Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.850 | 7.010 | 6.800 | 6.980 | 31,169 | +0.17(+2.50%) |
May 30, 2024 | 6.920 | 7.190 | 6.810 | 6.810 | 38,302 | -0.02(-0.29%) |
May 29, 2024 | 7.300 | 7.335 | 6.700 | 6.830 | 102,076 | -0.42(-5.79%) |
May 28, 2024 | 7.530 | 7.530 | 7.150 | 7.250 | 50,013 | -0.14(-1.96%) |
May 24, 2024 | 6.940 | 7.550 | 6.940 | 7.395 | 83,316 | +0.44(+6.40%) |
May 23, 2024 | 7.100 | 7.270 | 6.904 | 6.950 | 59,321 | -0.14(-1.97%) |
May 22, 2024 | 6.920 | 7.130 | 6.821 | 7.090 | 53,096 | +0.17(+2.46%) |
May 21, 2024 | 6.570 | 7.240 | 6.570 | 6.920 | 63,058 | +0.39(+5.97%) |
May 20, 2024 | 6.910 | 7.200 | 6.420 | 6.530 | 201,761 | -0.61(-8.54%) |
May 17, 2024 | 7.200 | 7.760 | 7.080 | 7.140 | 96,371 | -0.06(-0.83%) |
May 16, 2024 | 7.540 | 7.590 | 6.880 | 7.200 | 173,856 | -0.40(-5.26%) |
May 15, 2024 | 8.263 | 8.263 | 7.503 | 7.600 | 159,553 | -0.55(-6.70%) |
May 14, 2024 | 7.814 | 8.214 | 7.761 | 8.146 | 88,066 | +0.43(+5.56%) |
May 13, 2024 | 7.853 | 7.853 | 7.523 | 7.717 | 64,043 | -0.01(-0.13%) |
May 10, 2024 | 7.795 | 7.970 | 7.658 | 7.727 | 74,519 | +0.03(+0.38%) |
May 09, 2024 | 7.746 | 7.848 | 7.581 | 7.697 | 33,903 | +0.02(+0.25%) |
May 08, 2024 | 7.990 | 8.009 | 7.308 | 7.678 | 106,647 | -0.39(-4.83%) |
May 07, 2024 | 8.097 | 8.204 | 7.873 | 8.068 | 39,699 | -0.07(-0.84%) |
May 06, 2024 | 8.194 | 8.399 | 7.999 | 8.136 | 79,599 | -0.01(-0.12%) |
May 03, 2024 | 7.581 | 8.146 | 7.581 | 8.146 | 130,479 | +0.57(+7.46%) |
May 02, 2024 | 7.317 | 7.762 | 7.210 | 7.581 | 76,160 | +0.30(+4.15%) |
May 01, 2024 | 7.025 | 7.512 | 7.025 | 7.278 | 90,597 | +0.25(+3.61%) |
Apr 30, 2024 | 7.152 | 7.171 | 6.889 | 7.025 | 56,603 | -0.09(-1.23%) |
Apr 29, 2024 | 6.947 | 7.142 | 6.881 | 7.113 | 49,740 | +0.32(+4.73%) |
Apr 26, 2024 | 7.142 | 7.278 | 6.723 | 6.791 | 77,957 | -0.35(-4.91%) |
Apr 25, 2024 | 6.704 | 7.259 | 6.626 | 7.142 | 139,212 | +0.52(+7.79%) |
Apr 24, 2024 | 6.752 | 6.757 | 6.577 | 6.626 | 81,596 | -0.08(-1.16%) |
Apr 23, 2024 | 6.762 | 6.762 | 6.421 | 6.704 | 61,766 | +0.04(+0.58%) |
Apr 22, 2024 | 6.850 | 6.850 | 6.528 | 6.665 | 27,459 | -0.01(-0.15%) |
Apr 19, 2024 | 6.743 | 7.025 | 6.645 | 6.674 | 91,907 | +0.03(+0.44%) |
Apr 18, 2024 | 6.713 | 6.801 | 6.577 | 6.645 | 23,937 | -0.04(-0.58%) |
Apr 17, 2024 | 6.801 | 6.889 | 6.626 | 6.684 | 41,005 | +0.01(+0.15%) |
Apr 16, 2024 | 6.528 | 6.947 | 6.392 | 6.674 | 62,108 | +0.39(+6.20%) |
Apr 15, 2024 | 7.015 | 7.083 | 6.051 | 6.285 | 156,129 | -0.68(-9.79%) |
Apr 12, 2024 | 6.898 | 7.162 | 6.898 | 6.967 | 67,436 | +0.06(+0.84%) |
Apr 11, 2024 | 7.113 | 7.200 | 6.830 | 6.908 | 74,635 | -0.09(-1.25%) |
Apr 10, 2024 | 7.201 | 7.201 | 6.937 | 6.996 | 58,947 | -0.20(-2.84%) |
Apr 09, 2024 | 7.317 | 7.317 | 7.093 | 7.201 | 65,651 | +0.08(+1.09%) |
Apr 08, 2024 | 6.908 | 7.123 | 6.869 | 7.123 | 73,521 | +0.29(+4.28%) |
Apr 05, 2024 | 6.665 | 7.006 | 6.577 | 6.830 | 106,094 | +0.32(+4.94%) |
Apr 04, 2024 | 6.918 | 6.918 | 6.363 | 6.509 | 64,262 | -0.27(-4.02%) |
Apr 03, 2024 | 6.421 | 6.957 | 6.265 | 6.782 | 144,754 | +0.53(+8.41%) |
Apr 02, 2024 | 6.246 | 6.656 | 6.158 | 6.255 | 92,534 | -0.07(-1.08%) |
Apr 01, 2024 | 5.846 | 6.324 | 5.846 | 6.324 | 108,438 | +0.53(+9.08%) |
Mar 28, 2024 | 5.690 | 5.887 | 5.666 | 5.797 | 68,212 | +0.11(+1.88%) |
Mar 27, 2024 | 5.836 | 5.836 | 5.612 | 5.690 | 60,423 | -0.13(-2.18%) |
Mar 26, 2024 | 5.651 | 5.846 | 5.554 | 5.817 | 92,482 | +0.33(+6.04%) |
Mar 25, 2024 | 5.330 | 5.681 | 5.320 | 5.486 | 100,960 | +0.18(+3.30%) |
Mar 22, 2024 | 5.213 | 5.437 | 5.184 | 5.310 | 71,027 | +0.19(+3.61%) |
Mar 21, 2024 | 5.223 | 5.339 | 5.115 | 5.125 | 70,091 | -0.16(-2.95%) |
Mar 20, 2024 | 5.213 | 5.310 | 5.213 | 5.281 | 21,144 | +0.07(+1.31%) |
Mar 19, 2024 | 5.145 | 5.271 | 5.145 | 5.213 | 40,123 | +0.02(+0.38%) |
Mar 18, 2024 | 5.271 | 5.281 | 5.115 | 5.193 | 59,127 | -0.06(-1.11%) |
Mar 15, 2024 | 5.193 | 5.291 | 5.183 | 5.252 | 32,232 | +0.01(+0.19%) |
Mar 14, 2024 | 5.291 | 5.297 | 5.184 | 5.242 | 36,674 | -0.05(-0.92%) |
Mar 13, 2024 | 5.213 | 5.343 | 5.213 | 5.291 | 27,153 | +0.06(+1.12%) |
Mar 12, 2024 | 5.242 | 5.310 | 5.203 | 5.232 | 34,384 | -0.06(-1.10%) |
Mar 11, 2024 | 5.184 | 5.349 | 5.184 | 5.291 | 26,864 | +0.14(+2.65%) |
Mar 08, 2024 | 5.447 | 5.447 | 5.125 | 5.154 | 66,275 | -0.21(-3.99%) |
Mar 07, 2024 | 5.291 | 5.447 | 5.271 | 5.369 | 22,046 | +0.01(+0.18%) |
Mar 06, 2024 | 5.310 | 5.520 | 5.262 | 5.359 | 64,732 | +0.16(+3.00%) |
Mar 05, 2024 | 5.164 | 5.280 | 5.164 | 5.203 | 41,321 | +0.03(+0.56%) |
Mar 04, 2024 | 5.408 | 5.447 | 5.106 | 5.174 | 70,017 | -0.24(-4.50%) |
Mar 01, 2024 | 5.223 | 5.486 | 5.223 | 5.417 | 40,636 | +0.19(+3.73%) |
Feb 29, 2024 | 5.067 | 5.310 | 5.067 | 5.223 | 67,369 | -0.14(-2.55%) |
Feb 28, 2024 | 5.554 | 5.642 | 5.298 | 5.359 | 43,717 | -0.10(-1.79%) |
Feb 27, 2024 | 5.359 | 5.476 | 5.359 | 5.456 | 29,562 | +0.07(+1.27%) |
Feb 26, 2024 | 5.067 | 5.447 | 5.067 | 5.388 | 62,464 | +0.27(+5.33%) |
Feb 23, 2024 | 5.106 | 5.164 | 4.969 | 5.115 | 44,792 | -0.01(-0.19%) |
Feb 22, 2024 | 5.359 | 5.427 | 5.049 | 5.125 | 92,347 | -0.24(-4.54%) |
Feb 21, 2024 | 5.622 | 5.651 | 5.359 | 5.369 | 48,337 | -0.22(-4.01%) |
Feb 20, 2024 | 5.846 | 5.854 | 5.593 | 5.593 | 100,564 | -0.24(-4.17%) |
Feb 16, 2024 | 5.700 | 5.953 | 5.554 | 5.836 | 104,748 | +0.19(+3.45%) |
Feb 15, 2024 | 6.119 | 6.138 | 5.456 | 5.642 | 116,430 | -0.34(-5.70%) |
Feb 14, 2024 | 5.557 | 6.012 | 5.557 | 5.983 | 208,214 | +0.48(+8.79%) |
Feb 13, 2024 | 4.929 | 5.567 | 4.881 | 5.499 | 207,785 | +0.58(+11.79%) |
Feb 12, 2024 | 4.687 | 4.958 | 4.687 | 4.919 | 86,195 | +0.20(+4.30%) |
Feb 09, 2024 | 4.784 | 4.807 | 4.697 | 4.716 | 96,588 | -0.09(-1.81%) |
Feb 08, 2024 | 4.832 | 4.842 | 4.755 | 4.803 | 47,456 | -0.01(-0.20%) |
Feb 07, 2024 | 4.823 | 4.919 | 4.794 | 4.813 | 37,263 | -0.03(-0.60%) |
Feb 06, 2024 | 4.803 | 4.919 | 4.794 | 4.842 | 81,214 | +0.01(+0.20%) |
Feb 05, 2024 | 4.832 | 4.910 | 4.774 | 4.832 | 72,839 | +0.01(+0.20%) |
Feb 02, 2024 | 4.832 | 4.927 | 4.794 | 4.823 | 95,472 | +0.01(+0.20%) |
Feb 01, 2024 | 4.900 | 5.007 | 4.610 | 4.813 | 231,397 | -0.07(-1.39%) |
Jan 31, 2024 | 4.939 | 4.968 | 4.852 | 4.881 | 58,370 | -0.10(-1.94%) |
Jan 30, 2024 | 4.919 | 5.035 | 4.900 | 4.977 | 51,416 | -0.04(-0.77%) |
Jan 29, 2024 | 5.055 | 5.171 | 4.910 | 5.016 | 89,439 | +0.06(+1.17%) |
Jan 26, 2024 | 4.910 | 5.024 | 4.852 | 4.958 | 51,953 | -0.04(-0.77%) |
Jan 25, 2024 | 4.987 | 5.113 | 4.890 | 4.997 | 83,720 | +0.02(+0.39%) |
Jan 24, 2024 | 4.881 | 5.074 | 4.774 | 4.977 | 117,696 | +0.13(+2.59%) |
Jan 23, 2024 | 4.968 | 5.141 | 4.842 | 4.852 | 73,991 | -0.14(-2.90%) |
Jan 22, 2024 | 5.006 | 5.035 | 4.881 | 4.997 | 112,430 | +0.02(+0.39%) |
Jan 19, 2024 | 5.267 | 5.335 | 4.881 | 4.977 | 175,973 | -0.25(-4.81%) |
Jan 18, 2024 | 5.267 | 5.292 | 5.026 | 5.229 | 73,831 | +0.05(+0.93%) |
Jan 17, 2024 | 5.016 | 5.470 | 4.987 | 5.180 | 135,831 | +0.16(+3.28%) |
Jan 16, 2024 | 5.412 | 5.441 | 4.987 | 5.016 | 173,693 | -0.43(-7.98%) |
Jan 12, 2024 | 5.693 | 5.847 | 5.393 | 5.451 | 130,674 | -0.16(-2.93%) |
Jan 11, 2024 | 5.683 | 5.770 | 5.615 | 5.615 | 76,090 | -0.11(-1.86%) |
Jan 10, 2024 | 5.712 | 5.895 | 5.596 | 5.722 | 113,042 | -0.02(-0.34%) |
Jan 09, 2024 | 5.751 | 5.798 | 5.712 | 5.741 | 28,864 | -0.04(-0.67%) |
Jan 08, 2024 | 5.799 | 5.818 | 5.635 | 5.780 | 104,586 | -0.05(-0.83%) |
Jan 05, 2024 | 5.799 | 5.915 | 5.750 | 5.828 | 69,761 | +0.01(+0.17%) |
Jan 04, 2024 | 5.847 | 5.992 | 5.809 | 5.818 | 40,385 | -0.07(-1.15%) |
Jan 03, 2024 | 5.886 | 5.982 | 5.828 | 5.886 | 72,114 | -0.10(-1.62%) |
Jan 02, 2024 | 5.780 | 6.212 | 5.718 | 5.983 | 155,908 | +0.35(+6.17%) |
Dec 29, 2023 | 5.818 | 5.818 | 5.615 | 5.635 | 144,926 | -0.17(-3.00%) |
Dec 28, 2023 | 5.847 | 5.973 | 5.784 | 5.809 | 118,527 | -0.11(-1.80%) |
Dec 27, 2023 | 5.905 | 6.015 | 5.881 | 5.915 | 108,578 | +0.08(+1.32%) |
Dec 26, 2023 | 5.799 | 6.070 | 5.751 | 5.838 | 122,295 | +0.13(+2.20%) |
Dec 22, 2023 | 5.799 | 5.910 | 5.615 | 5.712 | 196,582 | -0.11(-1.83%) |
Dec 21, 2023 | 5.886 | 5.896 | 5.731 | 5.818 | 129,147 | +0.02(+0.33%) |
Dec 20, 2023 | 5.896 | 6.108 | 5.799 | 5.799 | 83,457 | -0.14(-2.44%) |
Dec 19, 2023 | 5.944 | 6.273 | 5.828 | 5.944 | 144,553 | +0.00(+0.00%) |
Dec 18, 2023 | 5.847 | 6.089 | 5.702 | 5.944 | 207,132 | -0.02(-0.32%) |
Dec 15, 2023 | 5.886 | 6.041 | 5.516 | 5.963 | 439,335 | -0.35(-5.51%) |
Dec 14, 2023 | 6.630 | 7.092 | 6.205 | 6.311 | 266,840 | -0.32(-4.81%) |
Dec 13, 2023 | 6.543 | 6.717 | 6.427 | 6.630 | 66,790 | +0.06(+0.88%) |
Dec 12, 2023 | 6.263 | 6.649 | 6.224 | 6.572 | 70,498 | +0.25(+3.98%) |
Dec 11, 2023 | 6.756 | 6.775 | 6.128 | 6.321 | 145,714 | -0.38(-5.63%) |
Dec 08, 2023 | 6.553 | 6.997 | 6.524 | 6.698 | 64,006 | +0.11(+1.61%) |
Dec 07, 2023 | 6.669 | 6.731 | 6.437 | 6.591 | 74,418 | -0.15(-2.29%) |
Dec 06, 2023 | 6.765 | 6.881 | 6.669 | 6.746 | 82,899 | -0.10(-1.41%) |
Dec 05, 2023 | 7.152 | 7.220 | 6.834 | 6.843 | 84,124 | -0.34(-4.71%) |
Dec 04, 2023 | 7.316 | 7.381 | 7.123 | 7.181 | 40,868 | -0.25(-3.38%) |
Dec 01, 2023 | 7.249 | 7.481 | 7.084 | 7.432 | 69,328 | +0.28(+3.92%) |
Nov 30, 2023 | 7.258 | 7.412 | 7.056 | 7.152 | 63,237 | -0.11(-1.46%) |
Nov 29, 2023 | 7.432 | 7.500 | 7.200 | 7.258 | 59,153 | -0.14(-1.96%) |
Nov 28, 2023 | 7.345 | 7.635 | 7.313 | 7.403 | 36,261 | +0.06(+0.79%) |
Nov 27, 2023 | 7.829 | 7.829 | 7.200 | 7.345 | 91,102 | -0.51(-6.52%) |
Nov 24, 2023 | 7.674 | 7.896 | 7.566 | 7.858 | 43,121 | +0.47(+6.41%) |
Nov 22, 2023 | 7.229 | 7.413 | 7.161 | 7.384 | 37,004 | +0.14(+1.87%) |
Nov 21, 2023 | 7.529 | 7.795 | 7.249 | 7.249 | 89,376 | -0.54(-6.95%) |
Nov 20, 2023 | 7.703 | 7.896 | 7.527 | 7.790 | 67,015 | +0.33(+4.40%) |
Nov 17, 2023 | 7.345 | 7.683 | 7.316 | 7.461 | 53,619 | +0.16(+2.25%) |
Nov 16, 2023 | 7.307 | 7.452 | 7.171 | 7.297 | 61,656 | -0.12(-1.56%) |
Nov 15, 2023 | 8.012 | 8.012 | 7.374 | 7.413 | 113,751 | -0.60(-7.48%) |
Nov 14, 2023 | 7.722 | 8.148 | 7.645 | 8.012 | 86,594 | +0.42(+5.47%) |
Nov 13, 2023 | 7.200 | 7.635 | 7.189 | 7.597 | 75,474 | +0.43(+6.07%) |
Nov 10, 2023 | 6.881 | 7.210 | 6.881 | 7.162 | 41,363 | +0.22(+3.20%) |
Nov 09, 2023 | 6.794 | 7.191 | 6.794 | 6.939 | 40,293 | +0.17(+2.57%) |
Nov 08, 2023 | 6.524 | 6.862 | 6.369 | 6.765 | 145,717 | +0.09(+1.30%) |
Nov 07, 2023 | 7.239 | 7.270 | 6.485 | 6.678 | 179,247 | -0.64(-8.72%) |
Nov 06, 2023 | 7.490 | 7.616 | 7.272 | 7.316 | 93,269 | -0.26(-3.44%) |
Nov 03, 2023 | 7.751 | 7.839 | 7.461 | 7.577 | 131,916 | -0.26(-3.33%) |
Nov 02, 2023 | 7.693 | 7.945 | 7.442 | 7.838 | 209,715 | +0.14(+1.88%) |
Nov 01, 2023 | 9.907 | 9.912 | 7.606 | 7.693 | 619,250 | -2.86(-27.11%) |
Oct 31, 2023 | 10.63 | 10.77 | 10.52 | 10.55 | 57,551 | -0.08(-0.73%) |
Oct 30, 2023 | 11.07 | 11.18 | 10.55 | 10.63 | 58,650 | -0.44(-4.01%) |
Oct 27, 2023 | 11.49 | 11.49 | 11.02 | 11.08 | 50,480 | -0.33(-2.88%) |
Oct 26, 2023 | 11.36 | 11.45 | 11.25 | 11.40 | 31,671 | +0.00(+0.00%) |
Oct 25, 2023 | 11.11 | 11.42 | 11.11 | 11.40 | 42,324 | +0.31(+2.79%) |
Oct 24, 2023 | 10.95 | 11.34 | 10.95 | 11.10 | 53,072 | +0.06(+0.53%) |
Oct 23, 2023 | 10.97 | 11.04 | 10.84 | 11.04 | 64,494 | +0.03(+0.26%) |
Oct 20, 2023 | 10.91 | 11.07 | 10.91 | 11.01 | 68,115 | -0.14(-1.30%) |
Oct 19, 2023 | 11.14 | 11.21 | 10.93 | 11.15 | 23,792 | -0.10(-0.86%) |
Oct 18, 2023 | 11.28 | 11.38 | 11.16 | 11.25 | 53,739 | +0.07(+0.60%) |
Oct 17, 2023 | 10.90 | 11.21 | 10.84 | 11.18 | 53,320 | +0.33(+3.03%) |
Oct 16, 2023 | 11.11 | 11.18 | 10.79 | 10.85 | 63,179 | -0.17(-1.58%) |
Oct 13, 2023 | 10.78 | 11.18 | 10.78 | 11.03 | 42,170 | +0.25(+2.33%) |
Oct 12, 2023 | 10.56 | 10.84 | 10.53 | 10.78 | 62,789 | +0.01(+0.09%) |
Oct 11, 2023 | 10.73 | 10.95 | 10.44 | 10.77 | 108,841 | -0.30(-2.71%) |
Oct 10, 2023 | 11.39 | 11.55 | 11.04 | 11.07 | 41,439 | -0.32(-2.80%) |
Oct 09, 2023 | 11.11 | 11.51 | 11.11 | 11.39 | 62,942 | +0.30(+2.70%) |
Oct 06, 2023 | 10.75 | 11.11 | 10.66 | 11.09 | 58,813 | +0.36(+3.33%) |
Oct 05, 2023 | 10.70 | 10.93 | 10.68 | 10.73 | 95,988 | -0.06(-0.54%) |
Oct 04, 2023 | 10.97 | 11.02 | 10.63 | 10.79 | 74,127 | -0.27(-2.45%) |
Oct 03, 2023 | 11.26 | 11.50 | 11.04 | 11.06 | 46,464 | -0.25(-2.22%) |
Oct 02, 2023 | 11.77 | 11.86 | 11.19 | 11.31 | 67,148 | -0.49(-4.18%) |
Sep 29, 2023 | 11.96 | 11.97 | 11.70 | 11.80 | 40,277 | -0.17(-1.45%) |
Sep 28, 2023 | 12.02 | 12.25 | 11.91 | 11.97 | 40,952 | +0.02(+0.16%) |
Sep 27, 2023 | 11.61 | 12.00 | 11.61 | 11.96 | 61,247 | +0.40(+3.43%) |
Sep 26, 2023 | 11.80 | 11.97 | 11.52 | 11.56 | 31,127 | -0.39(-3.24%) |
Sep 25, 2023 | 11.88 | 12.01 | 11.87 | 11.95 | 38,540 | +0.15(+1.31%) |
Sep 22, 2023 | 11.48 | 11.88 | 11.48 | 11.79 | 71,792 | +0.29(+2.52%) |
Sep 21, 2023 | 11.81 | 11.81 | 11.46 | 11.50 | 36,329 | -0.26(-2.22%) |
Sep 20, 2023 | 11.48 | 11.89 | 11.48 | 11.76 | 47,649 | +0.18(+1.59%) |
Sep 19, 2023 | 11.87 | 12.10 | 11.55 | 11.58 | 82,905 | -0.22(-1.88%) |
Sep 18, 2023 | 11.33 | 11.84 | 11.27 | 11.80 | 82,094 | +0.60(+5.35%) |
Sep 15, 2023 | 11.27 | 11.27 | 11.11 | 11.20 | 53,253 | +0.03(+0.26%) |
Sep 14, 2023 | 11.03 | 11.29 | 11.03 | 11.17 | 96,308 | +0.21(+1.94%) |
Sep 13, 2023 | 10.90 | 10.99 | 10.73 | 10.96 | 59,295 | +0.21(+1.98%) |
Sep 12, 2023 | 10.55 | 10.89 | 10.55 | 10.75 | 71,793 | +0.32(+3.06%) |
Sep 11, 2023 | 10.53 | 10.78 | 10.24 | 10.43 | 109,904 | -0.11(-1.01%) |
Sep 08, 2023 | 10.67 | 10.91 | 10.45 | 10.53 | 97,152 | -0.19(-1.80%) |
Sep 07, 2023 | 10.35 | 10.80 | 10.35 | 10.73 | 82,070 | +0.49(+4.82%) |
Sep 06, 2023 | 10.67 | 10.84 | 10.19 | 10.24 | 210,184 | -0.51(-4.77%) |
Sep 05, 2023 | 11.11 | 11.25 | 10.66 | 10.75 | 121,226 | -0.34(-3.05%) |