Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 5.590 | 5.624 | 5.590 | 5.624 | 1,592 | -0.08(-1.33%) |
Jun 07, 2024 | 5.920 | 6.010 | 5.565 | 5.700 | 7,599 | -0.62(-9.81%) |
Jun 06, 2024 | 6.480 | 6.480 | 6.310 | 6.320 | 2,245 | -0.10(-1.56%) |
Jun 05, 2024 | 6.510 | 6.560 | 6.355 | 6.420 | 4,760 | -0.18(-2.73%) |
Jun 04, 2024 | 6.373 | 6.600 | 6.373 | 6.600 | 1,366 | -0.20(-2.94%) |
Jun 03, 2024 | 7.290 | 7.290 | 6.800 | 6.800 | 6,925 | -0.24(-3.41%) |
May 31, 2024 | 7.130 | 7.160 | 7.040 | 7.040 | 1,109 | +0.04(+0.57%) |
May 30, 2024 | 6.895 | 7.000 | 6.895 | 7.000 | 703 | +0.32(+4.79%) |
May 29, 2024 | 6.560 | 6.710 | 6.560 | 6.680 | 1,134 | +0.08(+1.21%) |
May 28, 2024 | 6.430 | 6.600 | 6.380 | 6.600 | 11,343 | +0.00(+0.00%) |
May 24, 2024 | 6.890 | 7.140 | 6.350 | 6.600 | 3,754 | -0.01(-0.15%) |
May 23, 2024 | 6.440 | 6.703 | 6.430 | 6.610 | 4,361 | +0.39(+6.27%) |
May 22, 2024 | 6.230 | 6.400 | 5.880 | 6.220 | 6,340 | -0.89(-12.52%) |
May 21, 2024 | 7.010 | 7.110 | 6.900 | 7.110 | 2,908 | -0.12(-1.66%) |
May 20, 2024 | 7.230 | 7.230 | 7.230 | 7.230 | 421 | +0.00(+0.00%) |
May 17, 2024 | 7.220 | 7.410 | 7.190 | 7.230 | 1,741 | -0.03(-0.41%) |
May 16, 2024 | 7.490 | 7.510 | 7.260 | 7.260 | 2,557 | -0.05(-0.68%) |
May 15, 2024 | 7.300 | 7.490 | 7.190 | 7.310 | 1,619 | +0.02(+0.27%) |
May 14, 2024 | 7.350 | 7.390 | 7.100 | 7.290 | 6,168 | +0.44(+6.42%) |
May 13, 2024 | 6.970 | 7.110 | 6.700 | 6.850 | 9,620 | +0.25(+3.79%) |
May 10, 2024 | 6.780 | 6.790 | 6.600 | 6.600 | 3,252 | -0.07(-1.05%) |
May 09, 2024 | 6.780 | 6.780 | 6.670 | 6.670 | 1,894 | -0.23(-3.33%) |
May 08, 2024 | 6.570 | 6.900 | 6.400 | 6.900 | 24,199 | +0.49(+7.64%) |
May 07, 2024 | 6.590 | 6.670 | 6.410 | 6.410 | 5,170 | +0.09(+1.42%) |
May 06, 2024 | 6.250 | 6.510 | 6.250 | 6.320 | 5,233 | +0.22(+3.61%) |
May 03, 2024 | 6.140 | 6.300 | 6.100 | 6.100 | 2,224 | +0.05(+0.83%) |
May 02, 2024 | 6.010 | 6.070 | 6.010 | 6.050 | 3,146 | +0.05(+0.83%) |
May 01, 2024 | 5.850 | 6.190 | 5.850 | 6.000 | 44,183 | +0.16(+2.74%) |
Apr 30, 2024 | 5.830 | 5.840 | 5.710 | 5.840 | 1,116 | +0.03(+0.52%) |
Apr 29, 2024 | 5.710 | 6.300 | 5.701 | 5.810 | 23,226 | +0.07(+1.22%) |
Apr 26, 2024 | 5.740 | 5.740 | 5.740 | 5.740 | 411 | -0.17(-2.88%) |
Apr 25, 2024 | 5.910 | 5.910 | 5.910 | 5.910 | 439 | +0.01(+0.17%) |
Apr 24, 2024 | 5.920 | 5.990 | 5.900 | 5.900 | 1,386 | +0.19(+3.33%) |
Apr 23, 2024 | 5.830 | 6.267 | 5.700 | 5.710 | 26,979 | -0.02(-0.35%) |
Apr 22, 2024 | 5.680 | 5.860 | 5.655 | 5.730 | 36,809 | +0.32(+5.91%) |
Apr 19, 2024 | 5.550 | 5.550 | 5.200 | 5.410 | 1,565 | -0.09(-1.64%) |
Apr 18, 2024 | 5.540 | 5.540 | 5.310 | 5.500 | 28,362 | +0.12(+2.23%) |
Apr 17, 2024 | 5.530 | 5.620 | 5.130 | 5.380 | 78,634 | -0.14(-2.54%) |
Apr 16, 2024 | 5.600 | 5.780 | 5.500 | 5.520 | 155,669 | -0.07(-1.25%) |
Apr 15, 2024 | 5.680 | 5.990 | 5.450 | 5.590 | 32,491 | -0.50(-8.21%) |
Apr 12, 2024 | 5.840 | 6.090 | 5.760 | 6.090 | 285,921 | -0.09(-1.46%) |
Apr 11, 2024 | 6.110 | 6.180 | 5.910 | 6.180 | 11,563 | -0.22(-3.44%) |
Apr 10, 2024 | 6.160 | 6.400 | 5.890 | 6.400 | 39,534 | +0.39(+6.49%) |
Apr 09, 2024 | 6.150 | 6.210 | 6.010 | 6.010 | 163,088 | -0.30(-4.75%) |
Apr 08, 2024 | 6.390 | 6.390 | 6.110 | 6.310 | 48,576 | -0.28(-4.25%) |
Apr 05, 2024 | 6.200 | 6.600 | 6.200 | 6.590 | 176,242 | +0.46(+7.50%) |
Apr 04, 2024 | 6.240 | 6.350 | 6.130 | 6.130 | 21,318 | +0.00(+0.00%) |
Apr 03, 2024 | 6.290 | 6.365 | 6.010 | 6.130 | 190,565 | +0.03(+0.49%) |
Apr 02, 2024 | 6.100 | 6.100 | 6.100 | 6.100 | 16,749 | -0.10(-1.61%) |
Apr 01, 2024 | 6.390 | 6.400 | 6.070 | 6.200 | 21,385 | -0.30(-4.61%) |
Mar 28, 2024 | 6.210 | 6.500 | 6.110 | 6.500 | 4,501 | +0.15(+2.36%) |
Mar 27, 2024 | 6.150 | 6.550 | 6.150 | 6.350 | 50,321 | +0.20(+3.25%) |
Mar 26, 2024 | 6.250 | 6.270 | 6.150 | 6.150 | 51,670 | +0.03(+0.49%) |
Mar 25, 2024 | 6.220 | 6.680 | 6.049 | 6.120 | 9,032 | -0.10(-1.61%) |
Mar 22, 2024 | 6.310 | 6.310 | 6.220 | 6.220 | 1,743 | -0.28(-4.31%) |
Mar 21, 2024 | 6.350 | 6.500 | 6.350 | 6.500 | 3,250 | +0.30(+4.84%) |
Mar 20, 2024 | 6.250 | 6.386 | 6.200 | 6.200 | 21,597 | -0.01(-0.16%) |
Mar 19, 2024 | 6.210 | 6.510 | 6.207 | 6.210 | 2,877 | -0.07(-1.11%) |
Mar 18, 2024 | 6.340 | 6.510 | 6.210 | 6.280 | 24,289 | -0.67(-9.64%) |
Mar 15, 2024 | 6.110 | 7.000 | 6.050 | 6.950 | 57,985 | +0.69(+11.02%) |
Mar 14, 2024 | 6.315 | 6.315 | 6.260 | 6.260 | 1,484 | -0.09(-1.42%) |
Mar 13, 2024 | 6.200 | 6.350 | 6.200 | 6.350 | 7,915 | -0.35(-5.22%) |
Mar 12, 2024 | 6.420 | 6.780 | 6.205 | 6.700 | 5,105 | -0.05(-0.74%) |
Mar 11, 2024 | 6.350 | 6.950 | 6.350 | 6.750 | 3,476 | -0.29(-4.12%) |
Mar 08, 2024 | 6.710 | 7.190 | 6.660 | 7.040 | 17,330 | +0.34(+5.07%) |
Mar 07, 2024 | 6.540 | 6.700 | 6.540 | 6.700 | 3,882 | +0.25(+3.88%) |
Mar 06, 2024 | 6.260 | 6.450 | 6.260 | 6.450 | 6,047 | -0.15(-2.27%) |
Mar 05, 2024 | 6.540 | 6.600 | 6.335 | 6.600 | 7,168 | +0.06(+0.92%) |
Mar 04, 2024 | 6.460 | 6.540 | 6.450 | 6.540 | 3,483 | +0.09(+1.40%) |
Mar 01, 2024 | 6.275 | 6.450 | 6.275 | 6.450 | 981 | +0.20(+3.20%) |
Feb 29, 2024 | 6.590 | 6.590 | 6.050 | 6.250 | 9,641 | -0.41(-6.16%) |
Feb 28, 2024 | 6.660 | 6.660 | 6.660 | 6.660 | 1,745 | +0.12(+1.80%) |
Feb 27, 2024 | 6.630 | 6.630 | 6.540 | 6.543 | 2,236 | +0.04(+0.65%) |
Feb 26, 2024 | 6.640 | 6.640 | 6.302 | 6.500 | 3,222 | -0.50(-7.14%) |
Feb 22, 2024 | 7.000 | 540 | +0.70(+11.11%) | |||
Feb 21, 2024 | 6.550 | 6.675 | 6.300 | 6.300 | 2,421 | -0.05(-0.79%) |
Feb 20, 2024 | 6.890 | 6.890 | 6.230 | 6.350 | 12,742 | -1.02(-13.88%) |
Feb 16, 2024 | 7.314 | 7.393 | 7.314 | 7.373 | 4,225 | -0.01(-0.09%) |
Feb 15, 2024 | 7.440 | 7.470 | 7.361 | 7.380 | 3,625 | +0.16(+2.22%) |
Feb 14, 2024 | 7.400 | 7.400 | 7.070 | 7.220 | 6,767 | +0.06(+0.84%) |
Feb 13, 2024 | 7.350 | 7.400 | 7.160 | 7.160 | 3,447 | -0.47(-6.16%) |
Feb 12, 2024 | 7.360 | 7.630 | 7.270 | 7.630 | 4,639 | +0.24(+3.25%) |
Feb 09, 2024 | 7.490 | 7.500 | 7.390 | 7.390 | 2,436 | -0.12(-1.60%) |
Feb 08, 2024 | 7.300 | 7.646 | 7.300 | 7.510 | 3,868 | +0.34(+4.74%) |
Feb 07, 2024 | 7.390 | 7.390 | 7.170 | 7.170 | 5,351 | -0.37(-4.91%) |
Feb 06, 2024 | 7.530 | 7.540 | 7.450 | 7.540 | 2,836 | +0.11(+1.48%) |
Feb 05, 2024 | 7.500 | 7.583 | 7.140 | 7.430 | 8,539 | +0.08(+1.09%) |
Feb 02, 2024 | 7.500 | 7.584 | 7.130 | 7.350 | 23,972 | -0.17(-2.26%) |
Feb 01, 2024 | 7.970 | 7.970 | 7.150 | 7.520 | 35,215 | -0.08(-1.05%) |
Jan 31, 2024 | 8.076 | 8.076 | 7.350 | 7.600 | 13,288 | -0.24(-3.06%) |
Jan 30, 2024 | 8.430 | 8.430 | 7.800 | 7.840 | 10,298 | +0.19(+2.48%) |
Jan 29, 2024 | 7.620 | 7.650 | 7.620 | 7.650 | 1,373 | +0.16(+2.14%) |
Jan 26, 2024 | 7.660 | 7.801 | 7.440 | 7.490 | 10,176 | +0.09(+1.22%) |
Jan 25, 2024 | 7.380 | 7.490 | 7.160 | 7.400 | 10,676 | -0.49(-6.16%) |
Jan 24, 2024 | 7.810 | 7.886 | 7.800 | 7.886 | 2,527 | +0.32(+4.17%) |
Jan 23, 2024 | 7.560 | 7.800 | 7.410 | 7.570 | 8,876 | +0.07(+0.93%) |
Jan 22, 2024 | 7.290 | 8.080 | 6.550 | 7.500 | 40,576 | +0.04(+0.54%) |
Jan 19, 2024 | 7.660 | 7.850 | 7.290 | 7.460 | 32,699 | -0.33(-4.24%) |
Jan 18, 2024 | 7.810 | 8.962 | 7.450 | 7.790 | 23,683 | +0.05(+0.65%) |
Jan 17, 2024 | 7.800 | 7.800 | 7.710 | 7.740 | 1,416 | -0.10(-1.28%) |
Jan 16, 2024 | 7.640 | 7.840 | 7.582 | 7.840 | 3,995 | -0.01(-0.13%) |
Jan 12, 2024 | 7.600 | 7.850 | 7.600 | 7.850 | 3,507 | +0.17(+2.21%) |
Jan 11, 2024 | 7.600 | 7.767 | 7.485 | 7.680 | 9,204 | +0.10(+1.32%) |
Jan 10, 2024 | 7.660 | 7.960 | 7.270 | 7.580 | 12,679 | -0.07(-0.92%) |
Jan 09, 2024 | 7.770 | 7.770 | 7.614 | 7.650 | 14,474 | -0.48(-5.90%) |
Jan 08, 2024 | 7.780 | 8.130 | 7.780 | 8.130 | 7,021 | +0.48(+6.27%) |
Jan 05, 2024 | 7.750 | 7.755 | 7.650 | 7.650 | 2,581 | +0.11(+1.46%) |
Jan 04, 2024 | 7.930 | 7.930 | 7.478 | 7.540 | 7,496 | +0.05(+0.67%) |
Jan 03, 2024 | 7.050 | 7.500 | 7.050 | 7.490 | 26,573 | +0.15(+1.97%) |