Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.530 | 7.550 | 7.170 | 7.210 | 9,175,128 | -0.43(-5.63%) |
May 21, 2024 | 7.870 | 7.900 | 7.540 | 7.640 | 10,485,979 | -0.34(-4.26%) |
May 20, 2024 | 8.040 | 8.090 | 7.750 | 7.980 | 12,210,076 | +0.04(+0.50%) |
May 17, 2024 | 7.690 | 7.960 | 7.400 | 7.940 | 17,777,472 | +0.51(+6.86%) |
May 16, 2024 | 7.340 | 7.470 | 7.265 | 7.430 | 5,068,761 | -0.03(-0.35%) |
May 15, 2024 | 7.436 | 7.576 | 7.151 | 7.456 | 8,754,382 | +0.18(+2.47%) |
May 14, 2024 | 7.226 | 7.316 | 7.032 | 7.276 | 6,739,306 | +0.14(+1.96%) |
May 13, 2024 | 7.246 | 7.366 | 7.018 | 7.136 | 5,651,312 | -0.15(-2.06%) |
May 10, 2024 | 7.596 | 7.636 | 7.256 | 7.286 | 9,613,510 | -0.19(-2.54%) |
May 09, 2024 | 7.216 | 7.656 | 7.216 | 7.476 | 11,485,409 | +0.37(+5.20%) |
May 08, 2024 | 7.046 | 7.236 | 6.932 | 7.106 | 7,662,062 | -0.14(-1.93%) |
May 07, 2024 | 7.076 | 7.416 | 7.076 | 7.246 | 9,326,379 | +0.14(+1.97%) |
May 06, 2024 | 6.927 | 7.266 | 6.907 | 7.106 | 10,027,166 | +0.41(+6.12%) |
May 03, 2024 | 6.807 | 6.927 | 6.607 | 6.697 | 5,129,946 | -0.02(-0.30%) |
May 02, 2024 | 6.647 | 6.817 | 6.577 | 6.717 | 5,530,915 | -0.01(-0.15%) |
May 01, 2024 | 6.727 | 7.007 | 6.622 | 6.727 | 7,166,852 | +0.06(+0.90%) |
Apr 30, 2024 | 6.557 | 6.822 | 6.477 | 6.667 | 6,585,616 | -0.18(-2.63%) |
Apr 29, 2024 | 7.037 | 7.145 | 6.787 | 6.847 | 6,127,170 | -0.19(-2.70%) |
Apr 26, 2024 | 7.046 | 7.106 | 6.737 | 7.037 | 8,123,621 | +0.10(+1.44%) |
Apr 25, 2024 | 6.787 | 7.007 | 6.647 | 6.937 | 9,083,185 | +0.14(+2.06%) |
Apr 24, 2024 | 6.737 | 6.867 | 6.707 | 6.797 | 5,669,385 | -0.02(-0.29%) |
Apr 23, 2024 | 6.457 | 6.887 | 6.417 | 6.817 | 8,433,027 | +0.27(+4.12%) |
Apr 22, 2024 | 6.267 | 6.667 | 6.182 | 6.547 | 9,955,775 | -0.18(-2.67%) |
Apr 19, 2024 | 6.737 | 6.987 | 6.717 | 6.727 | 10,741,553 | -0.04(-0.59%) |
Apr 18, 2024 | 6.927 | 7.086 | 6.737 | 6.767 | 7,100,590 | -0.07(-1.02%) |
Apr 17, 2024 | 6.907 | 7.111 | 6.762 | 6.837 | 9,167,963 | +0.00(+0.00%) |
Apr 16, 2024 | 7.196 | 7.196 | 6.707 | 6.837 | 19,138,720 | -0.65(-8.68%) |
Apr 15, 2024 | 7.586 | 7.826 | 7.331 | 7.486 | 10,952,877 | -0.03(-0.40%) |
Apr 12, 2024 | 8.346 | 8.436 | 7.391 | 7.516 | 21,936,800 | -0.44(-5.53%) |
Apr 11, 2024 | 8.056 | 8.124 | 7.691 | 7.956 | 9,146,869 | +0.05(+0.63%) |
Apr 10, 2024 | 7.596 | 8.296 | 7.506 | 7.906 | 13,869,087 | -0.16(-1.98%) |
Apr 09, 2024 | 8.126 | 8.336 | 7.997 | 8.066 | 15,160,380 | +0.14(+1.77%) |
Apr 08, 2024 | 7.996 | 8.186 | 7.641 | 7.926 | 15,842,488 | +0.14(+1.80%) |
Apr 05, 2024 | 7.416 | 7.876 | 7.356 | 7.786 | 15,535,882 | +0.29(+3.87%) |
Apr 04, 2024 | 7.366 | 7.716 | 7.286 | 7.496 | 19,204,060 | -0.01(-0.13%) |
Apr 03, 2024 | 6.517 | 7.536 | 6.487 | 7.506 | 24,336,802 | +1.07(+16.61%) |
Apr 02, 2024 | 6.267 | 6.447 | 6.197 | 6.437 | 12,227,625 | +0.22(+3.54%) |
Apr 01, 2024 | 6.087 | 6.277 | 5.978 | 6.217 | 11,798,930 | +0.34(+5.78%) |
Mar 28, 2024 | 5.657 | 5.927 | 5.567 | 5.877 | 8,723,982 | +0.30(+5.38%) |
Mar 27, 2024 | 5.287 | 5.602 | 5.267 | 5.577 | 7,284,567 | +0.33(+6.29%) |
Mar 26, 2024 | 5.467 | 5.502 | 5.247 | 5.247 | 5,908,040 | -0.07(-1.32%) |
Mar 25, 2024 | 5.387 | 5.542 | 5.297 | 5.317 | 6,797,006 | -0.03(-0.56%) |
Mar 22, 2024 | 5.387 | 5.486 | 5.297 | 5.347 | 6,612,375 | -0.08(-1.47%) |
Mar 21, 2024 | 5.707 | 5.807 | 5.422 | 5.427 | 8,955,564 | -0.15(-2.69%) |
Mar 20, 2024 | 5.237 | 5.657 | 5.197 | 5.577 | 9,706,648 | +0.32(+6.08%) |
Mar 19, 2024 | 5.497 | 5.497 | 5.237 | 5.257 | 6,650,471 | -0.31(-5.57%) |
Mar 18, 2024 | 5.617 | 5.647 | 5.517 | 5.567 | 7,561,594 | -0.07(-1.24%) |
Mar 15, 2024 | 5.407 | 5.652 | 5.377 | 5.637 | 10,330,260 | +0.24(+4.44%) |
Mar 14, 2024 | 5.417 | 5.466 | 5.332 | 5.397 | 8,868,597 | -0.08(-1.46%) |
Mar 13, 2024 | 5.377 | 5.597 | 5.307 | 5.477 | 9,846,104 | +0.09(+1.76%) |
Mar 12, 2024 | 5.253 | 5.393 | 5.183 | 5.383 | 7,543,863 | -0.06(-1.10%) |
Mar 11, 2024 | 5.313 | 5.532 | 5.243 | 5.442 | 8,793,196 | +0.14(+2.64%) |
Mar 08, 2024 | 5.363 | 5.402 | 5.193 | 5.303 | 8,187,675 | +0.00(+0.00%) |
Mar 07, 2024 | 5.193 | 5.323 | 5.093 | 5.303 | 7,395,526 | +0.21(+4.12%) |
Mar 06, 2024 | 5.023 | 5.173 | 5.003 | 5.093 | 6,773,215 | +0.19(+3.87%) |
Mar 05, 2024 | 5.083 | 5.103 | 4.843 | 4.903 | 9,073,184 | -0.08(-1.60%) |
Mar 04, 2024 | 4.813 | 4.993 | 4.773 | 4.983 | 10,951,855 | +0.27(+5.72%) |
Mar 01, 2024 | 4.524 | 4.763 | 4.435 | 4.713 | 8,404,794 | +0.23(+5.12%) |
Feb 29, 2024 | 4.524 | 4.629 | 4.464 | 4.484 | 4,834,739 | +0.06(+1.35%) |
Feb 28, 2024 | 4.544 | 4.544 | 4.368 | 4.424 | 5,102,671 | -0.16(-3.49%) |
Feb 27, 2024 | 4.634 | 4.664 | 4.564 | 4.584 | 4,175,344 | -0.01(-0.22%) |
Feb 26, 2024 | 4.604 | 4.624 | 4.454 | 4.594 | 6,564,011 | -0.05(-1.08%) |
Feb 23, 2024 | 4.454 | 4.664 | 4.279 | 4.644 | 7,588,505 | +0.17(+3.79%) |
Feb 22, 2024 | 4.474 | 4.703 | 4.424 | 4.474 | 10,175,157 | +0.03(+0.67%) |
Feb 21, 2024 | 4.494 | 4.509 | 4.394 | 4.444 | 5,851,197 | -0.08(-1.77%) |
Feb 20, 2024 | 4.594 | 4.614 | 4.444 | 4.524 | 5,794,754 | -0.02(-0.44%) |
Feb 16, 2024 | 4.504 | 4.624 | 4.454 | 4.544 | 6,691,382 | +0.03(+0.66%) |
Feb 15, 2024 | 4.384 | 4.544 | 4.384 | 4.514 | 8,018,931 | +0.23(+5.36%) |
Feb 14, 2024 | 4.254 | 4.324 | 4.169 | 4.284 | 5,781,675 | +0.08(+1.90%) |
Feb 13, 2024 | 4.524 | 4.524 | 4.164 | 4.204 | 10,612,801 | -0.38(-8.28%) |
Feb 12, 2024 | 4.614 | 4.674 | 4.554 | 4.584 | 4,696,507 | +0.01(+0.22%) |
Feb 09, 2024 | 4.654 | 4.654 | 4.534 | 4.574 | 4,434,350 | -0.07(-1.51%) |
Feb 08, 2024 | 4.664 | 4.713 | 4.609 | 4.644 | 3,850,713 | -0.02(-0.43%) |
Feb 07, 2024 | 4.703 | 4.783 | 4.661 | 4.664 | 6,096,178 | -0.06(-1.27%) |
Feb 06, 2024 | 4.634 | 4.763 | 4.604 | 4.723 | 4,325,295 | +0.13(+2.83%) |
Feb 05, 2024 | 4.664 | 4.723 | 4.544 | 4.594 | 5,200,831 | -0.20(-4.17%) |
Feb 02, 2024 | 4.713 | 4.813 | 4.614 | 4.793 | 7,127,738 | -0.11(-2.24%) |
Feb 01, 2024 | 4.674 | 4.923 | 4.664 | 4.903 | 9,145,305 | +0.29(+6.28%) |
Jan 31, 2024 | 4.664 | 4.753 | 4.614 | 4.614 | 7,940,855 | -0.03(-0.64%) |
Jan 30, 2024 | 4.644 | 4.748 | 4.564 | 4.644 | 8,138,439 | +0.06(+1.31%) |
Jan 29, 2024 | 4.903 | 4.903 | 4.534 | 4.584 | 20,899,040 | -0.27(-5.56%) |
Jan 26, 2024 | 4.863 | 4.933 | 4.813 | 4.853 | 4,314,016 | -0.01(-0.21%) |
Jan 25, 2024 | 4.883 | 4.918 | 4.813 | 4.863 | 5,914,787 | +0.06(+1.25%) |
Jan 24, 2024 | 5.083 | 5.118 | 4.763 | 4.803 | 7,889,160 | -0.13(-2.63%) |
Jan 23, 2024 | 4.953 | 5.023 | 4.797 | 4.933 | 5,790,205 | +0.06(+1.23%) |
Jan 22, 2024 | 4.574 | 4.958 | 4.534 | 4.873 | 8,125,377 | +0.17(+3.61%) |
Jan 19, 2024 | 4.743 | 4.743 | 4.534 | 4.703 | 6,813,038 | +0.06(+1.29%) |
Jan 18, 2024 | 4.713 | 4.723 | 4.574 | 4.644 | 8,019,706 | -0.06(-1.27%) |
Jan 17, 2024 | 4.993 | 5.003 | 4.684 | 4.703 | 9,431,721 | -0.33(-6.55%) |
Jan 16, 2024 | 5.442 | 5.412 | 5.023 | 5.033 | 13,464,165 | -0.56(-10.00%) |
Jan 12, 2024 | 5.582 | 5.802 | 5.552 | 5.592 | 9,193,478 | +0.29(+5.46%) |
Jan 11, 2024 | 5.472 | 5.502 | 5.178 | 5.303 | 8,110,393 | -0.18(-3.28%) |
Jan 10, 2024 | 5.452 | 5.522 | 5.343 | 5.482 | 4,946,770 | +0.03(+0.55%) |
Jan 09, 2024 | 5.552 | 5.552 | 5.432 | 5.452 | 4,275,927 | -0.06(-1.09%) |
Jan 08, 2024 | 5.502 | 5.612 | 5.442 | 5.512 | 5,220,341 | -0.05(-0.90%) |
Jan 05, 2024 | 5.612 | 5.782 | 5.507 | 5.562 | 6,080,076 | -0.05(-0.89%) |
Jan 04, 2024 | 5.582 | 5.652 | 5.492 | 5.612 | 5,892,786 | +0.06(+1.08%) |
Jan 03, 2024 | 5.702 | 5.742 | 5.502 | 5.552 | 8,565,596 | -0.42(-7.02%) |