Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.250 | 6.460 | 6.110 | 6.300 | 319,481 | +0.07(+1.12%) |
May 30, 2024 | 6.200 | 6.370 | 6.120 | 6.230 | 139,874 | +0.07(+1.14%) |
May 29, 2024 | 6.330 | 6.420 | 6.160 | 6.160 | 263,154 | -0.20(-3.14%) |
May 28, 2024 | 6.280 | 6.630 | 6.280 | 6.360 | 295,809 | +0.08(+1.27%) |
May 27, 2024 | 6.260 | 6.310 | 6.140 | 6.280 | 185,769 | -0.08(-1.26%) |
May 24, 2024 | 6.360 | 6.590 | 6.340 | 6.360 | 355,847 | -0.10(-1.55%) |
May 23, 2024 | 6.990 | 7.080 | 6.450 | 6.460 | 324,501 | -0.52(-7.45%) |
May 22, 2024 | 7.050 | 7.150 | 6.960 | 6.980 | 211,100 | -0.15(-2.10%) |
May 21, 2024 | 7.490 | 7.490 | 6.940 | 7.130 | 433,850 | -0.49(-6.43%) |
May 17, 2024 | 7.620 | 0 | -0.10(-1.30%) | |||
May 16, 2024 | 7.710 | 8.200 | 7.620 | 7.720 | 1,365,783 | -0.06(-0.77%) |
May 15, 2024 | 7.990 | 7.990 | 7.550 | 7.780 | 500,054 | -0.23(-2.87%) |
May 14, 2024 | 7.700 | 8.010 | 7.520 | 8.010 | 433,041 | +0.35(+4.57%) |
May 13, 2024 | 7.500 | 7.660 | 7.270 | 7.660 | 287,874 | +0.13(+1.73%) |
May 10, 2024 | 7.380 | 7.550 | 7.050 | 7.530 | 381,105 | +0.03(+0.40%) |
May 09, 2024 | 7.390 | 7.540 | 7.260 | 7.500 | 187,526 | +0.15(+2.04%) |
May 08, 2024 | 7.330 | 7.370 | 7.140 | 7.350 | 189,555 | +0.04(+0.55%) |
May 07, 2024 | 7.580 | 7.780 | 7.280 | 7.310 | 349,301 | -0.37(-4.82%) |
May 06, 2024 | 7.850 | 7.860 | 7.500 | 7.680 | 370,563 | -0.02(-0.26%) |
May 03, 2024 | 7.900 | 7.990 | 7.520 | 7.700 | 356,298 | -0.03(-0.39%) |
May 02, 2024 | 7.770 | 8.050 | 7.630 | 7.730 | 493,065 | -0.03(-0.39%) |
May 01, 2024 | 8.230 | 8.600 | 7.530 | 7.760 | 1,188,614 | -0.84(-9.77%) |
Apr 30, 2024 | 6.790 | 8.730 | 6.760 | 8.600 | 3,693,471 | +1.71(+24.82%) |
Apr 29, 2024 | 6.840 | 6.950 | 6.530 | 6.890 | 389,468 | +0.11(+1.62%) |
Apr 26, 2024 | 6.480 | 6.870 | 6.470 | 6.780 | 259,333 | +0.29(+4.47%) |
Apr 25, 2024 | 6.800 | 6.880 | 6.490 | 6.490 | 197,608 | -0.37(-5.39%) |
Apr 24, 2024 | 6.750 | 6.910 | 6.690 | 6.860 | 132,514 | +0.10(+1.48%) |
Apr 23, 2024 | 6.530 | 6.800 | 6.530 | 6.760 | 175,053 | +0.14(+2.11%) |
Apr 22, 2024 | 6.840 | 6.840 | 6.470 | 6.620 | 319,222 | -0.18(-2.65%) |
Apr 19, 2024 | 7.050 | 7.050 | 6.780 | 6.800 | 171,121 | -0.16(-2.30%) |
Apr 18, 2024 | 7.100 | 7.230 | 6.930 | 6.960 | 278,663 | -0.20(-2.79%) |
Apr 17, 2024 | 6.900 | 7.240 | 6.870 | 7.160 | 427,304 | +0.27(+3.92%) |
Apr 16, 2024 | 6.600 | 7.030 | 6.550 | 6.890 | 229,665 | +0.14(+2.07%) |
Apr 15, 2024 | 6.580 | 6.950 | 6.530 | 6.750 | 320,399 | +0.11(+1.66%) |
Apr 12, 2024 | 7.240 | 7.250 | 6.480 | 6.640 | 694,333 | -0.60(-8.29%) |
Apr 11, 2024 | 7.300 | 7.320 | 6.840 | 7.240 | 448,114 | -0.06(-0.82%) |
Apr 10, 2024 | 7.170 | 7.320 | 7.010 | 7.300 | 226,846 | +0.03(+0.41%) |
Apr 09, 2024 | 7.320 | 7.390 | 7.130 | 7.270 | 218,185 | -0.11(-1.49%) |
Apr 08, 2024 | 7.650 | 7.800 | 7.280 | 7.380 | 327,506 | -0.09(-1.20%) |
Apr 05, 2024 | 7.280 | 7.480 | 7.070 | 7.470 | 841,532 | +0.36(+5.06%) |
Apr 04, 2024 | 7.700 | 7.960 | 6.840 | 7.110 | 1,378,028 | -0.54(-7.06%) |
Apr 03, 2024 | 7.200 | 7.670 | 7.150 | 7.650 | 532,885 | +0.30(+4.08%) |
Apr 02, 2024 | 7.250 | 7.430 | 7.200 | 7.350 | 557,362 | -0.05(-0.68%) |
Apr 01, 2024 | 7.110 | 7.470 | 7.010 | 7.400 | 413,101 | +0.16(+2.21%) |
Mar 28, 2024 | 7.240 | 0 | -0.19(-2.56%) | |||
Mar 27, 2024 | 7.030 | 7.470 | 6.830 | 7.430 | 597,403 | +0.58(+8.47%) |
Mar 26, 2024 | 6.720 | 7.020 | 6.700 | 6.850 | 322,597 | +0.11(+1.63%) |
Mar 25, 2024 | 7.300 | 7.300 | 6.740 | 6.740 | 739,628 | -0.51(-7.03%) |
Mar 22, 2024 | 7.130 | 7.400 | 6.980 | 7.250 | 612,141 | +0.05(+0.69%) |
Mar 21, 2024 | 6.710 | 7.240 | 6.420 | 7.200 | 636,272 | +0.55(+8.27%) |
Mar 20, 2024 | 6.820 | 6.860 | 6.630 | 6.650 | 191,143 | -0.17(-2.49%) |
Mar 19, 2024 | 6.930 | 7.030 | 6.750 | 6.820 | 442,112 | -0.16(-2.29%) |
Mar 18, 2024 | 6.970 | 7.040 | 6.750 | 6.980 | 863,497 | +0.08(+1.16%) |
Mar 15, 2024 | 5.720 | 7.160 | 5.660 | 6.900 | 1,580,119 | +1.42(+25.91%) |
Mar 14, 2024 | 5.510 | 5.570 | 5.400 | 5.480 | 124,579 | +0.04(+0.74%) |
Mar 13, 2024 | 5.310 | 5.500 | 5.250 | 5.440 | 151,806 | +0.18(+3.42%) |
Mar 12, 2024 | 5.290 | 5.430 | 5.120 | 5.260 | 351,179 | +0.05(+0.96%) |
Mar 11, 2024 | 5.710 | 5.710 | 5.170 | 5.210 | 456,267 | -0.54(-9.39%) |
Mar 08, 2024 | 5.850 | 5.930 | 5.580 | 5.750 | 627,461 | +0.04(+0.70%) |
Mar 07, 2024 | 6.030 | 6.030 | 5.540 | 5.710 | 527,978 | -0.29(-4.83%) |
Mar 06, 2024 | 6.480 | 6.480 | 5.880 | 6.000 | 392,150 | -0.43(-6.69%) |
Mar 05, 2024 | 6.390 | 6.590 | 6.100 | 6.430 | 313,258 | +0.03(+0.47%) |
Mar 04, 2024 | 6.530 | 6.550 | 6.360 | 6.400 | 122,307 | -0.22(-3.32%) |
Mar 01, 2024 | 6.470 | 6.620 | 6.440 | 6.620 | 476,225 | +0.14(+2.16%) |
Feb 29, 2024 | 6.550 | 6.770 | 6.440 | 6.480 | 452,515 | -0.11(-1.67%) |
Feb 28, 2024 | 6.720 | 6.880 | 6.570 | 6.590 | 186,976 | -0.13(-1.93%) |
Feb 27, 2024 | 6.900 | 7.070 | 6.720 | 6.720 | 218,197 | -0.27(-3.86%) |
Feb 26, 2024 | 7.270 | 7.360 | 6.950 | 6.990 | 279,950 | -0.24(-3.32%) |
Feb 23, 2024 | 6.920 | 7.260 | 6.920 | 7.230 | 691,821 | +0.31(+4.48%) |
Feb 22, 2024 | 6.860 | 6.990 | 6.770 | 6.920 | 317,987 | +0.05(+0.73%) |
Feb 21, 2024 | 6.650 | 6.870 | 6.620 | 6.870 | 359,863 | +0.12(+1.78%) |
Feb 20, 2024 | 6.750 | 6.850 | 6.640 | 6.750 | 116,822 | -0.12(-1.75%) |
Feb 16, 2024 | 6.870 | 0 | -0.14(-2.00%) | |||
Feb 15, 2024 | 6.580 | 7.010 | 6.550 | 7.010 | 464,478 | +0.42(+6.37%) |
Feb 14, 2024 | 6.600 | 6.730 | 6.450 | 6.590 | 408,714 | +0.01(+0.15%) |
Feb 13, 2024 | 6.560 | 6.890 | 6.390 | 6.580 | 399,158 | -0.08(-1.20%) |
Feb 12, 2024 | 7.340 | 7.340 | 6.590 | 6.660 | 779,449 | -0.58(-8.01%) |
Feb 09, 2024 | 7.300 | 7.310 | 7.160 | 7.240 | 219,567 | -0.06(-0.82%) |
Feb 08, 2024 | 7.550 | 7.620 | 7.240 | 7.300 | 417,342 | -0.32(-4.20%) |
Feb 07, 2024 | 7.690 | 7.690 | 7.400 | 7.620 | 1,060,365 | -0.09(-1.17%) |
Feb 06, 2024 | 7.260 | 7.810 | 7.260 | 7.710 | 833,005 | +0.41(+5.62%) |
Feb 05, 2024 | 7.520 | 7.590 | 7.140 | 7.300 | 380,241 | -0.32(-4.20%) |
Feb 02, 2024 | 7.400 | 7.740 | 7.230 | 7.620 | 846,414 | +0.18(+2.42%) |
Feb 01, 2024 | 7.060 | 7.460 | 7.020 | 7.440 | 584,582 | +0.41(+5.83%) |
Jan 31, 2024 | 6.990 | 7.210 | 6.700 | 7.030 | 421,761 | +0.03(+0.43%) |
Jan 30, 2024 | 6.860 | 7.190 | 6.860 | 7.000 | 432,800 | +0.05(+0.72%) |
Jan 29, 2024 | 6.970 | 6.970 | 6.690 | 6.950 | 296,275 | +0.09(+1.31%) |
Jan 26, 2024 | 6.800 | 6.950 | 6.660 | 6.860 | 384,122 | +0.20(+3.00%) |
Jan 25, 2024 | 6.500 | 6.770 | 6.480 | 6.660 | 314,143 | +0.06(+0.91%) |
Jan 24, 2024 | 6.330 | 6.750 | 6.330 | 6.600 | 735,227 | +0.28(+4.43%) |
Jan 23, 2024 | 6.570 | 6.580 | 6.300 | 6.320 | 263,597 | -0.25(-3.81%) |
Jan 22, 2024 | 6.560 | 6.660 | 6.290 | 6.570 | 364,143 | +0.00(+0.00%) |
Jan 19, 2024 | 6.390 | 6.580 | 6.040 | 6.570 | 408,815 | +0.40(+6.48%) |
Jan 18, 2024 | 6.450 | 6.500 | 6.110 | 6.170 | 396,019 | -0.34(-5.22%) |
Jan 17, 2024 | 6.550 | 6.700 | 6.320 | 6.510 | 339,594 | -0.23(-3.41%) |
Jan 16, 2024 | 6.540 | 6.760 | 6.300 | 6.740 | 700,753 | +0.16(+2.43%) |
Jan 15, 2024 | 6.500 | 6.680 | 6.310 | 6.580 | 676,493 | +0.47(+7.69%) |
Jan 12, 2024 | 5.740 | 6.390 | 5.720 | 6.110 | 690,429 | +0.34(+5.89%) |
Jan 11, 2024 | 5.650 | 5.850 | 5.600 | 5.770 | 189,071 | +0.16(+2.85%) |
Jan 10, 2024 | 5.920 | 5.920 | 5.550 | 5.610 | 210,275 | -0.24(-4.10%) |
Jan 09, 2024 | 5.970 | 5.990 | 5.770 | 5.850 | 189,382 | -0.14(-2.34%) |
Jan 08, 2024 | 6.280 | 6.280 | 5.880 | 5.990 | 492,634 | -0.25(-4.01%) |
Jan 05, 2024 | 5.730 | 6.430 | 5.670 | 6.240 | 1,375,957 | +0.44(+7.59%) |
Jan 04, 2024 | 5.600 | 6.010 | 5.590 | 5.800 | 542,742 | +0.17(+3.02%) |
Jan 03, 2024 | 5.360 | 5.680 | 5.220 | 5.630 | 518,072 | +0.37(+7.03%) |
Jan 02, 2024 | 5.520 | 5.580 | 5.240 | 5.260 | 211,528 | -0.25(-4.54%) |
Dec 29, 2023 | 5.510 | 0 | +0.07(+1.29%) | |||
Dec 28, 2023 | 5.310 | 5.470 | 5.230 | 5.440 | 97,011 | +0.09(+1.68%) |
Dec 27, 2023 | 5.150 | 5.500 | 5.150 | 5.350 | 450,213 | +0.37(+7.43%) |
Dec 22, 2023 | 4.980 | 0 | +0.36(+7.79%) | |||
Dec 21, 2023 | 4.860 | 4.860 | 4.590 | 4.620 | 199,422 | -0.30(-6.10%) |
Dec 20, 2023 | 4.940 | 5.000 | 4.800 | 4.920 | 203,342 | -0.09(-1.80%) |
Dec 19, 2023 | 4.960 | 5.010 | 4.910 | 5.010 | 250,801 | -0.01(-0.20%) |
Dec 18, 2023 | 5.160 | 5.160 | 4.990 | 5.020 | 218,793 | -0.28(-5.28%) |
Dec 15, 2023 | 5.150 | 5.300 | 4.960 | 5.300 | 215,941 | +0.16(+3.11%) |