Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 7.000 | 7.080 | 6.920 | 7.080 | 30,370 | +0.03(+0.43%) |
Jun 05, 2024 | 7.000 | 7.070 | 6.900 | 7.050 | 11,440 | -0.04(-0.56%) |
Jun 04, 2024 | 6.990 | 7.100 | 6.760 | 7.090 | 39,034 | +0.19(+2.75%) |
Jun 03, 2024 | 7.040 | 7.120 | 6.670 | 6.900 | 51,994 | -0.02(-0.29%) |
May 31, 2024 | 6.950 | 6.965 | 6.810 | 6.920 | 7,975 | -0.01(-0.14%) |
May 30, 2024 | 6.670 | 7.000 | 6.670 | 6.930 | 12,751 | +0.34(+5.16%) |
May 29, 2024 | 6.680 | 6.970 | 6.500 | 6.590 | 22,697 | -0.04(-0.60%) |
May 28, 2024 | 6.760 | 6.960 | 6.612 | 6.630 | 28,389 | -0.26(-3.77%) |
May 24, 2024 | 6.580 | 6.980 | 6.407 | 6.890 | 19,219 | +0.35(+5.35%) |
May 23, 2024 | 6.600 | 6.600 | 6.350 | 6.540 | 20,243 | -0.06(-0.91%) |
May 22, 2024 | 6.590 | 6.740 | 6.460 | 6.600 | 26,750 | +0.03(+0.46%) |
May 21, 2024 | 6.290 | 6.600 | 6.070 | 6.570 | 38,586 | +0.20(+3.14%) |
May 20, 2024 | 6.100 | 6.590 | 6.100 | 6.370 | 31,514 | +0.33(+5.46%) |
May 17, 2024 | 5.740 | 6.300 | 5.740 | 6.040 | 49,113 | +0.29(+5.04%) |
May 16, 2024 | 5.620 | 5.768 | 5.510 | 5.750 | 27,249 | +0.13(+2.31%) |
May 15, 2024 | 5.390 | 5.680 | 5.130 | 5.620 | 27,935 | +0.27(+5.05%) |
May 14, 2024 | 5.240 | 5.350 | 5.110 | 5.350 | 20,645 | +0.07(+1.33%) |
May 13, 2024 | 5.440 | 5.440 | 5.180 | 5.280 | 16,755 | -0.04(-0.75%) |
May 10, 2024 | 5.260 | 5.590 | 5.180 | 5.320 | 47,981 | +0.08(+1.53%) |
May 09, 2024 | 4.900 | 5.350 | 4.900 | 5.240 | 44,822 | +0.39(+8.04%) |
May 08, 2024 | 4.860 | 5.190 | 4.850 | 4.850 | 16,175 | -0.16(-3.19%) |
May 07, 2024 | 5.030 | 5.200 | 5.010 | 5.010 | 21,813 | +0.09(+1.83%) |
May 06, 2024 | 4.690 | 5.110 | 4.690 | 4.920 | 25,727 | +0.24(+5.13%) |
May 03, 2024 | 4.800 | 5.060 | 4.660 | 4.680 | 68,664 | -0.02(-0.43%) |
May 02, 2024 | 4.800 | 5.100 | 4.660 | 4.700 | 25,742 | -0.01(-0.21%) |
May 01, 2024 | 4.650 | 4.828 | 4.610 | 4.710 | 9,051 | +0.09(+1.95%) |
Apr 30, 2024 | 4.710 | 4.790 | 4.540 | 4.620 | 28,681 | -0.11(-2.33%) |
Apr 29, 2024 | 4.770 | 4.850 | 4.620 | 4.730 | 28,707 | -0.07(-1.41%) |
Apr 26, 2024 | 4.520 | 4.810 | 4.510 | 4.798 | 19,754 | +0.25(+5.44%) |
Apr 25, 2024 | 4.420 | 4.605 | 4.410 | 4.550 | 7,982 | +0.11(+2.48%) |
Apr 24, 2024 | 4.790 | 5.020 | 4.400 | 4.440 | 66,373 | -0.36(-7.50%) |
Apr 23, 2024 | 5.060 | 5.130 | 4.700 | 4.800 | 76,665 | -0.27(-5.33%) |
Apr 22, 2024 | 5.190 | 5.400 | 5.030 | 5.070 | 21,545 | -0.20(-3.80%) |
Apr 19, 2024 | 5.410 | 5.530 | 5.260 | 5.270 | 11,286 | -0.17(-3.13%) |
Apr 18, 2024 | 5.240 | 5.530 | 5.220 | 5.440 | 21,347 | +0.12(+2.26%) |
Apr 17, 2024 | 4.740 | 5.435 | 4.700 | 5.320 | 34,385 | +0.56(+11.76%) |
Apr 16, 2024 | 5.300 | 5.300 | 4.680 | 4.760 | 37,039 | -0.60(-11.11%) |
Apr 15, 2024 | 5.670 | 5.670 | 5.118 | 5.355 | 95,958 | -0.45(-7.83%) |
Apr 12, 2024 | 6.110 | 6.250 | 5.520 | 5.810 | 214,524 | -0.60(-9.36%) |
Apr 11, 2024 | 6.300 | 7.150 | 5.630 | 6.410 | 2,204,090 | -0.10(-1.54%) |
Apr 10, 2024 | 5.800 | 6.700 | 5.600 | 6.510 | 50,798 | +0.74(+12.82%) |
Apr 09, 2024 | 5.335 | 5.880 | 5.335 | 5.770 | 96,059 | +0.51(+9.70%) |
Apr 08, 2024 | 4.900 | 5.380 | 4.900 | 5.260 | 19,761 | +0.46(+9.58%) |
Apr 05, 2024 | 4.580 | 4.822 | 4.530 | 4.800 | 23,616 | +0.19(+4.12%) |
Apr 04, 2024 | 4.870 | 4.970 | 4.540 | 4.610 | 25,304 | -0.32(-6.49%) |
Apr 03, 2024 | 5.020 | 5.075 | 4.930 | 4.930 | 4,382 | -0.04(-0.80%) |
Apr 02, 2024 | 5.210 | 5.225 | 4.770 | 4.970 | 10,661 | -0.33(-6.23%) |
Apr 01, 2024 | 5.110 | 5.300 | 5.020 | 5.300 | 13,412 | +0.10(+1.92%) |
Mar 28, 2024 | 5.030 | 5.302 | 4.850 | 5.200 | 49,035 | +0.07(+1.39%) |
Mar 27, 2024 | 4.950 | 5.300 | 4.950 | 5.129 | 20,879 | +0.12(+2.37%) |
Mar 26, 2024 | 4.420 | 5.270 | 4.360 | 5.010 | 73,040 | +0.61(+13.86%) |
Mar 25, 2024 | 4.070 | 4.412 | 3.803 | 4.400 | 38,945 | +0.36(+8.91%) |
Mar 22, 2024 | 4.130 | 4.208 | 3.880 | 4.040 | 17,660 | -0.07(-1.70%) |
Mar 21, 2024 | 4.150 | 4.360 | 4.100 | 4.110 | 15,459 | -0.12(-2.84%) |
Mar 20, 2024 | 4.230 | 4.285 | 4.060 | 4.230 | 7,029 | -0.03(-0.70%) |
Mar 19, 2024 | 4.430 | 4.577 | 4.220 | 4.260 | 14,672 | -0.23(-5.12%) |
Mar 18, 2024 | 4.604 | 4.745 | 4.390 | 4.490 | 11,961 | -0.11(-2.39%) |
Mar 15, 2024 | 4.720 | 4.720 | 4.140 | 4.600 | 44,291 | -0.09(-1.92%) |
Mar 14, 2024 | 4.900 | 5.260 | 4.430 | 4.690 | 88,101 | -0.10(-2.09%) |
Mar 13, 2024 | 3.960 | 4.870 | 3.940 | 4.790 | 105,505 | +0.83(+20.96%) |
Mar 12, 2024 | 3.570 | 4.090 | 3.310 | 3.960 | 63,552 | +0.35(+9.70%) |
Mar 11, 2024 | 3.650 | 3.690 | 3.470 | 3.610 | 12,396 | +0.00(+0.00%) |
Mar 08, 2024 | 3.600 | 3.770 | 3.600 | 3.610 | 4,141 | -0.02(-0.55%) |
Mar 07, 2024 | 3.820 | 3.816 | 3.200 | 3.630 | 33,899 | +0.05(+1.40%) |
Mar 06, 2024 | 3.670 | 3.850 | 3.510 | 3.580 | 10,987 | -0.06(-1.65%) |
Mar 05, 2024 | 3.670 | 3.670 | 3.475 | 3.640 | 11,307 | -0.01(-0.27%) |
Mar 04, 2024 | 3.850 | 3.932 | 3.630 | 3.650 | 12,953 | -0.18(-4.70%) |
Mar 01, 2024 | 3.770 | 4.000 | 3.770 | 3.830 | 9,102 | +0.02(+0.52%) |
Feb 29, 2024 | 3.990 | 3.990 | 3.800 | 3.810 | 10,996 | -0.07(-1.80%) |
Feb 28, 2024 | 3.870 | 3.934 | 3.867 | 3.880 | 7,350 | +0.02(+0.52%) |
Feb 27, 2024 | 3.860 | 3.950 | 3.860 | 3.860 | 22,086 | +0.00(+0.00%) |
Feb 26, 2024 | 3.754 | 3.890 | 3.754 | 3.860 | 13,527 | +0.05(+1.31%) |
Feb 23, 2024 | 3.870 | 3.980 | 3.800 | 3.810 | 9,019 | -0.09(-2.31%) |
Feb 22, 2024 | 3.800 | 4.020 | 3.760 | 3.900 | 34,826 | -0.05(-1.27%) |
Feb 21, 2024 | 4.000 | 4.000 | 3.890 | 3.950 | 9,393 | -0.05(-1.25%) |
Feb 20, 2024 | 4.000 | 4.010 | 4.000 | 4.000 | 9,866 | -0.01(-0.25%) |
Feb 16, 2024 | 3.960 | 4.080 | 3.960 | 4.010 | 8,109 | +0.00(+0.00%) |
Feb 15, 2024 | 3.990 | 4.120 | 3.990 | 4.010 | 12,438 | -0.08(-1.96%) |
Feb 14, 2024 | 3.980 | 4.170 | 3.970 | 4.090 | 8,680 | +0.11(+2.76%) |
Feb 13, 2024 | 3.930 | 4.000 | 3.920 | 3.980 | 5,202 | -0.02(-0.50%) |
Feb 12, 2024 | 3.936 | 4.160 | 3.930 | 4.000 | 21,816 | +0.03(+0.76%) |
Feb 09, 2024 | 4.000 | 4.050 | 3.950 | 3.970 | 21,262 | -0.04(-1.00%) |
Feb 08, 2024 | 3.930 | 4.075 | 3.930 | 4.010 | 8,775 | +0.08(+2.04%) |
Feb 07, 2024 | 4.060 | 4.079 | 3.920 | 3.930 | 10,652 | -0.16(-3.91%) |
Feb 06, 2024 | 4.046 | 4.099 | 3.900 | 4.090 | 9,201 | +0.16(+4.07%) |
Feb 05, 2024 | 3.910 | 3.930 | 3.830 | 3.930 | 5,187 | -0.01(-0.25%) |
Feb 02, 2024 | 4.010 | 4.098 | 3.810 | 3.940 | 21,630 | -0.04(-1.01%) |
Feb 01, 2024 | 4.020 | 4.040 | 3.870 | 3.980 | 6,747 | +0.08(+2.05%) |
Jan 31, 2024 | 3.920 | 4.000 | 3.820 | 3.900 | 11,328 | +0.01(+0.36%) |
Jan 30, 2024 | 3.850 | 3.959 | 3.792 | 3.886 | 4,243 | -0.05(-1.37%) |
Jan 29, 2024 | 3.900 | 4.040 | 3.725 | 3.940 | 45,448 | +0.05(+1.29%) |
Jan 26, 2024 | 3.720 | 3.940 | 3.693 | 3.890 | 4,891 | +0.06(+1.57%) |
Jan 25, 2024 | 3.840 | 3.840 | 3.760 | 3.830 | 10,839 | -0.02(-0.52%) |
Jan 24, 2024 | 3.710 | 3.885 | 3.700 | 3.850 | 4,622 | +0.14(+3.77%) |
Jan 23, 2024 | 3.830 | 3.890 | 3.640 | 3.710 | 5,261 | -0.15(-3.89%) |
Jan 22, 2024 | 3.790 | 4.000 | 3.590 | 3.860 | 30,595 | +0.09(+2.39%) |
Jan 19, 2024 | 3.970 | 3.970 | 3.600 | 3.770 | 16,776 | -0.24(-5.99%) |
Jan 18, 2024 | 3.890 | 4.200 | 3.410 | 4.010 | 631,568 | +0.16(+4.16%) |
Jan 17, 2024 | 4.140 | 4.140 | 3.750 | 3.850 | 10,885 | -0.26(-6.33%) |
Jan 16, 2024 | 3.500 | 4.385 | 3.510 | 4.110 | 45,238 | +0.64(+18.44%) |
Jan 12, 2024 | 3.140 | 3.650 | 3.110 | 3.470 | 14,936 | +0.36(+11.58%) |
Jan 11, 2024 | 3.120 | 3.261 | 3.021 | 3.110 | 4,587 | +0.01(+0.32%) |
Jan 10, 2024 | 2.880 | 3.125 | 2.880 | 3.100 | 10,714 | +0.22(+7.64%) |
Jan 09, 2024 | 2.980 | 2.990 | 2.820 | 2.880 | 10,440 | -0.08(-2.81%) |
Jan 08, 2024 | 2.860 | 3.000 | 2.820 | 2.963 | 12,884 | +0.07(+2.53%) |
Jan 05, 2024 | 3.000 | 3.020 | 2.870 | 2.890 | 12,743 | -0.08(-2.69%) |
Jan 04, 2024 | 2.994 | 3.020 | 2.960 | 2.970 | 5,414 | -0.01(-0.34%) |
Jan 03, 2024 | 2.990 | 3.000 | 2.920 | 2.980 | 5,403 | +0.12(+4.19%) |
Jan 02, 2024 | 2.760 | 2.900 | 2.760 | 2.860 | 4,458 | +0.07(+2.51%) |
Dec 29, 2023 | 2.810 | 2.902 | 2.740 | 2.790 | 18,401 | -0.05(-1.76%) |
Dec 28, 2023 | 2.960 | 2.970 | 2.440 | 2.840 | 112,754 | -0.11(-3.73%) |
Dec 27, 2023 | 2.930 | 3.180 | 2.875 | 2.950 | 57,551 | +0.02(+0.68%) |
Dec 26, 2023 | 2.960 | 3.040 | 2.890 | 2.930 | 13,819 | -0.01(-0.34%) |
Dec 22, 2023 | 2.937 | 3.070 | 2.821 | 2.940 | 23,713 | +0.01(+0.50%) |
Dec 21, 2023 | 2.851 | 2.940 | 2.851 | 2.925 | 3,127 | -0.05(-1.84%) |
Dec 20, 2023 | 2.850 | 2.980 | 2.750 | 2.980 | 9,857 | +0.05(+1.71%) |
Dec 19, 2023 | 2.650 | 2.970 | 2.590 | 2.930 | 43,475 | +0.30(+11.41%) |
Dec 18, 2023 | 2.680 | 2.710 | 2.613 | 2.630 | 9,179 | -0.08(-2.95%) |
Dec 15, 2023 | 2.574 | 2.720 | 2.554 | 2.710 | 11,424 | +0.15(+5.86%) |
Dec 14, 2023 | 2.560 | 2.630 | 2.520 | 2.560 | 28,055 | +0.11(+4.49%) |
Dec 13, 2023 | 2.540 | 2.580 | 2.420 | 2.450 | 6,947 | +0.00(+0.00%) |
Dec 12, 2023 | 2.460 | 2.520 | 2.420 | 2.450 | 6,217 | -0.04(-1.61%) |
Dec 11, 2023 | 2.520 | 2.590 | 2.400 | 2.490 | 11,406 | -0.07(-2.89%) |
Dec 08, 2023 | 2.550 | 2.570 | 2.500 | 2.564 | 6,601 | -0.04(-1.50%) |
Dec 07, 2023 | 2.560 | 2.650 | 2.546 | 2.603 | 9,355 | +0.06(+2.38%) |
Dec 06, 2023 | 2.633 | 2.638 | 2.543 | 2.543 | 30,948 | -0.12(-4.54%) |
Dec 05, 2023 | 2.641 | 2.720 | 2.625 | 2.664 | 4,552 | -0.07(-2.43%) |
Dec 04, 2023 | 2.720 | 2.730 | 2.650 | 2.730 | 9,269 | +0.10(+3.80%) |
Dec 01, 2023 | 2.430 | 2.750 | 2.430 | 2.630 | 15,838 | +0.22(+9.13%) |
Nov 30, 2023 | 2.455 | 2.455 | 2.380 | 2.410 | 9,235 | -0.01(-0.41%) |
Nov 29, 2023 | 2.460 | 2.530 | 2.420 | 2.420 | 6,614 | -0.05(-2.02%) |
Nov 28, 2023 | 2.380 | 2.470 | 2.380 | 2.470 | 4,500 | +0.07(+2.92%) |
Nov 27, 2023 | 2.500 | 2.533 | 2.400 | 2.400 | 10,525 | -0.10(-4.00%) |
Nov 24, 2023 | 2.490 | 2.555 | 2.483 | 2.500 | 3,914 | +0.03(+1.21%) |
Nov 22, 2023 | 2.480 | 2.480 | 2.400 | 2.470 | 12,345 | -0.04(-1.59%) |
Nov 21, 2023 | 2.450 | 2.600 | 2.450 | 2.510 | 7,597 | +0.11(+4.58%) |
Nov 20, 2023 | 2.570 | 2.750 | 2.400 | 2.400 | 20,635 | -0.37(-13.36%) |
Nov 17, 2023 | 2.690 | 2.770 | 2.690 | 2.770 | 13,030 | +0.07(+2.59%) |
Nov 16, 2023 | 2.730 | 2.940 | 2.672 | 2.700 | 12,508 | -0.03(-1.10%) |
Nov 15, 2023 | 2.630 | 2.905 | 2.620 | 2.730 | 8,215 | +0.04(+1.68%) |
Nov 14, 2023 | 2.710 | 2.880 | 2.660 | 2.685 | 26,024 | -0.09(-3.42%) |
Nov 13, 2023 | 2.480 | 3.180 | 2.480 | 2.780 | 173,093 | +0.28(+11.20%) |
Nov 10, 2023 | 2.360 | 2.570 | 2.350 | 2.500 | 40,922 | +0.13(+5.49%) |
Nov 09, 2023 | 2.460 | 2.600 | 2.370 | 2.370 | 14,046 | -0.12(-4.82%) |
Nov 08, 2023 | 2.500 | 2.570 | 2.400 | 2.490 | 8,750 | -0.03(-1.19%) |
Nov 07, 2023 | 2.580 | 2.630 | 2.520 | 2.520 | 6,159 | -0.08(-3.08%) |
Nov 06, 2023 | 2.580 | 2.694 | 2.580 | 2.600 | 4,773 | +0.02(+0.78%) |
Nov 03, 2023 | 2.630 | 2.800 | 2.520 | 2.580 | 10,514 | +0.00(+0.00%) |
Nov 02, 2023 | 2.690 | 2.690 | 2.440 | 2.580 | 11,359 | +0.02(+0.78%) |
Nov 01, 2023 | 2.520 | 2.590 | 2.430 | 2.560 | 7,320 | +0.01(+0.39%) |
Oct 31, 2023 | 2.460 | 2.576 | 2.340 | 2.550 | 8,576 | +0.19(+8.05%) |
Oct 30, 2023 | 2.430 | 2.470 | 2.310 | 2.360 | 7,520 | -0.02(-0.84%) |
Oct 27, 2023 | 2.450 | 2.550 | 2.320 | 2.380 | 20,454 | -0.08(-3.25%) |
Oct 26, 2023 | 2.540 | 2.540 | 2.330 | 2.460 | 12,858 | +0.05(+2.07%) |
Oct 25, 2023 | 2.430 | 2.530 | 2.365 | 2.410 | 9,826 | -0.07(-2.82%) |
Oct 24, 2023 | 2.450 | 2.589 | 2.450 | 2.480 | 6,073 | -0.02(-0.80%) |
Oct 23, 2023 | 2.500 | 2.560 | 2.460 | 2.500 | 15,396 | -0.06(-2.34%) |
Oct 20, 2023 | 2.570 | 2.715 | 2.490 | 2.560 | 11,868 | -0.03(-1.16%) |
Oct 19, 2023 | 2.560 | 2.620 | 2.530 | 2.590 | 8,017 | +0.06(+2.37%) |
Oct 18, 2023 | 2.750 | 2.849 | 2.530 | 2.530 | 22,245 | -0.26(-9.32%) |
Oct 17, 2023 | 2.820 | 2.890 | 2.735 | 2.790 | 9,495 | +0.00(+0.00%) |
Oct 16, 2023 | 2.630 | 2.850 | 2.630 | 2.790 | 18,770 | -0.03(-1.06%) |
Oct 13, 2023 | 2.740 | 2.950 | 2.683 | 2.820 | 11,110 | +0.05(+1.81%) |
Oct 12, 2023 | 2.800 | 2.860 | 2.625 | 2.770 | 35,994 | -0.01(-0.36%) |
Oct 11, 2023 | 2.950 | 3.000 | 2.780 | 2.780 | 12,784 | -0.16(-5.44%) |
Oct 10, 2023 | 2.900 | 2.980 | 2.820 | 2.940 | 6,160 | -0.02(-0.68%) |
Oct 09, 2023 | 2.790 | 2.960 | 2.780 | 2.960 | 9,646 | +0.14(+4.96%) |
Oct 06, 2023 | 2.780 | 2.900 | 2.770 | 2.820 | 11,728 | +0.04(+1.44%) |
Oct 05, 2023 | 2.800 | 2.910 | 2.770 | 2.780 | 7,885 | -0.09(-3.14%) |
Oct 04, 2023 | 2.890 | 2.980 | 2.800 | 2.870 | 9,184 | -0.05(-1.71%) |
Oct 03, 2023 | 2.790 | 3.034 | 2.790 | 2.920 | 15,271 | +0.09(+3.18%) |