Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 9.190 | 9.260 | 8.950 | 9.100 | 3,320,922 | -0.11(-1.19%) |
May 30, 2024 | 9.100 | 9.350 | 9.099 | 9.210 | 3,391,903 | +0.17(+1.88%) |
May 29, 2024 | 9.150 | 9.260 | 8.920 | 9.040 | 3,554,980 | -0.29(-3.11%) |
May 28, 2024 | 9.420 | 9.530 | 9.250 | 9.330 | 2,753,590 | +0.08(+0.86%) |
May 24, 2024 | 9.310 | 9.410 | 9.182 | 9.250 | 3,214,283 | +0.11(+1.20%) |
May 23, 2024 | 9.690 | 9.750 | 9.120 | 9.140 | 6,695,732 | -0.58(-5.97%) |
May 22, 2024 | 10.04 | 10.07 | 9.630 | 9.720 | 4,915,441 | -0.51(-4.99%) |
May 21, 2024 | 10.13 | 10.24 | 10.09 | 10.23 | 3,644,645 | +0.12(+1.19%) |
May 20, 2024 | 9.990 | 10.16 | 9.880 | 10.11 | 4,947,923 | +0.35(+3.59%) |
May 17, 2024 | 9.550 | 9.840 | 9.470 | 9.760 | 6,248,534 | +0.41(+4.39%) |
May 16, 2024 | 9.410 | 9.550 | 9.310 | 9.350 | 3,978,384 | -0.04(-0.43%) |
May 15, 2024 | 9.410 | 9.580 | 9.260 | 9.390 | 5,072,106 | +0.14(+1.51%) |
May 14, 2024 | 9.200 | 9.350 | 9.165 | 9.250 | 2,551,584 | +0.08(+0.87%) |
May 13, 2024 | 9.170 | 9.270 | 9.025 | 9.170 | 2,488,898 | -0.04(-0.43%) |
May 10, 2024 | 9.440 | 9.475 | 9.200 | 9.210 | 4,241,631 | +0.07(+0.77%) |
May 09, 2024 | 8.980 | 9.200 | 8.920 | 9.140 | 5,142,835 | +0.27(+3.04%) |
May 08, 2024 | 8.640 | 8.910 | 8.630 | 8.870 | 2,388,103 | +0.07(+0.80%) |
May 07, 2024 | 8.780 | 8.875 | 8.710 | 8.800 | 2,806,258 | -0.14(-1.57%) |
May 06, 2024 | 8.910 | 9.025 | 8.840 | 8.940 | 3,179,608 | +0.37(+4.32%) |
May 03, 2024 | 8.470 | 8.625 | 8.310 | 8.570 | 3,675,032 | +0.10(+1.18%) |
May 02, 2024 | 8.500 | 8.600 | 8.400 | 8.470 | 4,968,333 | -0.14(-1.63%) |
May 01, 2024 | 8.680 | 8.890 | 8.500 | 8.610 | 3,649,767 | +0.04(+0.47%) |
Apr 30, 2024 | 8.750 | 8.945 | 8.550 | 8.570 | 5,590,120 | -0.54(-5.93%) |
Apr 29, 2024 | 9.090 | 9.230 | 8.930 | 9.110 | 4,955,458 | +0.14(+1.56%) |
Apr 26, 2024 | 9.080 | 9.150 | 8.820 | 8.970 | 4,269,967 | -0.06(-0.66%) |
Apr 25, 2024 | 8.700 | 9.180 | 8.670 | 9.030 | 6,522,497 | +0.29(+3.32%) |
Apr 24, 2024 | 8.670 | 8.770 | 8.585 | 8.740 | 4,248,672 | -0.03(-0.34%) |
Apr 23, 2024 | 8.440 | 8.780 | 8.400 | 8.770 | 6,765,895 | +0.06(+0.69%) |
Apr 22, 2024 | 8.670 | 8.770 | 8.360 | 8.710 | 6,290,489 | -0.58(-6.24%) |
Apr 19, 2024 | 9.080 | 9.330 | 9.050 | 9.290 | 6,157,521 | +0.17(+1.86%) |
Apr 18, 2024 | 9.180 | 9.320 | 8.990 | 9.120 | 5,822,298 | +0.04(+0.44%) |
Apr 17, 2024 | 9.050 | 9.260 | 8.900 | 9.080 | 5,906,108 | +0.21(+2.37%) |
Apr 16, 2024 | 8.840 | 8.979 | 8.680 | 8.870 | 8,025,286 | -0.15(-1.66%) |
Apr 15, 2024 | 9.370 | 9.380 | 8.900 | 9.020 | 9,731,356 | -0.09(-0.99%) |
Apr 12, 2024 | 9.670 | 9.800 | 9.030 | 9.110 | 10,437,718 | -0.13(-1.41%) |
Apr 11, 2024 | 9.050 | 9.260 | 8.810 | 9.240 | 7,692,352 | +0.46(+5.21%) |
Apr 10, 2024 | 8.723 | 8.971 | 8.683 | 8.782 | 7,297,843 | -0.17(-1.88%) |
Apr 09, 2024 | 9.219 | 9.229 | 8.862 | 8.951 | 6,313,322 | +0.10(+1.12%) |
Apr 08, 2024 | 8.941 | 9.050 | 8.673 | 8.852 | 5,984,378 | +0.09(+1.02%) |
Apr 05, 2024 | 8.644 | 8.862 | 8.564 | 8.763 | 8,281,102 | +0.25(+2.91%) |
Apr 04, 2024 | 8.624 | 8.792 | 8.426 | 8.515 | 9,844,742 | +0.00(+0.00%) |
Apr 03, 2024 | 8.485 | 8.613 | 8.386 | 8.515 | 6,781,780 | +0.18(+2.14%) |
Apr 02, 2024 | 8.307 | 8.535 | 8.248 | 8.336 | 7,408,473 | +0.32(+3.96%) |
Apr 01, 2024 | 8.297 | 8.376 | 7.960 | 8.019 | 6,589,424 | -0.08(-0.98%) |
Mar 28, 2024 | 8.138 | 8.217 | 7.980 | 8.098 | 6,093,446 | +0.15(+1.87%) |
Mar 27, 2024 | 7.791 | 8.019 | 7.772 | 7.950 | 4,596,877 | +0.24(+3.08%) |
Mar 26, 2024 | 7.930 | 7.930 | 7.687 | 7.712 | 2,724,339 | +0.01(+0.13%) |
Mar 25, 2024 | 7.722 | 7.940 | 7.682 | 7.702 | 3,724,970 | +0.05(+0.65%) |
Mar 22, 2024 | 7.682 | 7.742 | 7.603 | 7.652 | 4,518,783 | -0.16(-2.03%) |
Mar 21, 2024 | 8.059 | 8.103 | 7.712 | 7.811 | 7,410,714 | -0.08(-1.01%) |
Mar 20, 2024 | 7.494 | 7.970 | 7.464 | 7.890 | 9,754,151 | +0.56(+7.57%) |
Mar 19, 2024 | 7.434 | 7.529 | 7.147 | 7.335 | 7,188,492 | -0.14(-1.86%) |
Mar 18, 2024 | 7.524 | 7.583 | 7.405 | 7.474 | 6,704,439 | -0.16(-2.08%) |
Mar 15, 2024 | 7.593 | 7.692 | 7.504 | 7.633 | 25,989,370 | -0.03(-0.39%) |
Mar 14, 2024 | 7.643 | 7.752 | 7.583 | 7.662 | 7,929,039 | -0.14(-1.78%) |
Mar 13, 2024 | 7.732 | 7.999 | 7.722 | 7.801 | 8,378,166 | +0.11(+1.42%) |
Mar 12, 2024 | 7.504 | 7.788 | 7.444 | 7.692 | 10,732,694 | -0.17(-2.14%) |
Mar 11, 2024 | 7.117 | 7.930 | 7.082 | 7.861 | 14,151,293 | +0.78(+11.06%) |
Mar 08, 2024 | 7.078 | 7.162 | 6.968 | 7.078 | 5,253,658 | +0.03(+0.42%) |
Mar 07, 2024 | 7.018 | 7.137 | 6.909 | 7.048 | 5,695,536 | +0.05(+0.71%) |
Mar 06, 2024 | 6.820 | 7.137 | 6.740 | 6.998 | 7,894,417 | +0.18(+2.62%) |
Mar 05, 2024 | 6.830 | 6.929 | 6.721 | 6.820 | 9,255,316 | +0.10(+1.48%) |
Mar 04, 2024 | 6.156 | 6.726 | 6.076 | 6.721 | 11,115,909 | +0.83(+14.14%) |
Mar 01, 2024 | 5.779 | 5.898 | 5.670 | 5.888 | 10,137,929 | +0.23(+4.03%) |
Feb 29, 2024 | 5.749 | 5.833 | 5.625 | 5.660 | 5,373,663 | +0.20(+3.63%) |
Feb 28, 2024 | 5.551 | 5.660 | 5.363 | 5.462 | 4,566,235 | -0.02(-0.36%) |
Feb 27, 2024 | 5.571 | 5.610 | 5.482 | 5.482 | 2,565,199 | -0.05(-0.90%) |
Feb 26, 2024 | 5.521 | 5.541 | 5.462 | 5.531 | 2,672,848 | -0.08(-1.41%) |
Feb 23, 2024 | 5.630 | 5.640 | 5.452 | 5.610 | 4,600,293 | -0.03(-0.53%) |
Feb 22, 2024 | 5.660 | 5.695 | 5.542 | 5.640 | 3,969,675 | +0.13(+2.34%) |
Feb 21, 2024 | 5.581 | 5.581 | 5.447 | 5.511 | 2,792,290 | -0.06(-1.07%) |
Feb 20, 2024 | 5.650 | 5.660 | 5.492 | 5.571 | 2,532,059 | +0.05(+0.90%) |
Feb 16, 2024 | 5.511 | 5.591 | 5.492 | 5.521 | 2,366,129 | -0.03(-0.54%) |
Feb 15, 2024 | 5.561 | 5.640 | 5.521 | 5.551 | 3,547,105 | +0.10(+1.82%) |
Feb 14, 2024 | 5.392 | 5.482 | 5.363 | 5.452 | 3,333,387 | +0.03(+0.55%) |
Feb 13, 2024 | 5.620 | 5.630 | 5.387 | 5.422 | 5,397,418 | -0.40(-6.81%) |
Feb 12, 2024 | 5.848 | 5.868 | 5.809 | 5.819 | 5,006,281 | +0.01(+0.17%) |
Feb 09, 2024 | 5.868 | 5.883 | 5.769 | 5.809 | 3,139,198 | -0.08(-1.35%) |
Feb 08, 2024 | 5.918 | 5.985 | 5.878 | 5.888 | 2,891,713 | -0.11(-1.82%) |
Feb 07, 2024 | 6.027 | 6.086 | 5.997 | 5.997 | 2,853,954 | -0.08(-1.31%) |
Feb 06, 2024 | 6.096 | 6.106 | 5.997 | 6.076 | 3,257,928 | -0.04(-0.65%) |
Feb 05, 2024 | 6.106 | 6.156 | 6.007 | 6.116 | 4,169,612 | -0.22(-3.44%) |
Feb 02, 2024 | 6.324 | 6.364 | 6.205 | 6.334 | 6,513,931 | -0.31(-4.63%) |
Feb 01, 2024 | 6.275 | 6.701 | 6.275 | 6.641 | 12,740,691 | +0.51(+8.24%) |
Jan 31, 2024 | 6.116 | 6.324 | 6.086 | 6.136 | 7,448,863 | +0.08(+1.31%) |
Jan 30, 2024 | 6.423 | 6.423 | 5.977 | 6.057 | 7,609,750 | -0.17(-2.71%) |
Jan 29, 2024 | 6.344 | 6.344 | 6.156 | 6.225 | 4,158,713 | -0.01(-0.16%) |
Jan 26, 2024 | 6.265 | 6.359 | 6.215 | 6.235 | 3,600,387 | +0.07(+1.13%) |
Jan 25, 2024 | 6.166 | 6.304 | 6.086 | 6.166 | 6,523,965 | +0.49(+8.55%) |
Jan 24, 2024 | 6.047 | 6.047 | 5.645 | 5.680 | 6,239,075 | -0.02(-0.35%) |
Jan 23, 2024 | 5.620 | 5.710 | 5.551 | 5.700 | 3,860,745 | +0.15(+2.68%) |
Jan 22, 2024 | 5.482 | 5.581 | 5.462 | 5.551 | 2,855,805 | -0.04(-0.71%) |
Jan 19, 2024 | 5.511 | 5.606 | 5.467 | 5.591 | 3,322,119 | +0.12(+2.17%) |
Jan 18, 2024 | 5.501 | 5.551 | 5.417 | 5.472 | 3,938,482 | -0.04(-0.72%) |
Jan 17, 2024 | 5.402 | 5.551 | 5.353 | 5.511 | 6,408,371 | -0.13(-2.28%) |
Jan 16, 2024 | 5.690 | 5.739 | 5.606 | 5.640 | 4,247,094 | -0.18(-3.07%) |
Jan 12, 2024 | 5.928 | 6.027 | 5.789 | 5.819 | 3,562,176 | +0.26(+4.63%) |
Jan 11, 2024 | 5.541 | 5.620 | 5.492 | 5.561 | 3,634,559 | -0.08(-1.41%) |
Jan 10, 2024 | 5.610 | 5.670 | 5.551 | 5.640 | 2,617,165 | +0.02(+0.35%) |
Jan 09, 2024 | 5.779 | 5.804 | 5.571 | 5.620 | 4,756,150 | -0.19(-3.24%) |
Jan 08, 2024 | 5.720 | 5.829 | 5.690 | 5.809 | 2,822,536 | -0.04(-0.68%) |
Jan 05, 2024 | 5.868 | 5.997 | 5.779 | 5.848 | 3,224,098 | -0.07(-1.17%) |
Jan 04, 2024 | 5.898 | 6.027 | 5.858 | 5.918 | 2,589,484 | +0.02(+0.34%) |
Jan 03, 2024 | 5.858 | 5.957 | 5.809 | 5.898 | 4,668,292 | -0.13(-2.14%) |
Jan 02, 2024 | 6.235 | 6.282 | 6.007 | 6.027 | 4,467,545 | -0.07(-1.14%) |
Dec 29, 2023 | 6.175 | 6.225 | 6.017 | 6.096 | 4,659,040 | +0.01(+0.16%) |
Dec 28, 2023 | 6.304 | 6.324 | 6.066 | 6.086 | 3,392,318 | -0.22(-3.46%) |
Dec 27, 2023 | 6.364 | 6.463 | 6.285 | 6.304 | 3,377,284 | +0.05(+0.79%) |
Dec 26, 2023 | 6.265 | 6.344 | 6.166 | 6.255 | 1,860,356 | +0.00(+0.00%) |
Dec 22, 2023 | 6.433 | 6.522 | 6.245 | 6.255 | 3,161,597 | +0.01(+0.16%) |
Dec 21, 2023 | 6.285 | 6.314 | 6.205 | 6.245 | 2,772,661 | +0.12(+1.94%) |
Dec 20, 2023 | 6.255 | 6.304 | 6.116 | 6.126 | 4,207,766 | -0.14(-2.22%) |
Dec 19, 2023 | 6.086 | 6.394 | 6.071 | 6.265 | 6,976,469 | +0.36(+6.04%) |
Dec 18, 2023 | 5.908 | 5.952 | 5.809 | 5.908 | 3,819,988 | -0.08(-1.32%) |
Dec 15, 2023 | 5.997 | 6.057 | 5.928 | 5.987 | 11,327,457 | -0.05(-0.82%) |
Dec 14, 2023 | 6.195 | 6.304 | 5.928 | 6.037 | 6,170,770 | +0.19(+3.22%) |
Dec 13, 2023 | 5.363 | 5.848 | 5.363 | 5.848 | 6,200,675 | +0.33(+5.92%) |
Dec 12, 2023 | 5.581 | 5.625 | 5.363 | 5.521 | 8,652,990 | -0.53(-8.69%) |
Dec 11, 2023 | 5.848 | 6.057 | 5.819 | 6.047 | 5,718,315 | +0.18(+3.04%) |
Dec 08, 2023 | 5.759 | 5.908 | 5.749 | 5.868 | 4,412,697 | -0.04(-0.67%) |
Dec 07, 2023 | 5.997 | 6.012 | 5.838 | 5.908 | 3,378,467 | -0.05(-0.83%) |
Dec 06, 2023 | 6.007 | 6.106 | 5.910 | 5.957 | 4,067,537 | +0.04(+0.67%) |
Dec 05, 2023 | 5.957 | 6.017 | 5.838 | 5.918 | 5,460,837 | -0.11(-1.81%) |
Dec 04, 2023 | 6.066 | 6.116 | 5.947 | 6.027 | 6,449,153 | -0.21(-3.34%) |
Dec 01, 2023 | 6.156 | 6.285 | 6.126 | 6.235 | 7,119,279 | +0.05(+0.80%) |
Nov 30, 2023 | 6.047 | 6.195 | 6.007 | 6.185 | 4,119,555 | -0.01(-0.16%) |
Nov 29, 2023 | 6.195 | 6.265 | 6.091 | 6.195 | 4,737,706 | +0.03(+0.48%) |
Nov 28, 2023 | 5.997 | 6.175 | 5.987 | 6.166 | 5,995,990 | +0.32(+5.42%) |
Nov 27, 2023 | 5.878 | 5.893 | 5.751 | 5.848 | 3,987,142 | +0.14(+2.43%) |
Nov 24, 2023 | 5.700 | 5.799 | 5.660 | 5.710 | 2,943,439 | +0.03(+0.52%) |
Nov 22, 2023 | 5.720 | 5.739 | 5.581 | 5.680 | 3,365,274 | +0.03(+0.53%) |
Nov 21, 2023 | 5.551 | 5.749 | 5.541 | 5.650 | 7,172,658 | +0.21(+3.83%) |
Nov 20, 2023 | 5.382 | 5.482 | 5.358 | 5.442 | 3,269,374 | +0.05(+0.92%) |
Nov 17, 2023 | 5.472 | 5.472 | 5.323 | 5.392 | 3,683,111 | -0.01(-0.18%) |
Nov 16, 2023 | 5.283 | 5.551 | 5.273 | 5.402 | 5,959,262 | +0.08(+1.49%) |
Nov 15, 2023 | 5.402 | 5.412 | 5.274 | 5.323 | 6,008,332 | -0.04(-0.74%) |
Nov 14, 2023 | 5.085 | 5.422 | 5.065 | 5.363 | 10,948,855 | +0.67(+14.38%) |
Nov 13, 2023 | 4.798 | 4.837 | 4.679 | 4.689 | 4,627,820 | +0.26(+5.82%) |
Nov 10, 2023 | 4.461 | 4.490 | 4.381 | 4.431 | 3,053,512 | -0.07(-1.54%) |
Nov 09, 2023 | 4.639 | 4.689 | 4.471 | 4.500 | 6,795,347 | -0.14(-2.99%) |
Nov 08, 2023 | 4.679 | 4.768 | 4.599 | 4.639 | 3,189,119 | -0.06(-1.27%) |
Nov 07, 2023 | 4.689 | 4.728 | 4.575 | 4.699 | 3,780,353 | -0.16(-3.27%) |
Nov 06, 2023 | 4.867 | 4.936 | 4.829 | 4.857 | 3,063,708 | -0.04(-0.81%) |
Nov 03, 2023 | 4.560 | 4.936 | 4.540 | 4.897 | 6,974,068 | +0.47(+10.51%) |
Nov 02, 2023 | 4.540 | 4.560 | 4.381 | 4.431 | 3,001,573 | -0.06(-1.32%) |
Nov 01, 2023 | 4.431 | 4.530 | 4.421 | 4.490 | 3,234,547 | +0.04(+0.89%) |
Oct 31, 2023 | 4.520 | 4.599 | 4.431 | 4.451 | 3,415,315 | -0.13(-2.81%) |
Oct 30, 2023 | 4.689 | 4.689 | 4.550 | 4.580 | 3,075,663 | -0.08(-1.70%) |
Oct 27, 2023 | 4.669 | 4.723 | 4.510 | 4.659 | 5,084,930 | -0.02(-0.42%) |
Oct 26, 2023 | 4.699 | 4.728 | 4.624 | 4.679 | 4,325,745 | +0.04(+0.85%) |
Oct 25, 2023 | 4.679 | 4.768 | 4.629 | 4.639 | 4,139,838 | -0.09(-1.89%) |
Oct 24, 2023 | 4.599 | 4.743 | 4.570 | 4.728 | 3,857,483 | -0.06(-1.24%) |
Oct 23, 2023 | 4.808 | 4.887 | 4.700 | 4.788 | 5,056,795 | -0.09(-1.83%) |
Oct 20, 2023 | 4.817 | 5.055 | 4.808 | 4.877 | 6,883,018 | +0.07(+1.44%) |
Oct 19, 2023 | 4.827 | 4.827 | 4.689 | 4.808 | 5,076,561 | -0.04(-0.82%) |
Oct 18, 2023 | 4.986 | 5.036 | 4.808 | 4.847 | 7,186,876 | -0.17(-3.36%) |
Oct 17, 2023 | 4.907 | 5.026 | 4.897 | 5.016 | 4,146,264 | +0.11(+2.22%) |
Oct 16, 2023 | 4.907 | 4.956 | 4.778 | 4.907 | 5,792,862 | +0.09(+1.85%) |
Oct 13, 2023 | 4.639 | 4.877 | 4.550 | 4.817 | 8,596,134 | +0.39(+8.72%) |
Oct 12, 2023 | 4.520 | 4.560 | 4.381 | 4.431 | 4,160,906 | -0.03(-0.67%) |
Oct 11, 2023 | 4.451 | 4.500 | 4.353 | 4.461 | 7,807,777 | +0.28(+6.82%) |
Oct 10, 2023 | 4.166 | 4.220 | 4.107 | 4.176 | 5,198,287 | +0.21(+5.20%) |
Oct 09, 2023 | 3.969 | 3.999 | 3.901 | 3.969 | 3,420,928 | +0.19(+4.94%) |
Oct 06, 2023 | 3.704 | 3.802 | 3.689 | 3.783 | 3,513,899 | +0.11(+2.94%) |
Oct 05, 2023 | 3.606 | 3.719 | 3.591 | 3.675 | 3,308,220 | +0.01(+0.27%) |
Oct 04, 2023 | 3.685 | 3.704 | 3.611 | 3.665 | 3,630,539 | -0.03(-0.80%) |
Oct 03, 2023 | 3.527 | 3.724 | 3.508 | 3.694 | 6,668,416 | +0.22(+6.21%) |