Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 6.910 | 7.025 | 6.900 | 7.000 | 689,899 | +0.03(+0.43%) |
Jun 13, 2024 | 7.140 | 7.170 | 6.960 | 6.970 | 421,743 | -0.06(-0.85%) |
Jun 12, 2024 | 7.210 | 7.320 | 7.010 | 7.030 | 1,550,439 | +0.06(+0.86%) |
Jun 11, 2024 | 7.040 | 7.110 | 6.960 | 6.970 | 639,908 | -0.14(-1.97%) |
Jun 10, 2024 | 7.110 | 7.170 | 6.965 | 7.110 | 983,213 | -0.13(-1.80%) |
Jun 07, 2024 | 7.390 | 7.390 | 7.230 | 7.240 | 713,378 | -0.27(-3.60%) |
Jun 06, 2024 | 7.330 | 7.510 | 7.320 | 7.510 | 420,972 | +0.17(+2.32%) |
Jun 05, 2024 | 7.450 | 7.450 | 7.280 | 7.340 | 573,234 | -0.03(-0.41%) |
Jun 04, 2024 | 7.290 | 7.385 | 7.275 | 7.370 | 602,052 | +0.02(+0.27%) |
Jun 03, 2024 | 7.330 | 7.445 | 7.280 | 7.350 | 939,318 | +0.19(+2.65%) |
May 31, 2024 | 7.170 | 7.250 | 7.125 | 7.160 | 481,587 | +0.00(+0.00%) |
May 30, 2024 | 7.040 | 7.170 | 7.025 | 7.160 | 321,525 | +0.24(+3.47%) |
May 29, 2024 | 7.020 | 7.060 | 6.830 | 6.920 | 863,230 | -0.44(-5.98%) |
May 28, 2024 | 7.240 | 7.500 | 7.180 | 7.360 | 640,650 | +0.16(+2.22%) |
May 24, 2024 | 7.040 | 7.225 | 7.010 | 7.200 | 1,151,315 | +0.09(+1.27%) |
May 23, 2024 | 7.130 | 7.200 | 7.040 | 7.110 | 819,151 | -0.08(-1.11%) |
May 22, 2024 | 7.290 | 7.310 | 7.030 | 7.190 | 1,628,834 | -0.48(-6.26%) |
May 21, 2024 | 7.630 | 7.715 | 7.555 | 7.670 | 829,283 | -0.01(-0.13%) |
May 20, 2024 | 7.620 | 7.760 | 7.540 | 7.680 | 1,443,878 | -0.02(-0.26%) |
May 17, 2024 | 7.500 | 7.760 | 7.450 | 7.700 | 1,092,925 | +0.03(+0.39%) |
May 16, 2024 | 7.550 | 7.700 | 7.510 | 7.670 | 907,654 | -0.02(-0.26%) |
May 15, 2024 | 7.580 | 7.730 | 7.510 | 7.690 | 1,606,418 | +0.22(+2.95%) |
May 14, 2024 | 7.260 | 7.689 | 6.670 | 7.470 | 3,290,611 | +0.18(+2.47%) |
May 13, 2024 | 7.000 | 7.330 | 7.000 | 7.290 | 2,963,106 | +0.29(+4.14%) |
May 10, 2024 | 6.920 | 7.030 | 6.920 | 7.000 | 521,629 | +0.06(+0.86%) |
May 09, 2024 | 6.890 | 6.970 | 6.875 | 6.940 | 416,240 | +0.10(+1.46%) |
May 08, 2024 | 6.880 | 6.960 | 6.830 | 6.840 | 720,748 | +0.04(+0.59%) |
May 07, 2024 | 6.910 | 6.980 | 6.800 | 6.800 | 2,377,741 | -0.22(-3.13%) |
May 06, 2024 | 6.980 | 7.075 | 6.930 | 7.020 | 1,587,581 | +0.45(+6.85%) |
May 03, 2024 | 6.590 | 6.670 | 6.540 | 6.570 | 1,514,117 | +0.18(+2.82%) |
May 02, 2024 | 6.570 | 6.570 | 6.350 | 6.390 | 1,336,066 | -0.40(-5.89%) |
May 01, 2024 | 6.380 | 6.935 | 6.380 | 6.790 | 896,582 | +0.36(+5.60%) |
Apr 30, 2024 | 6.510 | 6.620 | 6.320 | 6.430 | 1,785,879 | -0.05(-0.77%) |
Apr 29, 2024 | 6.370 | 6.521 | 6.295 | 6.480 | 1,106,086 | +0.10(+1.57%) |
Apr 26, 2024 | 6.360 | 6.505 | 6.290 | 6.380 | 673,447 | +0.11(+1.75%) |
Apr 25, 2024 | 6.330 | 6.370 | 6.120 | 6.270 | 1,012,213 | -0.12(-1.88%) |
Apr 24, 2024 | 6.420 | 6.440 | 6.290 | 6.390 | 963,534 | -0.09(-1.39%) |
Apr 23, 2024 | 6.490 | 6.655 | 6.430 | 6.480 | 3,409,923 | +0.18(+2.86%) |
Apr 22, 2024 | 6.320 | 6.340 | 6.250 | 6.300 | 941,592 | +0.02(+0.32%) |
Apr 19, 2024 | 6.450 | 6.460 | 6.270 | 6.280 | 1,236,983 | -0.26(-3.98%) |
Apr 18, 2024 | 6.640 | 6.640 | 6.460 | 6.540 | 760,142 | -0.04(-0.61%) |
Apr 17, 2024 | 6.840 | 6.840 | 6.480 | 6.580 | 1,459,523 | -0.20(-2.95%) |
Apr 16, 2024 | 6.510 | 6.800 | 6.440 | 6.780 | 1,534,563 | +0.24(+3.67%) |
Apr 15, 2024 | 6.570 | 6.700 | 6.470 | 6.540 | 1,316,967 | -0.02(-0.30%) |
Apr 12, 2024 | 6.570 | 6.630 | 6.490 | 6.560 | 938,741 | -0.09(-1.35%) |
Apr 11, 2024 | 6.650 | 6.720 | 6.560 | 6.650 | 1,165,440 | -0.32(-4.59%) |
Apr 10, 2024 | 6.710 | 7.020 | 6.710 | 6.970 | 1,420,196 | -0.21(-2.92%) |
Apr 09, 2024 | 7.290 | 7.350 | 7.130 | 7.180 | 1,875,238 | -0.11(-1.51%) |
Apr 08, 2024 | 7.180 | 7.325 | 7.140 | 7.290 | 1,756,267 | +0.20(+2.82%) |
Apr 05, 2024 | 7.000 | 7.130 | 6.885 | 7.090 | 1,020,556 | +0.23(+3.35%) |
Apr 04, 2024 | 6.950 | 7.070 | 6.860 | 6.860 | 1,643,269 | -0.03(-0.44%) |
Apr 03, 2024 | 6.720 | 6.910 | 6.650 | 6.890 | 2,068,367 | +0.11(+1.62%) |
Apr 02, 2024 | 6.540 | 6.800 | 6.410 | 6.780 | 1,176,939 | +0.10(+1.50%) |
Apr 01, 2024 | 6.700 | 6.700 | 6.550 | 6.680 | 494,658 | +0.00(+0.00%) |
Mar 28, 2024 | 6.580 | 6.700 | 6.500 | 6.680 | 1,026,162 | +0.03(+0.45%) |
Mar 27, 2024 | 6.520 | 6.670 | 6.440 | 6.650 | 950,032 | +0.17(+2.62%) |
Mar 26, 2024 | 6.450 | 6.480 | 6.390 | 6.480 | 1,401,123 | +0.12(+1.89%) |
Mar 25, 2024 | 6.310 | 6.450 | 6.250 | 6.360 | 1,579,551 | +0.14(+2.25%) |
Mar 22, 2024 | 6.140 | 6.220 | 5.950 | 6.220 | 2,989,575 | -0.56(-8.26%) |
Mar 21, 2024 | 6.380 | 6.820 | 5.800 | 6.780 | 5,883,910 | +0.49(+7.79%) |
Mar 20, 2024 | 6.150 | 6.320 | 6.090 | 6.290 | 2,133,150 | +0.23(+3.80%) |
Mar 19, 2024 | 5.970 | 6.140 | 5.940 | 6.060 | 2,282,703 | +0.01(+0.17%) |
Mar 18, 2024 | 6.070 | 6.070 | 5.930 | 6.050 | 2,073,520 | -0.08(-1.31%) |
Mar 15, 2024 | 5.910 | 6.180 | 5.850 | 6.130 | 3,766,516 | +0.37(+6.42%) |
Mar 14, 2024 | 5.780 | 5.900 | 5.680 | 5.760 | 3,906,088 | -0.58(-9.15%) |
Mar 13, 2024 | 6.380 | 6.450 | 6.250 | 6.340 | 1,852,957 | +0.05(+0.79%) |
Mar 12, 2024 | 6.680 | 6.680 | 6.210 | 6.290 | 2,911,036 | -0.48(-7.09%) |
Mar 11, 2024 | 6.680 | 6.920 | 6.560 | 6.770 | 1,756,336 | -0.23(-3.29%) |
Mar 08, 2024 | 6.610 | 7.020 | 6.510 | 7.000 | 5,078,170 | +1.39(+24.78%) |
Mar 07, 2024 | 5.550 | 5.610 | 5.330 | 5.610 | 4,874,041 | +0.14(+2.56%) |
Mar 06, 2024 | 5.390 | 5.635 | 5.300 | 5.470 | 7,576,617 | -0.70(-11.35%) |
Mar 05, 2024 | 6.450 | 6.625 | 6.100 | 6.170 | 3,006,506 | -0.46(-6.94%) |
Mar 04, 2024 | 6.620 | 6.800 | 6.550 | 6.630 | 3,360,953 | -0.43(-6.09%) |
Mar 01, 2024 | 6.980 | 7.215 | 6.645 | 7.060 | 3,923,073 | -0.45(-5.99%) |
Feb 29, 2024 | 8.730 | 8.790 | 5.560 | 7.510 | 22,394,276 | -1.83(-19.59%) |
Feb 28, 2024 | 9.120 | 9.370 | 9.060 | 9.340 | 1,702,073 | +0.04(+0.43%) |
Feb 27, 2024 | 9.210 | 9.305 | 9.070 | 9.300 | 758,782 | +0.01(+0.11%) |
Feb 26, 2024 | 9.200 | 9.320 | 9.085 | 9.290 | 917,438 | +0.16(+1.75%) |
Feb 23, 2024 | 8.900 | 9.150 | 8.860 | 9.130 | 1,215,539 | +0.43(+4.94%) |
Feb 22, 2024 | 8.780 | 8.800 | 8.660 | 8.700 | 403,922 | -0.05(-0.57%) |
Feb 21, 2024 | 8.530 | 8.850 | 8.520 | 8.750 | 765,212 | +0.21(+2.46%) |
Feb 20, 2024 | 8.660 | 8.800 | 8.520 | 8.540 | 819,265 | +0.07(+0.83%) |
Feb 16, 2024 | 8.530 | 8.670 | 8.450 | 8.470 | 642,181 | -0.16(-1.85%) |
Feb 15, 2024 | 8.620 | 8.720 | 8.510 | 8.630 | 665,936 | -0.04(-0.46%) |
Feb 14, 2024 | 8.430 | 8.690 | 8.350 | 8.670 | 1,056,507 | +0.28(+3.34%) |
Feb 13, 2024 | 8.310 | 8.430 | 8.240 | 8.390 | 558,897 | -0.01(-0.12%) |
Feb 12, 2024 | 8.370 | 8.480 | 8.290 | 8.400 | 568,123 | +0.12(+1.45%) |
Feb 09, 2024 | 8.050 | 8.280 | 8.045 | 8.280 | 551,610 | +0.14(+1.72%) |
Feb 08, 2024 | 8.080 | 8.300 | 7.935 | 8.140 | 734,331 | -0.01(-0.12%) |
Feb 07, 2024 | 8.410 | 8.420 | 7.940 | 8.150 | 1,229,957 | -0.24(-2.86%) |
Feb 06, 2024 | 8.400 | 8.500 | 8.290 | 8.390 | 1,469,279 | -0.11(-1.29%) |
Feb 05, 2024 | 8.180 | 8.750 | 8.110 | 8.500 | 3,481,106 | +0.32(+3.91%) |
Feb 02, 2024 | 8.210 | 8.220 | 8.030 | 8.180 | 768,146 | +0.15(+1.87%) |
Feb 01, 2024 | 8.080 | 8.080 | 7.850 | 8.030 | 1,307,855 | -0.01(-0.12%) |
Jan 31, 2024 | 8.240 | 8.240 | 7.980 | 8.040 | 1,245,490 | -0.21(-2.55%) |
Jan 30, 2024 | 8.340 | 8.370 | 8.210 | 8.250 | 1,096,135 | +0.18(+2.23%) |
Jan 29, 2024 | 8.010 | 8.080 | 7.920 | 8.070 | 1,308,172 | +0.06(+0.75%) |
Jan 26, 2024 | 7.750 | 8.060 | 7.720 | 8.010 | 1,468,458 | +0.38(+4.98%) |
Jan 25, 2024 | 7.550 | 7.650 | 7.455 | 7.630 | 1,480,736 | -0.03(-0.39%) |
Jan 24, 2024 | 7.700 | 7.730 | 7.465 | 7.660 | 1,786,786 | +0.31(+4.22%) |
Jan 23, 2024 | 7.160 | 7.350 | 7.040 | 7.350 | 1,878,262 | +0.19(+2.65%) |
Jan 22, 2024 | 6.980 | 7.210 | 6.900 | 7.160 | 1,623,402 | +0.40(+5.92%) |
Jan 19, 2024 | 6.680 | 6.950 | 6.510 | 6.760 | 11,648,851 | +0.01(+0.15%) |
Jan 18, 2024 | 6.730 | 6.780 | 6.350 | 6.750 | 3,169,887 | -0.03(-0.44%) |
Jan 17, 2024 | 6.950 | 7.090 | 6.590 | 6.780 | 5,128,349 | -0.55(-7.50%) |
Jan 16, 2024 | 7.110 | 7.415 | 7.060 | 7.330 | 4,177,158 | +0.30(+4.27%) |
Jan 12, 2024 | 7.280 | 7.546 | 7.010 | 7.030 | 8,294,359 | -0.93(-11.68%) |
Jan 11, 2024 | 8.580 | 8.810 | 7.810 | 7.960 | 13,832,315 | -1.29(-13.95%) |
Jan 10, 2024 | 9.250 | 9.860 | 8.810 | 9.250 | 10,586,660 | +0.55(+6.32%) |
Jan 09, 2024 | 7.420 | 8.800 | 7.270 | 8.700 | 23,957,076 | -2.43(-21.83%) |
Jan 08, 2024 | 11.06 | 11.17 | 10.96 | 11.13 | 3,930,565 | +0.06(+0.54%) |
Jan 05, 2024 | 11.28 | 11.28 | 11.01 | 11.07 | 881,839 | -0.31(-2.72%) |
Jan 04, 2024 | 11.51 | 11.73 | 11.34 | 11.38 | 1,679,263 | +0.09(+0.80%) |
Jan 03, 2024 | 10.91 | 11.38 | 10.91 | 11.29 | 1,232,035 | +0.24(+2.17%) |