Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 6.290 | 6.530 | 6.260 | 6.520 | 2,157,171 | +0.37(+6.02%) |
Jun 07, 2024 | 6.190 | 6.360 | 6.140 | 6.150 | 1,464,247 | -0.10(-1.60%) |
Jun 06, 2024 | 6.410 | 6.480 | 6.250 | 6.250 | 1,874,141 | -0.18(-2.80%) |
Jun 05, 2024 | 6.480 | 6.600 | 6.430 | 6.430 | 1,026,641 | -0.03(-0.46%) |
Jun 04, 2024 | 6.510 | 6.590 | 6.375 | 6.460 | 2,940,034 | -0.19(-2.86%) |
Jun 03, 2024 | 6.800 | 6.850 | 6.580 | 6.650 | 2,511,174 | -0.24(-3.48%) |
May 31, 2024 | 6.810 | 6.915 | 6.740 | 6.890 | 1,187,746 | +0.08(+1.17%) |
May 30, 2024 | 6.950 | 6.990 | 6.785 | 6.810 | 1,388,565 | -0.07(-1.02%) |
May 29, 2024 | 7.140 | 7.215 | 6.880 | 6.880 | 1,900,995 | -0.37(-5.10%) |
May 28, 2024 | 6.990 | 7.260 | 6.990 | 7.250 | 3,039,541 | +0.41(+5.99%) |
May 24, 2024 | 6.720 | 6.860 | 6.540 | 6.840 | 3,951,188 | +0.38(+5.88%) |
May 23, 2024 | 6.430 | 6.780 | 6.370 | 6.460 | 7,015,645 | +0.63(+10.81%) |
May 22, 2024 | 6.040 | 6.040 | 5.830 | 5.830 | 1,928,780 | -0.20(-3.32%) |
May 21, 2024 | 5.950 | 6.110 | 5.940 | 6.030 | 1,594,986 | +0.01(+0.17%) |
May 20, 2024 | 5.900 | 6.110 | 5.900 | 6.020 | 1,622,114 | +0.13(+2.21%) |
May 17, 2024 | 5.890 | 5.990 | 5.870 | 5.890 | 1,279,437 | +0.01(+0.17%) |
May 16, 2024 | 5.720 | 5.890 | 5.720 | 5.880 | 1,780,008 | +0.16(+2.80%) |
May 15, 2024 | 5.740 | 5.760 | 5.515 | 5.720 | 1,412,385 | -0.07(-1.21%) |
May 14, 2024 | 5.810 | 5.890 | 5.760 | 5.790 | 1,368,257 | -0.02(-0.34%) |
May 13, 2024 | 5.810 | 5.900 | 5.740 | 5.810 | 895,966 | +0.00(+0.00%) |
May 10, 2024 | 5.840 | 5.900 | 5.790 | 5.810 | 1,156,412 | +0.01(+0.17%) |
May 09, 2024 | 5.720 | 5.850 | 5.720 | 5.800 | 1,024,564 | +0.10(+1.75%) |
May 08, 2024 | 5.570 | 5.700 | 5.550 | 5.700 | 1,174,831 | +0.08(+1.42%) |
May 07, 2024 | 5.570 | 5.640 | 5.545 | 5.620 | 1,196,799 | +0.00(+0.00%) |
May 06, 2024 | 5.570 | 5.665 | 5.550 | 5.620 | 1,667,590 | +0.08(+1.44%) |
May 03, 2024 | 5.410 | 5.540 | 5.320 | 5.540 | 2,449,743 | +0.28(+5.32%) |
May 02, 2024 | 5.290 | 5.370 | 5.240 | 5.260 | 2,293,508 | +0.00(+0.00%) |
May 01, 2024 | 5.330 | 5.355 | 5.205 | 5.260 | 1,224,130 | -0.04(-0.75%) |
Apr 30, 2024 | 5.430 | 5.440 | 5.190 | 5.300 | 4,032,235 | -0.15(-2.75%) |
Apr 29, 2024 | 5.480 | 5.530 | 5.400 | 5.450 | 1,461,943 | -0.06(-1.09%) |
Apr 26, 2024 | 5.500 | 5.560 | 5.420 | 5.510 | 1,402,892 | +0.06(+1.10%) |
Apr 25, 2024 | 5.550 | 5.560 | 5.420 | 5.450 | 1,523,405 | -0.14(-2.50%) |
Apr 24, 2024 | 5.680 | 5.750 | 5.525 | 5.590 | 1,687,580 | -0.18(-3.12%) |
Apr 23, 2024 | 5.600 | 5.810 | 5.535 | 5.770 | 1,725,375 | +0.13(+2.30%) |
Apr 22, 2024 | 5.500 | 5.650 | 5.425 | 5.640 | 1,840,319 | +0.12(+2.17%) |
Apr 19, 2024 | 5.440 | 5.560 | 5.400 | 5.520 | 2,922,140 | +0.01(+0.18%) |
Apr 18, 2024 | 5.670 | 5.700 | 5.410 | 5.510 | 3,394,681 | -0.22(-3.84%) |
Apr 17, 2024 | 5.571 | 5.990 | 5.571 | 5.730 | 4,525,045 | +0.09(+1.60%) |
Apr 16, 2024 | 5.630 | 5.750 | 5.550 | 5.640 | 2,224,191 | -0.11(-1.91%) |
Apr 15, 2024 | 5.770 | 5.860 | 5.690 | 5.750 | 2,732,539 | -0.10(-1.71%) |
Apr 12, 2024 | 5.850 | 5.965 | 5.804 | 5.850 | 2,379,496 | -0.01(-0.17%) |
Apr 11, 2024 | 5.960 | 6.000 | 5.840 | 5.860 | 1,506,406 | -0.03(-0.51%) |
Apr 10, 2024 | 5.820 | 5.940 | 5.820 | 5.890 | 1,807,246 | +0.00(+0.00%) |
Apr 09, 2024 | 6.030 | 6.170 | 5.850 | 5.890 | 3,091,625 | +0.07(+1.20%) |
Apr 08, 2024 | 5.710 | 5.890 | 5.710 | 5.820 | 3,026,901 | +0.03(+0.52%) |
Apr 05, 2024 | 5.810 | 5.950 | 5.705 | 5.790 | 3,087,316 | -0.05(-0.86%) |
Apr 04, 2024 | 5.830 | 6.050 | 5.710 | 5.840 | 7,144,127 | -0.42(-6.71%) |
Apr 03, 2024 | 6.060 | 6.396 | 6.060 | 6.260 | 3,534,163 | +0.05(+0.81%) |
Apr 02, 2024 | 6.030 | 6.220 | 6.000 | 6.210 | 3,263,232 | +0.12(+1.97%) |
Apr 01, 2024 | 6.650 | 6.650 | 6.040 | 6.090 | 6,925,623 | -0.76(-11.09%) |
Mar 28, 2024 | 6.740 | 6.835 | 6.830 | 6.850 | 2,181,611 | +0.12(+1.78%) |
Mar 27, 2024 | 6.530 | 6.730 | 6.450 | 6.730 | 1,386,010 | +0.22(+3.38%) |
Mar 26, 2024 | 6.520 | 6.640 | 6.425 | 6.510 | 2,486,141 | +0.20(+3.17%) |
Mar 25, 2024 | 6.390 | 6.530 | 6.280 | 6.310 | 3,081,618 | -0.48(-7.07%) |
Mar 22, 2024 | 6.960 | 7.020 | 6.770 | 6.790 | 1,174,026 | -0.16(-2.30%) |
Mar 21, 2024 | 6.940 | 6.990 | 6.880 | 6.950 | 1,465,975 | -0.04(-0.57%) |
Mar 20, 2024 | 6.830 | 7.030 | 6.740 | 6.990 | 1,366,415 | +0.09(+1.30%) |
Mar 19, 2024 | 6.800 | 6.955 | 6.770 | 6.900 | 779,967 | +0.05(+0.73%) |
Mar 18, 2024 | 6.940 | 6.940 | 6.775 | 6.850 | 862,189 | +0.02(+0.29%) |
Mar 15, 2024 | 6.820 | 7.040 | 6.820 | 6.830 | 2,722,658 | +0.01(+0.15%) |
Mar 14, 2024 | 6.640 | 6.870 | 6.590 | 6.820 | 2,426,651 | +0.19(+2.87%) |
Mar 13, 2024 | 6.450 | 6.650 | 6.435 | 6.630 | 2,945,239 | +0.21(+3.27%) |
Mar 12, 2024 | 6.420 | 6.480 | 6.260 | 6.420 | 2,604,722 | -0.28(-4.18%) |
Mar 11, 2024 | 6.620 | 6.760 | 6.520 | 6.700 | 2,554,621 | +0.17(+2.60%) |
Mar 08, 2024 | 6.540 | 6.600 | 6.475 | 6.530 | 1,674,144 | -0.04(-0.61%) |
Mar 07, 2024 | 6.440 | 6.595 | 6.360 | 6.570 | 1,943,263 | +0.29(+4.62%) |
Mar 06, 2024 | 6.250 | 6.460 | 6.245 | 6.280 | 2,570,874 | +0.35(+5.90%) |
Mar 05, 2024 | 5.990 | 6.110 | 5.920 | 5.930 | 2,722,469 | -0.10(-1.66%) |
Mar 04, 2024 | 6.050 | 6.130 | 5.995 | 6.030 | 1,956,570 | -0.16(-2.58%) |
Mar 01, 2024 | 6.060 | 6.260 | 6.060 | 6.190 | 1,479,936 | +0.17(+2.82%) |
Feb 29, 2024 | 5.990 | 6.080 | 5.960 | 6.020 | 1,140,131 | +0.07(+1.18%) |
Feb 28, 2024 | 6.160 | 6.190 | 5.910 | 5.950 | 1,676,121 | -0.22(-3.57%) |
Feb 27, 2024 | 6.350 | 6.395 | 6.160 | 6.170 | 1,702,653 | -0.13(-2.06%) |
Feb 26, 2024 | 6.330 | 6.446 | 6.250 | 6.300 | 1,182,713 | +0.09(+1.45%) |
Feb 23, 2024 | 6.330 | 6.330 | 6.190 | 6.210 | 1,636,191 | -0.27(-4.17%) |
Feb 22, 2024 | 6.500 | 6.545 | 6.220 | 6.480 | 1,975,129 | +0.03(+0.47%) |
Feb 21, 2024 | 6.380 | 6.570 | 6.380 | 6.450 | 1,329,464 | +0.15(+2.38%) |
Feb 20, 2024 | 6.400 | 6.410 | 6.230 | 6.300 | 1,651,038 | -0.21(-3.23%) |
Feb 16, 2024 | 6.450 | 6.625 | 6.400 | 6.510 | 1,200,649 | -0.05(-0.76%) |
Feb 15, 2024 | 6.320 | 6.590 | 6.320 | 6.560 | 1,682,271 | +0.09(+1.39%) |
Feb 14, 2024 | 6.500 | 6.580 | 6.400 | 6.470 | 1,076,349 | +0.03(+0.47%) |
Feb 13, 2024 | 6.480 | 6.560 | 6.345 | 6.440 | 2,003,622 | -0.07(-1.08%) |
Feb 12, 2024 | 6.470 | 6.550 | 6.440 | 6.510 | 1,263,982 | +0.19(+3.01%) |
Feb 09, 2024 | 6.420 | 6.425 | 6.225 | 6.320 | 2,139,590 | +0.03(+0.48%) |
Feb 08, 2024 | 6.090 | 6.300 | 6.070 | 6.290 | 1,294,961 | +0.17(+2.78%) |
Feb 07, 2024 | 6.100 | 6.200 | 6.045 | 6.120 | 1,357,290 | +0.07(+1.16%) |
Feb 06, 2024 | 5.840 | 6.060 | 5.830 | 6.050 | 1,814,966 | +0.30(+5.22%) |
Feb 05, 2024 | 5.930 | 5.930 | 5.700 | 5.750 | 1,316,149 | -0.14(-2.38%) |
Feb 02, 2024 | 5.960 | 6.030 | 5.830 | 5.890 | 1,842,800 | -0.15(-2.48%) |
Feb 01, 2024 | 6.180 | 6.215 | 5.981 | 6.040 | 2,730,802 | -0.11(-1.79%) |
Jan 31, 2024 | 6.480 | 6.510 | 6.140 | 6.150 | 3,770,987 | -0.45(-6.82%) |
Jan 30, 2024 | 6.550 | 6.709 | 6.430 | 6.600 | 4,995,808 | -0.78(-10.57%) |
Jan 29, 2024 | 7.410 | 7.420 | 7.260 | 7.380 | 1,563,905 | +0.12(+1.65%) |
Jan 26, 2024 | 7.250 | 7.300 | 7.105 | 7.260 | 931,495 | +0.14(+1.97%) |
Jan 25, 2024 | 7.090 | 7.140 | 6.975 | 7.120 | 964,512 | +0.09(+1.28%) |
Jan 24, 2024 | 6.990 | 7.070 | 6.910 | 7.030 | 1,153,332 | +0.23(+3.38%) |
Jan 23, 2024 | 6.810 | 6.945 | 6.750 | 6.800 | 959,311 | +0.03(+0.44%) |
Jan 22, 2024 | 6.670 | 6.795 | 6.610 | 6.770 | 1,036,382 | +0.09(+1.35%) |
Jan 19, 2024 | 6.670 | 6.695 | 6.540 | 6.680 | 1,345,247 | -0.02(-0.30%) |
Jan 18, 2024 | 6.520 | 6.720 | 6.440 | 6.700 | 1,661,133 | +0.22(+3.40%) |
Jan 17, 2024 | 6.410 | 6.545 | 6.350 | 6.480 | 2,005,453 | -0.05(-0.77%) |
Jan 16, 2024 | 6.630 | 6.690 | 6.470 | 6.530 | 1,618,077 | -0.02(-0.31%) |
Jan 12, 2024 | 6.700 | 6.780 | 6.470 | 6.550 | 1,688,558 | +0.01(+0.15%) |
Jan 11, 2024 | 6.460 | 6.580 | 6.320 | 6.540 | 1,972,722 | +0.11(+1.71%) |
Jan 10, 2024 | 6.610 | 6.610 | 6.410 | 6.430 | 1,776,774 | -0.07(-1.08%) |
Jan 09, 2024 | 6.730 | 6.730 | 6.490 | 6.500 | 2,221,323 | -0.26(-3.85%) |
Jan 08, 2024 | 6.900 | 6.910 | 6.660 | 6.760 | 2,293,355 | -0.41(-5.72%) |
Jan 05, 2024 | 7.100 | 7.180 | 7.030 | 7.170 | 2,464,244 | -0.01(-0.14%) |
Jan 04, 2024 | 7.360 | 7.400 | 7.140 | 7.180 | 1,210,108 | -0.12(-1.64%) |
Jan 03, 2024 | 7.280 | 7.465 | 7.220 | 7.300 | 2,114,265 | -0.02(-0.27%) |
Jan 02, 2024 | 7.330 | 7.445 | 7.285 | 7.320 | 1,046,729 | -0.04(-0.54%) |
Dec 29, 2023 | 7.570 | 7.580 | 7.350 | 7.360 | 1,180,588 | +0.00(+0.00%) |
Dec 28, 2023 | 7.420 | 7.505 | 7.340 | 7.360 | 837,749 | -0.12(-1.60%) |
Dec 27, 2023 | 7.550 | 7.569 | 7.420 | 7.480 | 1,074,744 | -0.05(-0.66%) |
Dec 26, 2023 | 7.430 | 7.605 | 7.419 | 7.530 | 1,339,567 | +0.25(+3.43%) |
Dec 22, 2023 | 7.260 | 7.360 | 7.190 | 7.280 | 1,021,042 | +0.02(+0.28%) |
Dec 21, 2023 | 7.190 | 7.290 | 7.150 | 7.260 | 1,484,763 | +0.06(+0.83%) |
Dec 20, 2023 | 7.270 | 7.450 | 7.190 | 7.200 | 2,186,108 | -0.15(-2.04%) |
Dec 19, 2023 | 7.240 | 7.379 | 7.170 | 7.350 | 2,772,409 | +0.17(+2.37%) |
Dec 18, 2023 | 7.140 | 7.270 | 7.120 | 7.180 | 3,377,677 | +0.17(+2.43%) |
Dec 15, 2023 | 7.090 | 7.090 | 6.925 | 7.010 | 3,327,192 | -0.01(-0.14%) |
Dec 14, 2023 | 6.850 | 7.050 | 6.810 | 7.020 | 4,454,235 | +0.47(+7.18%) |
Dec 13, 2023 | 6.250 | 6.570 | 6.240 | 6.550 | 2,600,939 | +0.30(+4.80%) |
Dec 12, 2023 | 6.110 | 6.260 | 6.010 | 6.250 | 2,792,984 | +0.03(+0.48%) |
Dec 11, 2023 | 6.230 | 6.290 | 6.150 | 6.220 | 1,867,747 | +0.04(+0.65%) |
Dec 08, 2023 | 5.890 | 6.200 | 5.850 | 6.180 | 2,067,378 | +0.43(+7.48%) |
Dec 07, 2023 | 5.760 | 5.885 | 5.700 | 5.750 | 2,251,248 | +0.02(+0.35%) |
Dec 06, 2023 | 5.730 | 5.860 | 5.700 | 5.730 | 2,344,722 | -0.21(-3.54%) |
Dec 05, 2023 | 5.960 | 6.050 | 5.930 | 5.940 | 1,510,782 | -0.14(-2.30%) |
Dec 04, 2023 | 6.250 | 6.280 | 6.070 | 6.080 | 1,142,778 | -0.20(-3.18%) |
Dec 01, 2023 | 6.210 | 6.390 | 6.155 | 6.280 | 1,384,365 | -0.02(-0.32%) |
Nov 30, 2023 | 6.160 | 6.480 | 6.130 | 6.300 | 1,769,362 | +0.11(+1.78%) |
Nov 29, 2023 | 6.140 | 6.260 | 6.140 | 6.190 | 1,321,242 | +0.05(+0.81%) |
Nov 28, 2023 | 6.110 | 6.190 | 5.910 | 6.140 | 2,501,075 | +0.03(+0.49%) |
Nov 27, 2023 | 6.470 | 6.475 | 6.060 | 6.110 | 1,487,077 | -0.42(-6.43%) |
Nov 24, 2023 | 6.270 | 6.540 | 6.270 | 6.530 | 1,219,284 | +0.20(+3.16%) |
Nov 22, 2023 | 6.150 | 6.414 | 6.120 | 6.330 | 1,170,263 | -0.03(-0.47%) |
Nov 21, 2023 | 6.300 | 6.390 | 6.140 | 6.360 | 1,396,051 | +0.06(+0.95%) |
Nov 20, 2023 | 6.250 | 6.480 | 6.250 | 6.300 | 1,193,489 | +0.11(+1.78%) |
Nov 17, 2023 | 6.170 | 6.335 | 6.170 | 6.190 | 1,725,362 | +0.04(+0.65%) |
Nov 16, 2023 | 6.510 | 6.775 | 6.020 | 6.150 | 3,308,825 | -0.08(-1.28%) |
Nov 15, 2023 | 6.340 | 6.450 | 6.180 | 6.230 | 1,552,386 | -0.06(-0.95%) |
Nov 14, 2023 | 6.140 | 6.310 | 6.090 | 6.290 | 1,031,103 | +0.28(+4.66%) |
Nov 13, 2023 | 5.980 | 6.115 | 5.940 | 6.010 | 621,765 | +0.00(+0.00%) |
Nov 10, 2023 | 6.010 | 6.100 | 5.945 | 6.010 | 898,911 | +0.04(+0.67%) |
Nov 09, 2023 | 5.990 | 6.185 | 5.945 | 5.970 | 999,357 | +0.03(+0.51%) |
Nov 08, 2023 | 5.930 | 6.030 | 5.880 | 5.940 | 1,204,428 | +0.02(+0.34%) |
Nov 07, 2023 | 6.100 | 6.120 | 5.880 | 5.920 | 1,286,419 | -0.35(-5.58%) |
Nov 06, 2023 | 6.470 | 6.490 | 6.225 | 6.270 | 634,108 | -0.15(-2.34%) |
Nov 03, 2023 | 6.460 | 6.520 | 6.300 | 6.420 | 735,462 | +0.00(+0.00%) |
Nov 02, 2023 | 6.400 | 6.478 | 6.295 | 6.420 | 813,364 | +0.19(+3.05%) |
Nov 01, 2023 | 6.170 | 6.305 | 6.085 | 6.230 | 1,039,961 | +0.10(+1.63%) |
Oct 31, 2023 | 6.120 | 6.265 | 6.010 | 6.130 | 1,176,995 | -0.04(-0.65%) |
Oct 30, 2023 | 6.230 | 6.270 | 6.070 | 6.170 | 807,729 | +0.02(+0.33%) |
Oct 27, 2023 | 6.150 | 6.230 | 5.980 | 6.150 | 1,407,649 | -0.07(-1.13%) |
Oct 26, 2023 | 6.230 | 6.360 | 6.110 | 6.220 | 1,461,276 | -0.17(-2.66%) |
Oct 25, 2023 | 6.410 | 6.505 | 6.350 | 6.390 | 1,833,656 | -0.28(-4.20%) |
Oct 24, 2023 | 6.690 | 6.840 | 6.575 | 6.670 | 1,432,982 | -0.06(-0.89%) |
Oct 23, 2023 | 6.800 | 6.850 | 6.640 | 6.730 | 1,456,766 | -0.21(-3.03%) |
Oct 20, 2023 | 6.970 | 7.040 | 6.730 | 6.940 | 1,150,780 | -0.09(-1.28%) |
Oct 19, 2023 | 6.920 | 7.250 | 6.840 | 7.030 | 1,951,657 | -0.12(-1.68%) |
Oct 18, 2023 | 7.270 | 7.355 | 7.045 | 7.150 | 2,241,465 | -0.32(-4.28%) |
Oct 17, 2023 | 7.010 | 7.610 | 7.010 | 7.470 | 2,594,038 | +0.45(+6.41%) |
Oct 16, 2023 | 7.340 | 7.340 | 6.975 | 7.020 | 1,211,879 | -0.23(-3.17%) |
Oct 13, 2023 | 7.210 | 7.300 | 7.150 | 7.250 | 758,215 | +0.20(+2.84%) |
Oct 12, 2023 | 7.160 | 7.170 | 6.955 | 7.050 | 936,760 | +0.10(+1.44%) |
Oct 11, 2023 | 6.900 | 7.000 | 6.835 | 6.950 | 601,936 | +0.04(+0.58%) |
Oct 10, 2023 | 7.080 | 7.080 | 6.910 | 6.910 | 1,011,608 | -0.20(-2.81%) |
Oct 09, 2023 | 7.000 | 7.210 | 6.980 | 7.110 | 996,552 | +0.28(+4.10%) |
Oct 06, 2023 | 6.790 | 7.020 | 6.629 | 6.830 | 811,918 | -0.03(-0.44%) |
Oct 05, 2023 | 6.620 | 6.890 | 6.580 | 6.860 | 1,233,429 | +0.12(+1.78%) |
Oct 04, 2023 | 6.810 | 6.890 | 6.581 | 6.740 | 1,771,390 | -0.20(-2.88%) |
Oct 03, 2023 | 6.710 | 6.980 | 6.690 | 6.940 | 2,377,173 | +0.10(+1.46%) |