Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 7.530 | 8.000 | 7.530 | 8.000 | 3,676 | +0.00(+0.00%) |
May 21, 2024 | 7.775 | 8.000 | 7.520 | 8.000 | 1,480 | -0.05(-0.62%) |
May 20, 2024 | 7.660 | 8.050 | 7.520 | 8.050 | 3,426 | +0.23(+2.94%) |
May 17, 2024 | 7.760 | 8.000 | 7.210 | 7.820 | 6,533 | -0.18(-2.25%) |
May 16, 2024 | 7.490 | 8.000 | 7.490 | 8.000 | 560 | +0.37(+4.92%) |
May 14, 2024 | 7.625 | 261 | -0.18(-2.37%) | |||
May 13, 2024 | 8.100 | 8.100 | 7.650 | 7.810 | 2,848 | +0.39(+5.26%) |
May 10, 2024 | 7.930 | 7.970 | 7.420 | 7.420 | 1,080 | -0.58(-7.25%) |
May 09, 2024 | 7.700 | 8.000 | 7.700 | 8.000 | 3,253 | +0.60(+8.11%) |
May 08, 2024 | 7.620 | 8.000 | 7.370 | 7.400 | 4,466 | -0.50(-6.33%) |
May 07, 2024 | 7.200 | 7.950 | 7.200 | 7.900 | 3,388 | +0.33(+4.29%) |
May 06, 2024 | 8.050 | 8.050 | 7.103 | 7.575 | 6,085 | -0.43(-5.31%) |
May 03, 2024 | 7.850 | 8.000 | 7.615 | 8.000 | 5,168 | +0.42(+5.54%) |
May 02, 2024 | 7.680 | 7.685 | 7.580 | 7.580 | 948 | -0.00(-0.02%) |
May 01, 2024 | 7.582 | 7.582 | 7.582 | 7.582 | 134 | +0.14(+1.90%) |
Apr 30, 2024 | 7.750 | 7.750 | 7.436 | 7.440 | 3,496 | -0.31(-4.00%) |
Apr 29, 2024 | 7.000 | 7.750 | 7.000 | 7.750 | 10,882 | +0.63(+8.92%) |
Apr 26, 2024 | 7.000 | 7.295 | 7.000 | 7.115 | 933 | +0.12(+1.64%) |
Apr 25, 2024 | 7.000 | 7.541 | 7.000 | 7.000 | 2,930 | -0.23(-3.18%) |
Apr 23, 2024 | 7.230 | 207 | -0.26(-3.46%) | |||
Apr 22, 2024 | 7.300 | 7.490 | 7.300 | 7.489 | 609 | -0.00(-0.01%) |
Apr 19, 2024 | 7.610 | 7.610 | 7.117 | 7.490 | 31,441 | +0.14(+1.89%) |
Apr 18, 2024 | 7.000 | 7.351 | 7.000 | 7.351 | 73,122 | -0.35(-4.54%) |
Apr 17, 2024 | 7.690 | 7.700 | 7.151 | 7.700 | 1,540 | +0.37(+5.05%) |
Apr 16, 2024 | 8.720 | 8.720 | 7.330 | 7.330 | 5,555 | -1.17(-13.76%) |
Apr 12, 2024 | 8.500 | 170 | -0.03(-0.35%) | |||
Apr 11, 2024 | 8.530 | 8.530 | 8.200 | 8.530 | 1,165 | -0.19(-2.18%) |
Apr 10, 2024 | 8.870 | 8.870 | 8.376 | 8.720 | 2,950 | +0.08(+0.88%) |
Apr 09, 2024 | 8.200 | 8.720 | 7.990 | 8.644 | 2,355 | +0.41(+5.03%) |
Apr 08, 2024 | 7.130 | 8.230 | 7.130 | 8.230 | 3,129 | +0.23(+2.88%) |
Apr 05, 2024 | 7.420 | 8.000 | 7.420 | 8.000 | 2,229 | +0.46(+6.13%) |
Apr 04, 2024 | 7.990 | 8.000 | 7.538 | 7.538 | 2,617 | -0.83(-9.94%) |
Apr 03, 2024 | 9.110 | 9.110 | 8.010 | 8.370 | 7,062 | -0.49(-5.53%) |
Apr 02, 2024 | 7.000 | 8.860 | 6.870 | 8.860 | 9,699 | +1.89(+27.12%) |
Apr 01, 2024 | 7.000 | 7.000 | 6.632 | 6.970 | 3,047 | +0.04(+0.58%) |
Mar 28, 2024 | 6.930 | 6.930 | 6.550 | 6.930 | 764 | +0.10(+1.48%) |
Mar 27, 2024 | 6.750 | 6.980 | 6.730 | 6.829 | 5,543 | +0.22(+3.31%) |
Mar 26, 2024 | 6.720 | 6.883 | 6.502 | 6.610 | 890 | -0.29(-4.20%) |
Mar 25, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 3,862 | +0.07(+0.96%) |
Mar 22, 2024 | 6.500 | 6.990 | 6.500 | 6.835 | 5,479 | +0.33(+5.15%) |
Mar 21, 2024 | 6.680 | 6.680 | 6.500 | 6.500 | 921 | -0.40(-5.80%) |
Mar 20, 2024 | 6.890 | 6.890 | 6.890 | 6.900 | 1,946 | +0.35(+5.34%) |
Mar 19, 2024 | 6.950 | 6.950 | 6.550 | 6.550 | 995 | -0.39(-5.59%) |
Mar 18, 2024 | 6.500 | 7.000 | 6.500 | 6.938 | 984 | +0.44(+6.74%) |
Mar 15, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 2,006 | -0.00(-0.00%) |
Mar 14, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 610 | -0.25(-3.69%) |
Mar 13, 2024 | 6.606 | 6.749 | 6.606 | 6.749 | 762 | +0.05(+0.73%) |
Mar 11, 2024 | 6.700 | 66 | -0.05(-0.80%) | |||
Mar 06, 2024 | 6.754 | 271 | +0.00(+0.05%) | |||
Mar 05, 2024 | 6.750 | 6.825 | 6.750 | 6.750 | 2,021 | -0.00(-0.00%) |
Mar 04, 2024 | 6.920 | 6.920 | 6.750 | 6.750 | 7,398 | -0.00(-0.07%) |
Mar 01, 2024 | 6.950 | 6.950 | 6.380 | 6.755 | 8,263 | +0.00(+0.07%) |
Feb 29, 2024 | 7.000 | 7.000 | 6.540 | 6.750 | 4,778 | -0.17(-2.46%) |
Feb 28, 2024 | 6.850 | 6.920 | 6.850 | 6.920 | 508 | +0.14(+2.11%) |
Feb 27, 2024 | 6.906 | 6.906 | 6.750 | 6.777 | 3,543 | -0.10(-1.49%) |
Feb 26, 2024 | 6.840 | 7.112 | 6.840 | 6.880 | 877 | +0.13(+1.93%) |
Feb 23, 2024 | 6.750 | 6.760 | 6.750 | 6.750 | 707 | +0.00(+0.00%) |
Feb 22, 2024 | 6.690 | 6.750 | 6.690 | 6.750 | 3,189 | -0.00(-0.00%) |
Feb 20, 2024 | 6.750 | 5 | -0.24(-3.39%) | |||
Feb 16, 2024 | 6.870 | 6.987 | 6.870 | 6.987 | 3,122 | +0.12(+1.71%) |
Feb 15, 2024 | 6.850 | 7.010 | 6.445 | 6.870 | 1,457 | -0.23(-3.24%) |
Feb 14, 2024 | 6.500 | 7.100 | 6.500 | 7.100 | 5,994 | +0.65(+10.08%) |
Feb 13, 2024 | 6.540 | 6.540 | 6.350 | 6.450 | 3,420 | -0.30(-4.52%) |
Feb 09, 2024 | 6.755 | 108 | -0.25(-3.50%) | |||
Feb 08, 2024 | 6.910 | 7.000 | 6.910 | 7.000 | 1,736 | +0.00(+0.00%) |
Feb 07, 2024 | 7.000 | 7.000 | 6.950 | 7.000 | 1,791 | -0.10(-1.41%) |
Feb 06, 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 107 | +0.01(+0.14%) |
Feb 05, 2024 | 7.100 | 7.100 | 6.800 | 7.090 | 5,838 | -0.01(-0.14%) |
Feb 02, 2024 | 7.010 | 7.100 | 7.010 | 7.100 | 357 | +0.19(+2.72%) |
Feb 01, 2024 | 6.912 | 6.912 | 6.912 | 6.912 | 275 | +0.22(+3.32%) |
Jan 31, 2024 | 7.240 | 7.240 | 6.690 | 6.690 | 612 | -0.40(-5.71%) |
Jan 30, 2024 | 7.000 | 7.100 | 7.000 | 7.095 | 1,525 | +0.21(+2.98%) |
Jan 29, 2024 | 6.840 | 6.900 | 6.840 | 6.890 | 2,075 | +0.38(+5.87%) |
Jan 26, 2024 | 6.230 | 6.600 | 6.230 | 6.508 | 2,170 | +0.05(+0.74%) |
Jan 25, 2024 | 6.000 | 6.460 | 6.000 | 6.460 | 1,962 | +0.46(+7.67%) |
Jan 24, 2024 | 6.430 | 6.500 | 6.000 | 6.000 | 2,162 | -0.25(-4.00%) |
Jan 23, 2024 | 5.790 | 6.250 | 5.790 | 6.250 | 2,775 | +0.19(+3.14%) |
Jan 22, 2024 | 6.300 | 6.760 | 6.060 | 6.060 | 5,547 | -0.34(-5.31%) |
Jan 19, 2024 | 6.840 | 6.840 | 6.015 | 6.400 | 25,831 | -0.52(-7.51%) |
Jan 18, 2024 | 7.180 | 7.180 | 6.720 | 6.920 | 5,951 | -0.29(-4.08%) |
Jan 17, 2024 | 7.250 | 7.250 | 7.214 | 7.214 | 394 | +0.06(+0.90%) |
Jan 16, 2024 | 7.490 | 7.490 | 7.150 | 7.150 | 764 | -0.43(-5.67%) |
Jan 12, 2024 | 7.690 | 7.740 | 7.310 | 7.580 | 17,535 | +0.48(+6.76%) |
Jan 11, 2024 | 6.700 | 7.100 | 6.700 | 7.100 | 4,530 | +0.35(+5.18%) |
Jan 10, 2024 | 6.850 | 6.850 | 6.590 | 6.750 | 9,454 | -0.15(-2.17%) |
Jan 09, 2024 | 6.721 | 7.000 | 6.721 | 6.900 | 5,857 | +0.15(+2.22%) |
Jan 08, 2024 | 6.730 | 6.900 | 6.710 | 6.750 | 16,110 | -0.08(-1.10%) |
Jan 05, 2024 | 6.360 | 6.900 | 6.360 | 6.825 | 6,653 | -0.17(-2.49%) |
Jan 04, 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 212 | +0.00(+0.00%) |
Jan 03, 2024 | 6.640 | 7.030 | 6.640 | 7.000 | 6,017 | +0.17(+2.49%) |
Jan 02, 2024 | 6.540 | 7.000 | 6.540 | 6.830 | 6,882 | +0.35(+5.40%) |
Dec 29, 2023 | 6.350 | 6.614 | 6.350 | 6.480 | 9,021 | +0.02(+0.31%) |
Dec 28, 2023 | 6.520 | 6.520 | 6.430 | 6.460 | 27,910 | -0.01(-0.15%) |
Dec 27, 2023 | 6.560 | 6.560 | 6.390 | 6.470 | 11,242 | +0.01(+0.15%) |
Dec 26, 2023 | 6.350 | 6.505 | 6.350 | 6.460 | 9,984 | +0.11(+1.73%) |
Dec 22, 2023 | 6.430 | 6.700 | 6.350 | 6.350 | 6,527 | -0.16(-2.46%) |
Dec 21, 2023 | 6.620 | 6.650 | 6.505 | 6.510 | 6,430 | +0.10(+1.56%) |
Dec 20, 2023 | 6.590 | 6.600 | 6.410 | 6.410 | 8,868 | -0.09(-1.38%) |
Dec 19, 2023 | 6.680 | 6.680 | 6.500 | 6.500 | 7,595 | -0.02(-0.31%) |
Dec 18, 2023 | 6.630 | 6.779 | 6.460 | 6.520 | 14,160 | -0.16(-2.40%) |
Dec 15, 2023 | 5.390 | 6.980 | 5.390 | 6.680 | 21,339 | +1.29(+23.93%) |
Dec 14, 2023 | 5.200 | 5.500 | 5.200 | 5.390 | 22,084 | +0.20(+3.85%) |
Dec 13, 2023 | 5.040 | 5.250 | 5.040 | 5.190 | 9,503 | +0.07(+1.37%) |
Dec 12, 2023 | 5.010 | 5.200 | 5.010 | 5.120 | 21,816 | +0.01(+0.20%) |
Dec 11, 2023 | 5.200 | 5.340 | 4.900 | 5.110 | 19,796 | +0.07(+1.39%) |
Dec 08, 2023 | 5.000 | 5.150 | 5.000 | 5.040 | 33,709 | -0.03(-0.49%) |
Dec 07, 2023 | 5.120 | 5.140 | 4.850 | 5.065 | 17,291 | -0.05(-1.07%) |
Dec 06, 2023 | 5.200 | 5.200 | 5.000 | 5.120 | 17,060 | +0.00(+0.00%) |
Dec 05, 2023 | 5.360 | 5.360 | 5.000 | 5.120 | 9,287 | -0.08(-1.54%) |
Dec 04, 2023 | 5.410 | 5.410 | 5.200 | 5.200 | 401 | +0.00(+0.00%) |
Dec 01, 2023 | 5.450 | 5.450 | 5.200 | 5.200 | 1,062 | -0.14(-2.56%) |
Nov 30, 2023 | 5.200 | 5.337 | 5.200 | 5.337 | 894 | +0.04(+0.69%) |
Nov 29, 2023 | 5.470 | 5.470 | 5.210 | 5.300 | 3,124 | +0.09(+1.73%) |
Nov 28, 2023 | 5.300 | 5.367 | 5.210 | 5.210 | 772 | +0.13(+2.56%) |
Nov 27, 2023 | 4.747 | 5.080 | 4.747 | 5.080 | 1,303 | -0.17(-3.24%) |
Nov 24, 2023 | 5.250 | 5.640 | 5.250 | 5.250 | 2,949 | +0.34(+6.92%) |
Nov 22, 2023 | 4.900 | 4.960 | 4.730 | 4.910 | 4,332 | +0.39(+8.63%) |
Nov 21, 2023 | 4.500 | 4.900 | 4.320 | 4.520 | 9,467 | -0.35(-7.19%) |
Nov 20, 2023 | 4.800 | 4.890 | 4.500 | 4.870 | 2,339 | -0.03(-0.61%) |
Nov 17, 2023 | 4.560 | 5.000 | 4.460 | 4.900 | 8,141 | +0.11(+2.30%) |
Nov 16, 2023 | 5.460 | 5.480 | 4.790 | 4.790 | 3,519 | -0.67(-12.27%) |
Nov 15, 2023 | 5.240 | 5.655 | 5.125 | 5.460 | 2,244 | +0.19(+3.61%) |
Nov 14, 2023 | 5.270 | 5.270 | 5.270 | 5.270 | 261 | +0.02(+0.38%) |
Nov 13, 2023 | 5.070 | 5.250 | 4.810 | 5.250 | 6,553 | +0.00(+0.00%) |
Nov 10, 2023 | 5.000 | 5.380 | 4.970 | 5.250 | 11,001 | +0.22(+4.37%) |
Nov 09, 2023 | 5.715 | 5.715 | 5.030 | 5.030 | 1,139 | -0.21(-4.01%) |
Nov 08, 2023 | 4.600 | 5.370 | 4.600 | 5.240 | 8,007 | +0.57(+12.21%) |
Nov 07, 2023 | 4.740 | 4.870 | 4.650 | 4.670 | 10,432 | +0.07(+1.52%) |
Nov 06, 2023 | 4.540 | 4.763 | 4.430 | 4.600 | 13,269 | +0.23(+5.26%) |
Nov 03, 2023 | 4.520 | 4.520 | 4.330 | 4.370 | 4,704 | +0.04(+0.92%) |
Nov 02, 2023 | 4.840 | 4.840 | 4.330 | 4.330 | 2,360 | -0.22(-4.84%) |
Nov 01, 2023 | 4.800 | 5.000 | 4.290 | 4.550 | 15,140 | -0.45(-9.00%) |
Oct 31, 2023 | 4.900 | 5.000 | 4.500 | 5.000 | 10,208 | +0.22(+4.60%) |
Oct 30, 2023 | 4.890 | 4.980 | 4.710 | 4.780 | 4,205 | -0.12(-2.45%) |
Oct 27, 2023 | 4.950 | 4.950 | 4.610 | 4.900 | 1,296 | -0.16(-3.16%) |
Oct 26, 2023 | 5.150 | 5.200 | 4.630 | 5.060 | 35,185 | -0.44(-8.00%) |
Oct 25, 2023 | 5.230 | 5.500 | 5.000 | 5.500 | 6,871 | +0.01(+0.18%) |
Oct 24, 2023 | 5.340 | 5.620 | 5.170 | 5.490 | 3,457 | +0.00(+0.00%) |
Oct 23, 2023 | 5.240 | 5.590 | 5.236 | 5.490 | 1,997 | -0.05(-0.99%) |
Oct 20, 2023 | 5.682 | 5.682 | 5.360 | 5.545 | 1,224 | +0.21(+3.84%) |
Oct 19, 2023 | 5.660 | 5.660 | 5.250 | 5.340 | 7,038 | +0.04(+0.75%) |
Oct 18, 2023 | 5.300 | 5.660 | 5.196 | 5.300 | 9,473 | -0.15(-2.66%) |
Oct 17, 2023 | 5.000 | 5.546 | 5.000 | 5.445 | 4,869 | +0.03(+0.46%) |
Oct 16, 2023 | 5.410 | 5.770 | 5.320 | 5.420 | 4,608 | +0.00(+0.00%) |
Oct 13, 2023 | 5.420 | 5.790 | 5.240 | 5.420 | 9,211 | -0.01(-0.18%) |
Oct 12, 2023 | 5.340 | 5.690 | 5.280 | 5.430 | 3,929 | -0.35(-5.97%) |
Oct 11, 2023 | 5.330 | 5.775 | 5.330 | 5.775 | 4,240 | +0.28(+5.00%) |
Oct 10, 2023 | 5.260 | 5.650 | 5.260 | 5.500 | 9,500 | +0.18(+3.38%) |
Oct 09, 2023 | 5.320 | 5.320 | 5.320 | 5.320 | 943 | +0.00(+0.00%) |
Oct 06, 2023 | 4.830 | 5.320 | 4.440 | 5.320 | 14,441 | +0.67(+14.41%) |
Oct 05, 2023 | 4.700 | 4.770 | 4.610 | 4.650 | 3,846 | +0.41(+9.67%) |
Oct 04, 2023 | 4.810 | 5.290 | 4.220 | 4.240 | 14,021 | -0.60(-12.40%) |
Oct 03, 2023 | 6.000 | 6.000 | 4.840 | 4.840 | 13,800 | -0.67(-12.16%) |
Oct 02, 2023 | 5.500 | 5.890 | 5.500 | 5.510 | 18,347 | +0.48(+9.54%) |
Sep 29, 2023 | 4.800 | 5.090 | 4.800 | 5.030 | 2,468 | +0.23(+4.79%) |
Sep 28, 2023 | 4.800 | 5.100 | 4.800 | 4.800 | 1,539 | +0.00(+0.00%) |
Sep 27, 2023 | 4.970 | 4.970 | 4.800 | 4.800 | 1,377 | -0.17(-3.42%) |
Sep 26, 2023 | 5.000 | 5.200 | 4.960 | 4.970 | 2,311 | -0.03(-0.60%) |
Sep 25, 2023 | 5.150 | 5.000 | 5.000 | 5.000 | 2,029 | -0.20(-3.85%) |
Sep 22, 2023 | 5.400 | 5.550 | 5.050 | 5.200 | 25,154 | -0.32(-5.80%) |
Sep 21, 2023 | 5.900 | 5.913 | 5.520 | 5.520 | 615 | -0.83(-13.07%) |
Sep 20, 2023 | 6.500 | 6.500 | 6.350 | 6.350 | 453 | -0.28(-4.22%) |
Sep 18, 2023 | 6.630 | 16 | +0.18(+2.79%) | |||
Sep 15, 2023 | 6.980 | 6.980 | 6.450 | 6.450 | 2,115 | -0.21(-3.15%) |
Sep 13, 2023 | 6.660 | 384 | -0.27(-3.87%) | |||
Sep 12, 2023 | 6.780 | 7.120 | 6.700 | 6.928 | 1,778 | -0.27(-3.79%) |
Sep 11, 2023 | 7.550 | 7.550 | 6.730 | 7.201 | 3,032 | +0.05(+0.71%) |
Sep 08, 2023 | 7.100 | 7.190 | 6.755 | 7.150 | 2,120 | +0.04(+0.56%) |
Sep 07, 2023 | 6.700 | 7.320 | 6.690 | 7.110 | 12,360 | +0.37(+5.48%) |
Sep 05, 2023 | 6.740 | 314 | -0.21(-3.01%) |