 8.407 | 9.071 | 8.407 | 8.962 | 14,295,110 | +0.28(+3.19%) |
Feb 05, 2024 | 8.912 | 8.942 | 8.239 | 8.685 | 21,001,046 | -0.51(-5.50%) |
Feb 02, 2024 | 8.972 | 9.244 | 8.764 | 9.190 | 14,906,163 | -0.06(-0.64%) |
Feb 01, 2024 | 9.229 | 9.333 | 8.922 | 9.249 | 11,624,298 | +0.10(+1.08%) |
Jan 31, 2024 | 9.130 | 9.642 | 9.041 | 9.150 | 15,192,116 | -0.32(-3.35%) |
Jan 30, 2024 | 9.744 | 9.823 | 9.398 | 9.467 | 19,990,448 | +0.04(+0.42%) |
Jan 29, 2024 | 9.051 | 9.460 | 8.893 | 9.427 | 18,901,314 | +0.55(+6.25%) |
Jan 26, 2024 | 9.021 | 9.101 | 8.792 | 8.873 | 13,983,116 | +0.03(+0.34%) |
Jan 25, 2024 | 9.368 | 9.616 | 8.625 | 8.843 | 31,579,458 | -1.95(-18.07%) |
Jan 24, 2024 | 11.12 | 11.18 | 10.71 | 10.79 | 17,055,976 | -0.11(-1.00%) |
Jan 23, 2024 | 11.06 | 11.41 | 10.79 | 10.90 | 15,566,272 | +0.03(+0.27%) |
Jan 22, 2024 | 11.15 | 11.59 | 10.68 | 10.87 | 16,910,860 | -0.28(-2.49%) |
Jan 19, 2024 | 10.96 | 11.22 | 10.78 | 11.15 | 14,278,335 | +0.02(+0.18%) |
Jan 18, 2024 | 11.54 | 11.57 | 10.87 | 11.13 | 16,215,968 | -0.30(-2.60%) |
Jan 17, 2024 | 11.37 | 11.43 | 11.13 | 11.43 | 12,514,297 | -0.36(-3.03%) |
Jan 16, 2024 | 11.41 | 12.06 | 11.16 | 11.78 | 16,605,938 | +0.09(+0.76%) |
Jan 12, 2024 | 11.80 | 12.22 | 11.56 | 11.70 | 17,529,078 | -0.68(-5.52%) |
Jan 11, 2024 | 12.67 | 12.69 | 12.23 | 12.38 | 18,300,988 | -0.56(-4.36%) |
Jan 10, 2024 | 13.04 | 13.07 | 12.73 | 12.94 | 11,062,027 | -0.08(-0.61%) |
Jan 09, 2024 | 13.30 | 13.37 | 12.78 | 13.02 | 13,474,778 | -0.48(-3.52%) |
Jan 08, 2024 | 13.14 | 13.56 | 13.07 | 13.50 | 10,474,654 | +0.26(+1.94%) |
Jan 05, 2024 | 13.19 | 13.47 | 13.04 | 13.24 | 9,086,167 | -0.06(-0.45%) |
Jan 04, 2024 | 13.40 | 13.70 | 13.28 | 13.30 | 11,616,178 | -0.04(-0.30%) |
Jan 03, 2024 | 13.90 | 13.96 | 13.17 | 13.34 | 14,372,677 | -0.87(-6.13%) |
Jan 02, 2024 | 14.35 | 14.44 | 13.86 | 14.21 | 13,341,056 | -0.01(-0.07%) |
Dec 29, 2023 | 14.78 | 14.79 | 14.12 | 14.22 | 15,007,301 | -0.41(-2.78%) |
Dec 28, 2023 | 15.55 | 15.68 | 14.58 | 14.63 | 15,404,420 | -0.73(-4.77%) |
Dec 27, 2023 | 15.08 | 15.53 | 15.01 | 15.36 | 13,737,479 | +0.43(+2.85%) |
Dec 26, 2023 | 14.75 | 15.05 | 14.62 | 14.93 | 9,696,386 | +0.35(+2.38%) |
Dec 22, 2023 | 14.96 | 15.08 | 14.48 | 14.59 | 10,592,278 | -0.18(-1.21%) |
Dec 21, 2023 | 14.56 | 14.78 | 14.25 | 14.76 | 12,002,552 | +0.63(+4.45%) |
Dec 20, 2023 | 14.95 | 15.25 | 14.12 | 14.14 | 18,703,000 | -0.87(-5.82%) |
Dec 19, 2023 | 14.68 | 15.12 | 14.67 | 15.01 | 11,584,659 | +0.43(+2.96%) |
Dec 18, 2023 | 14.73 | 15.16 | 14.51 | 14.58 | 17,219,874 | -0.10(-0.67%) |
Dec 15, 2023 | 14.50 | 14.75 | 14.25 | 14.68 | 15,383,800 | +0.19(+1.29%) |
Dec 14, 2023 | 13.65 | 14.73 | 13.64 | 14.49 | 23,282,698 | +0.99(+7.34%) |
Dec 13, 2023 | 13.07 | 13.59 | 12.57 | 13.50 | 21,267,190 | +0.20(+1.48%) |
Dec 12, 2023 | 13.43 | 13.47 | 13.05 | 13.30 | 13,455,392 | -0.23(-1.67%) |
Dec 11, 2023 | 13.82 | 13.86 | 13.36 | 13.53 | 13,630,342 | -0.35(-2.55%) |
Dec 08, 2023 | 13.59 | 14.03 | 13.51 | 13.88 | 15,661,222 | +0.08(+0.59%) |
Dec 07, 2023 | 13.72 | 13.92 | 13.32 | 13.80 | 17,351,958 | +0.27(+1.99%) |
Dec 06, 2023 | 13.84 | 14.14 | 13.51 | 13.53 | 17,776,254 | +0.04(+0.29%) |
Dec 05, 2023 | 13.06 | 14.15 | 13.05 | 13.49 | 18,938,086 | +0.28(+2.11%) |
Dec 04, 2023 | 13.22 | 13.53 | 13.02 | 13.21 | 14,532,601 | -0.27(-2.00%) |