Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.510 | 7.530 | 6.965 | 7.240 | 1,238,037 | -0.25(-3.34%) |
May 30, 2024 | 6.940 | 7.540 | 6.870 | 7.490 | 2,668,821 | +0.72(+10.64%) |
May 29, 2024 | 6.400 | 6.770 | 6.400 | 6.770 | 1,153,778 | +0.22(+3.36%) |
May 28, 2024 | 6.610 | 6.820 | 6.460 | 6.550 | 1,462,376 | +0.07(+1.08%) |
May 24, 2024 | 6.490 | 6.729 | 6.225 | 6.480 | 1,653,300 | +0.08(+1.25%) |
May 23, 2024 | 6.940 | 6.971 | 6.375 | 6.400 | 2,140,338 | -0.44(-6.43%) |
May 22, 2024 | 7.289 | 7.318 | 6.645 | 6.840 | 1,699,198 | -0.49(-6.66%) |
May 21, 2024 | 7.465 | 7.572 | 7.191 | 7.328 | 1,369,240 | -0.16(-2.09%) |
May 20, 2024 | 7.386 | 7.650 | 7.308 | 7.484 | 958,816 | +0.08(+1.05%) |
May 17, 2024 | 7.455 | 7.571 | 7.338 | 7.406 | 1,294,445 | -0.02(-0.26%) |
May 16, 2024 | 7.552 | 7.562 | 7.294 | 7.426 | 1,336,629 | -0.11(-1.42%) |
May 15, 2024 | 7.416 | 7.630 | 7.269 | 7.533 | 2,262,997 | +0.30(+4.18%) |
May 14, 2024 | 6.840 | 7.245 | 6.757 | 7.230 | 1,415,381 | +0.40(+5.86%) |
May 13, 2024 | 6.996 | 7.035 | 6.684 | 6.830 | 1,354,509 | -0.10(-1.41%) |
May 10, 2024 | 7.123 | 7.250 | 6.860 | 6.928 | 1,547,819 | -0.12(-1.66%) |
May 09, 2024 | 7.055 | 7.094 | 6.782 | 7.045 | 1,357,750 | -0.07(-0.96%) |
May 08, 2024 | 7.094 | 7.398 | 6.996 | 7.113 | 2,460,647 | +0.10(+1.39%) |
May 07, 2024 | 7.416 | 7.416 | 6.894 | 7.016 | 2,849,233 | -0.27(-3.75%) |
May 06, 2024 | 6.742 | 7.328 | 6.733 | 7.289 | 2,744,655 | +0.59(+8.73%) |
May 03, 2024 | 6.586 | 6.733 | 6.284 | 6.703 | 2,193,295 | +0.35(+5.53%) |
May 02, 2024 | 6.264 | 6.450 | 6.128 | 6.352 | 1,339,771 | +0.08(+1.24%) |
May 01, 2024 | 6.147 | 6.411 | 6.001 | 6.274 | 1,100,247 | +0.10(+1.58%) |
Apr 30, 2024 | 6.059 | 6.517 | 6.059 | 6.177 | 2,070,779 | +0.09(+1.44%) |
Apr 29, 2024 | 5.933 | 6.136 | 5.816 | 6.089 | 1,176,494 | +0.20(+3.48%) |
Apr 26, 2024 | 5.650 | 5.884 | 5.562 | 5.884 | 1,452,768 | +0.27(+4.87%) |
Apr 25, 2024 | 5.494 | 5.689 | 5.430 | 5.611 | 1,290,179 | +0.03(+0.52%) |
Apr 24, 2024 | 6.020 | 6.040 | 5.518 | 5.581 | 1,884,926 | -0.35(-5.92%) |
Apr 23, 2024 | 6.050 | 6.235 | 5.864 | 5.933 | 2,961,093 | -0.12(-1.94%) |
Apr 22, 2024 | 5.376 | 6.050 | 5.347 | 6.050 | 2,700,545 | +0.68(+12.73%) |
Apr 19, 2024 | 5.064 | 5.445 | 5.064 | 5.367 | 1,206,306 | +0.20(+3.77%) |
Apr 18, 2024 | 5.220 | 5.347 | 5.142 | 5.172 | 1,013,381 | -0.04(-0.75%) |
Apr 17, 2024 | 5.289 | 5.303 | 5.045 | 5.211 | 1,167,332 | -0.05(-0.93%) |
Apr 16, 2024 | 5.084 | 5.362 | 5.019 | 5.259 | 1,379,998 | +0.04(+0.75%) |
Apr 15, 2024 | 5.728 | 5.816 | 5.211 | 5.220 | 1,729,269 | -0.47(-8.23%) |
Apr 12, 2024 | 5.806 | 5.855 | 5.589 | 5.689 | 1,721,092 | -0.18(-2.99%) |
Apr 11, 2024 | 5.874 | 5.917 | 5.540 | 5.864 | 1,601,764 | +0.11(+1.86%) |
Apr 10, 2024 | 5.776 | 6.020 | 5.591 | 5.757 | 2,037,274 | -0.13(-2.16%) |
Apr 09, 2024 | 6.001 | 6.225 | 5.737 | 5.884 | 1,602,295 | -0.08(-1.31%) |
Apr 08, 2024 | 5.933 | 6.050 | 5.791 | 5.962 | 1,154,561 | +0.16(+2.69%) |
Apr 05, 2024 | 5.562 | 5.884 | 5.503 | 5.806 | 1,888,414 | +0.24(+4.39%) |
Apr 04, 2024 | 5.679 | 5.855 | 5.503 | 5.562 | 1,472,570 | -0.05(-0.87%) |
Apr 03, 2024 | 5.337 | 5.718 | 5.308 | 5.611 | 1,227,677 | +0.28(+5.31%) |
Apr 02, 2024 | 5.552 | 5.552 | 5.302 | 5.328 | 685,927 | -0.20(-3.53%) |
Apr 01, 2024 | 5.542 | 5.649 | 5.467 | 5.523 | 667,135 | -0.05(-0.88%) |
Mar 28, 2024 | 5.718 | 5.830 | 5.454 | 5.572 | 1,015,521 | -0.12(-2.06%) |
Mar 27, 2024 | 5.552 | 5.708 | 5.406 | 5.689 | 1,030,485 | +0.19(+3.37%) |
Mar 26, 2024 | 5.835 | 5.835 | 5.503 | 5.503 | 1,495,164 | -0.33(-5.69%) |
Mar 25, 2024 | 5.796 | 6.059 | 5.674 | 5.835 | 1,940,038 | +0.08(+1.36%) |
Mar 22, 2024 | 5.816 | 6.050 | 5.640 | 5.757 | 2,016,283 | +0.02(+0.34%) |
Mar 21, 2024 | 5.562 | 5.772 | 5.352 | 5.737 | 1,664,668 | +0.20(+3.70%) |
Mar 20, 2024 | 5.376 | 5.557 | 5.250 | 5.533 | 2,120,993 | +0.15(+2.72%) |
Mar 19, 2024 | 5.220 | 5.669 | 5.123 | 5.386 | 1,790,551 | +0.12(+2.22%) |
Mar 18, 2024 | 5.181 | 5.289 | 4.986 | 5.269 | 1,582,612 | +0.11(+2.08%) |
Mar 15, 2024 | 4.801 | 5.172 | 4.752 | 5.162 | 1,740,791 | +0.32(+6.65%) |
Mar 14, 2024 | 5.045 | 5.113 | 4.767 | 4.840 | 2,107,550 | -0.23(-4.62%) |
Mar 13, 2024 | 4.391 | 5.147 | 4.391 | 5.074 | 3,651,384 | +0.68(+15.56%) |
Mar 12, 2024 | 4.342 | 4.555 | 4.274 | 4.391 | 2,178,004 | +0.11(+2.51%) |
Mar 11, 2024 | 4.479 | 4.488 | 4.249 | 4.284 | 872,104 | -0.19(-4.15%) |
Mar 08, 2024 | 4.693 | 4.693 | 4.367 | 4.469 | 1,163,442 | -0.21(-4.58%) |
Mar 07, 2024 | 4.557 | 4.698 | 4.342 | 4.684 | 1,747,840 | +0.22(+5.03%) |
Mar 06, 2024 | 4.235 | 4.557 | 4.176 | 4.459 | 2,285,390 | +0.34(+8.29%) |
Mar 05, 2024 | 4.235 | 4.391 | 4.098 | 4.118 | 803,208 | -0.15(-3.43%) |
Mar 04, 2024 | 4.391 | 4.557 | 4.215 | 4.264 | 1,722,735 | +0.06(+1.39%) |
Mar 01, 2024 | 4.186 | 4.362 | 4.108 | 4.206 | 1,030,151 | -0.04(-0.92%) |
Feb 29, 2024 | 3.981 | 4.254 | 3.981 | 4.245 | 1,462,948 | +0.26(+6.62%) |
Feb 28, 2024 | 4.049 | 4.249 | 3.971 | 3.981 | 1,009,340 | -0.11(-2.63%) |
Feb 27, 2024 | 4.313 | 4.435 | 4.088 | 4.088 | 1,705,395 | -0.21(-4.99%) |
Feb 26, 2024 | 4.274 | 4.542 | 4.254 | 4.303 | 1,444,954 | +0.04(+0.92%) |
Feb 23, 2024 | 4.235 | 4.303 | 4.084 | 4.264 | 987,744 | +0.09(+2.10%) |
Feb 22, 2024 | 4.264 | 4.440 | 4.176 | 4.176 | 1,296,425 | +0.00(+0.00%) |
Feb 21, 2024 | 4.166 | 4.264 | 4.074 | 4.176 | 689,768 | -0.03(-0.70%) |
Feb 20, 2024 | 4.147 | 4.332 | 4.088 | 4.206 | 777,647 | +0.06(+1.41%) |
Feb 16, 2024 | 4.020 | 4.147 | 4.005 | 4.147 | 836,386 | +0.12(+2.91%) |
Feb 15, 2024 | 4.001 | 4.099 | 3.923 | 4.030 | 808,163 | +0.05(+1.23%) |
Feb 14, 2024 | 3.844 | 4.064 | 3.844 | 3.981 | 733,658 | +0.17(+4.35%) |
Feb 13, 2024 | 3.747 | 3.864 | 3.737 | 3.815 | 558,245 | -0.05(-1.26%) |
Feb 12, 2024 | 3.825 | 3.920 | 3.806 | 3.864 | 514,041 | +0.02(+0.51%) |
Feb 09, 2024 | 3.640 | 3.893 | 3.640 | 3.844 | 1,342,395 | +0.20(+5.63%) |
Feb 08, 2024 | 3.805 | 3.884 | 3.615 | 3.640 | 1,534,442 | -0.27(-6.98%) |
Feb 07, 2024 | 4.010 | 4.176 | 3.825 | 3.913 | 1,521,320 | -0.44(-10.09%) |
Feb 06, 2024 | 4.420 | 4.518 | 4.327 | 4.352 | 903,866 | -0.09(-1.98%) |
Feb 05, 2024 | 4.528 | 4.781 | 4.207 | 4.440 | 1,429,786 | -0.17(-3.60%) |
Feb 02, 2024 | 4.449 | 4.625 | 4.391 | 4.606 | 1,119,824 | +0.15(+3.28%) |
Feb 01, 2024 | 4.274 | 4.484 | 4.274 | 4.459 | 1,108,529 | +0.20(+4.58%) |
Jan 31, 2024 | 4.284 | 4.469 | 4.235 | 4.264 | 888,109 | -0.03(-0.68%) |
Jan 30, 2024 | 4.245 | 4.459 | 4.245 | 4.293 | 621,060 | +0.03(+0.69%) |
Jan 29, 2024 | 4.332 | 4.332 | 3.971 | 4.264 | 1,658,559 | -0.16(-3.53%) |
Jan 26, 2024 | 4.381 | 4.537 | 4.264 | 4.420 | 1,621,707 | -0.03(-0.66%) |
Jan 25, 2024 | 4.166 | 4.464 | 4.107 | 4.449 | 1,488,065 | +0.37(+9.09%) |
Jan 24, 2024 | 4.079 | 4.230 | 4.028 | 4.079 | 1,040,631 | +0.06(+1.46%) |
Jan 23, 2024 | 4.137 | 4.137 | 3.923 | 4.020 | 1,245,184 | -0.06(-1.44%) |
Jan 22, 2024 | 3.971 | 4.254 | 3.971 | 4.079 | 1,324,684 | +0.12(+2.96%) |
Jan 19, 2024 | 3.815 | 3.966 | 3.786 | 3.962 | 1,363,463 | +0.13(+3.31%) |
Jan 18, 2024 | 3.688 | 3.844 | 3.562 | 3.835 | 1,038,047 | +0.16(+4.24%) |
Jan 17, 2024 | 3.405 | 3.688 | 3.401 | 3.679 | 970,096 | +0.22(+6.50%) |
Jan 16, 2024 | 3.415 | 3.474 | 3.371 | 3.454 | 562,794 | -0.01(-0.28%) |
Jan 12, 2024 | 3.376 | 3.547 | 3.376 | 3.464 | 562,206 | +0.04(+1.14%) |
Jan 11, 2024 | 3.571 | 3.591 | 3.366 | 3.425 | 838,633 | -0.05(-1.40%) |
Jan 10, 2024 | 3.288 | 3.493 | 3.248 | 3.474 | 806,736 | +0.18(+5.33%) |
Jan 09, 2024 | 3.454 | 3.474 | 3.259 | 3.298 | 796,904 | -0.18(-5.06%) |
Jan 08, 2024 | 3.298 | 3.483 | 3.293 | 3.474 | 747,372 | +0.19(+5.64%) |
Jan 05, 2024 | 3.376 | 3.396 | 3.269 | 3.288 | 736,973 | -0.06(-1.75%) |
Jan 04, 2024 | 3.601 | 3.601 | 3.327 | 3.347 | 1,754,049 | -0.26(-7.30%) |
Jan 03, 2024 | 3.747 | 3.903 | 3.610 | 3.610 | 719,026 | -0.23(-6.09%) |
Jan 02, 2024 | 3.942 | 3.962 | 3.723 | 3.844 | 1,142,905 | -0.12(-2.96%) |
Dec 29, 2023 | 4.020 | 4.123 | 3.879 | 3.962 | 1,072,887 | -0.08(-1.93%) |
Dec 28, 2023 | 4.147 | 4.166 | 4.030 | 4.040 | 649,941 | -0.11(-2.59%) |
Dec 27, 2023 | 4.293 | 4.336 | 4.127 | 4.147 | 403,457 | -0.11(-2.52%) |
Dec 26, 2023 | 4.469 | 4.547 | 4.176 | 4.254 | 779,244 | -0.10(-2.24%) |
Dec 22, 2023 | 4.362 | 4.606 | 4.186 | 4.352 | 1,350,969 | -0.01(-0.22%) |
Dec 21, 2023 | 4.108 | 4.659 | 4.108 | 4.362 | 2,603,989 | +0.33(+8.23%) |
Dec 20, 2023 | 3.766 | 4.158 | 3.766 | 4.030 | 1,743,308 | +0.31(+8.40%) |
Dec 19, 2023 | 3.757 | 3.757 | 3.610 | 3.718 | 679,971 | -0.03(-0.78%) |
Dec 18, 2023 | 3.640 | 3.766 | 3.571 | 3.747 | 628,152 | +0.14(+3.78%) |
Dec 15, 2023 | 3.698 | 3.776 | 3.610 | 3.610 | 654,636 | -0.19(-4.88%) |
Dec 14, 2023 | 3.903 | 4.040 | 3.708 | 3.796 | 1,073,828 | -0.08(-2.02%) |
Dec 13, 2023 | 3.630 | 3.903 | 3.474 | 3.874 | 1,532,462 | +0.24(+6.72%) |
Dec 12, 2023 | 3.893 | 3.991 | 3.581 | 3.630 | 1,757,325 | -0.21(-5.58%) |
Dec 11, 2023 | 3.649 | 3.844 | 3.595 | 3.844 | 1,107,996 | +0.10(+2.60%) |
Dec 08, 2023 | 3.718 | 3.903 | 3.620 | 3.747 | 1,121,945 | +0.10(+2.67%) |
Dec 07, 2023 | 3.415 | 3.742 | 3.386 | 3.649 | 1,501,052 | +0.24(+7.16%) |
Dec 06, 2023 | 3.444 | 3.474 | 3.279 | 3.405 | 1,128,029 | +0.02(+0.58%) |
Dec 05, 2023 | 3.240 | 3.436 | 3.240 | 3.386 | 1,011,054 | +0.13(+3.89%) |
Dec 04, 2023 | 3.288 | 3.319 | 3.142 | 3.259 | 1,072,212 | -0.05(-1.47%) |