Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 3.740 | 3.740 | 3.560 | 3.580 | 4,958 | -0.11(-2.98%) |
Jun 13, 2024 | 3.730 | 3.780 | 3.640 | 3.690 | 3,031 | -0.09(-2.38%) |
Jun 12, 2024 | 3.640 | 3.815 | 3.543 | 3.780 | 5,703 | +0.08(+2.16%) |
Jun 11, 2024 | 3.750 | 3.850 | 3.530 | 3.700 | 8,684 | +0.01(+0.27%) |
Jun 10, 2024 | 3.810 | 3.810 | 3.600 | 3.690 | 14,338 | -0.17(-4.40%) |
Jun 07, 2024 | 3.920 | 3.980 | 3.860 | 3.860 | 6,291 | -0.06(-1.66%) |
Jun 06, 2024 | 4.000 | 4.000 | 3.900 | 3.925 | 6,506 | -0.04(-0.88%) |
Jun 05, 2024 | 3.920 | 4.000 | 3.850 | 3.960 | 9,145 | +0.11(+2.86%) |
Jun 04, 2024 | 3.980 | 4.020 | 3.840 | 3.850 | 10,005 | -0.20(-4.94%) |
Jun 03, 2024 | 3.750 | 4.100 | 3.740 | 4.050 | 118,076 | +0.50(+14.08%) |
May 31, 2024 | 3.540 | 3.650 | 3.490 | 3.550 | 25,929 | +0.09(+2.60%) |
May 30, 2024 | 3.721 | 3.721 | 3.350 | 3.460 | 17,517 | -0.17(-4.68%) |
May 29, 2024 | 3.350 | 3.630 | 3.350 | 3.630 | 29,004 | +0.29(+8.68%) |
May 28, 2024 | 3.420 | 3.440 | 3.321 | 3.340 | 19,514 | -0.09(-2.62%) |
May 24, 2024 | 3.510 | 3.545 | 3.420 | 3.430 | 12,805 | -0.07(-2.00%) |
May 23, 2024 | 3.500 | 3.571 | 3.400 | 3.500 | 16,014 | -0.06(-1.69%) |
May 22, 2024 | 3.540 | 3.560 | 3.500 | 3.560 | 14,539 | +0.00(+0.00%) |
May 21, 2024 | 3.550 | 3.590 | 3.450 | 3.560 | 25,351 | +0.04(+1.14%) |
May 20, 2024 | 3.770 | 3.770 | 3.520 | 3.520 | 29,654 | -0.23(-6.13%) |
May 17, 2024 | 3.750 | 3.890 | 3.750 | 3.750 | 20,299 | +0.00(+0.00%) |
May 16, 2024 | 3.760 | 3.810 | 3.750 | 3.750 | 3,201 | -0.02(-0.66%) |
May 15, 2024 | 3.800 | 3.840 | 3.750 | 3.775 | 10,982 | -0.02(-0.66%) |
May 14, 2024 | 3.700 | 3.830 | 3.700 | 3.800 | 27,187 | +0.10(+2.70%) |
May 13, 2024 | 3.800 | 3.805 | 3.700 | 3.700 | 9,690 | -0.14(-3.65%) |
May 10, 2024 | 3.740 | 3.870 | 3.740 | 3.840 | 41,959 | +0.05(+1.32%) |
May 09, 2024 | 3.840 | 3.844 | 3.705 | 3.790 | 26,617 | -0.08(-2.07%) |
May 08, 2024 | 3.720 | 3.890 | 3.700 | 3.870 | 120,097 | -0.05(-1.28%) |
May 07, 2024 | 4.480 | 4.480 | 3.900 | 3.920 | 114,714 | -1.23(-23.88%) |
May 06, 2024 | 5.234 | 5.465 | 5.150 | 5.150 | 19,507 | -0.03(-0.58%) |
May 03, 2024 | 5.250 | 5.250 | 5.180 | 5.180 | 9,194 | +0.00(+0.00%) |
May 02, 2024 | 5.244 | 5.244 | 5.120 | 5.180 | 4,066 | -0.04(-0.77%) |
May 01, 2024 | 5.290 | 5.376 | 5.020 | 5.220 | 14,935 | -0.13(-2.43%) |
Apr 30, 2024 | 4.970 | 5.350 | 4.780 | 5.350 | 86,274 | +0.44(+8.96%) |
Apr 29, 2024 | 4.980 | 5.040 | 4.850 | 4.910 | 12,139 | +0.01(+0.20%) |
Apr 26, 2024 | 4.800 | 4.950 | 4.729 | 4.900 | 19,838 | +0.17(+3.59%) |
Apr 25, 2024 | 4.560 | 4.800 | 4.500 | 4.730 | 48,974 | +0.06(+1.28%) |
Apr 24, 2024 | 4.590 | 4.780 | 4.510 | 4.670 | 33,494 | +0.12(+2.64%) |
Apr 23, 2024 | 4.770 | 4.790 | 4.550 | 4.550 | 43,113 | -0.26(-5.41%) |
Apr 22, 2024 | 4.649 | 4.850 | 4.575 | 4.810 | 25,278 | +0.16(+3.44%) |
Apr 19, 2024 | 4.660 | 4.745 | 4.560 | 4.650 | 10,959 | -0.01(-0.21%) |
Apr 18, 2024 | 4.710 | 4.814 | 4.530 | 4.660 | 23,137 | -0.12(-2.51%) |
Apr 17, 2024 | 4.850 | 4.900 | 4.780 | 4.780 | 3,688 | -0.11(-2.25%) |
Apr 16, 2024 | 4.880 | 4.990 | 4.800 | 4.890 | 12,416 | +0.07(+1.45%) |
Apr 15, 2024 | 4.810 | 4.890 | 4.810 | 4.820 | 9,190 | +0.01(+0.21%) |
Apr 12, 2024 | 4.940 | 4.940 | 4.800 | 4.810 | 4,421 | -0.11(-2.24%) |
Apr 11, 2024 | 4.811 | 4.920 | 4.811 | 4.920 | 5,245 | +0.02(+0.41%) |
Apr 10, 2024 | 4.855 | 4.920 | 4.855 | 4.900 | 9,448 | -0.01(-0.20%) |
Apr 09, 2024 | 4.910 | 4.974 | 4.910 | 4.910 | 7,235 | +0.01(+0.20%) |
Apr 08, 2024 | 4.940 | 5.030 | 4.900 | 4.900 | 18,955 | -0.01(-0.20%) |
Apr 05, 2024 | 4.900 | 4.940 | 4.850 | 4.910 | 20,123 | -0.06(-1.21%) |
Apr 04, 2024 | 5.000 | 5.030 | 4.920 | 4.970 | 17,498 | +0.05(+1.02%) |
Apr 03, 2024 | 5.020 | 5.040 | 4.850 | 4.920 | 24,674 | -0.04(-0.81%) |
Apr 02, 2024 | 4.950 | 4.970 | 4.800 | 4.960 | 38,170 | -0.06(-1.20%) |
Apr 01, 2024 | 5.240 | 5.240 | 4.950 | 5.020 | 28,962 | -0.22(-4.20%) |
Mar 28, 2024 | 5.330 | 5.410 | 5.240 | 5.240 | 39,928 | -0.10(-1.87%) |
Mar 27, 2024 | 5.380 | 5.380 | 5.300 | 5.340 | 5,743 | +0.04(+0.75%) |
Mar 26, 2024 | 5.310 | 5.520 | 5.300 | 5.300 | 9,277 | +0.00(+0.00%) |
Mar 25, 2024 | 5.400 | 5.400 | 5.300 | 5.300 | 8,310 | -0.14(-2.57%) |
Mar 22, 2024 | 5.560 | 5.610 | 5.300 | 5.440 | 13,906 | -0.11(-1.98%) |
Mar 21, 2024 | 5.390 | 5.859 | 5.390 | 5.550 | 16,942 | -0.02(-0.36%) |
Mar 20, 2024 | 5.330 | 5.625 | 5.220 | 5.570 | 18,296 | +0.32(+6.10%) |
Mar 19, 2024 | 5.300 | 5.400 | 5.230 | 5.250 | 24,862 | -0.05(-0.94%) |
Mar 18, 2024 | 5.150 | 5.580 | 4.955 | 5.300 | 44,860 | +0.25(+4.95%) |
Mar 15, 2024 | 5.250 | 5.250 | 5.045 | 5.050 | 43,767 | -0.36(-6.65%) |
Mar 14, 2024 | 5.750 | 5.827 | 5.400 | 5.410 | 42,969 | -0.47(-7.99%) |
Mar 13, 2024 | 6.510 | 6.510 | 5.555 | 5.880 | 90,858 | -0.99(-14.41%) |
Mar 12, 2024 | 6.980 | 7.130 | 6.620 | 6.870 | 45,107 | -0.06(-0.87%) |
Mar 11, 2024 | 6.820 | 6.940 | 6.760 | 6.930 | 4,673 | +0.03(+0.43%) |
Mar 08, 2024 | 6.460 | 6.900 | 6.460 | 6.900 | 16,227 | +0.29(+4.47%) |
Mar 07, 2024 | 6.450 | 6.699 | 6.450 | 6.605 | 23,214 | +0.15(+2.24%) |
Mar 06, 2024 | 6.500 | 6.637 | 6.420 | 6.460 | 8,038 | -0.04(-0.62%) |
Mar 05, 2024 | 6.550 | 6.590 | 6.370 | 6.500 | 4,749 | -0.07(-1.07%) |
Mar 04, 2024 | 6.620 | 6.630 | 6.380 | 6.570 | 10,442 | -0.07(-1.05%) |
Mar 01, 2024 | 6.790 | 6.950 | 6.560 | 6.640 | 20,258 | -0.16(-2.35%) |
Feb 29, 2024 | 7.080 | 7.080 | 6.800 | 6.800 | 13,779 | -0.03(-0.44%) |
Feb 28, 2024 | 7.040 | 7.040 | 6.801 | 6.830 | 9,265 | -0.15(-2.15%) |
Feb 27, 2024 | 7.058 | 7.058 | 6.980 | 6.980 | 7,947 | -0.09(-1.27%) |
Feb 26, 2024 | 7.140 | 7.250 | 7.020 | 7.070 | 18,832 | -0.09(-1.26%) |
Feb 23, 2024 | 7.180 | 7.180 | 6.887 | 7.160 | 27,732 | -0.01(-0.14%) |
Feb 22, 2024 | 7.290 | 7.290 | 7.070 | 7.170 | 6,650 | -0.05(-0.69%) |
Feb 21, 2024 | 7.310 | 7.310 | 7.150 | 7.220 | 8,663 | -0.15(-2.04%) |
Feb 20, 2024 | 7.270 | 7.380 | 7.182 | 7.370 | 24,246 | -0.01(-0.14%) |
Feb 16, 2024 | 7.510 | 7.510 | 7.200 | 7.380 | 34,567 | -0.10(-1.34%) |
Feb 15, 2024 | 7.570 | 7.570 | 7.450 | 7.480 | 5,269 | -0.01(-0.13%) |
Feb 14, 2024 | 7.420 | 7.536 | 7.400 | 7.490 | 14,247 | +0.07(+0.94%) |
Feb 13, 2024 | 7.630 | 7.630 | 7.410 | 7.420 | 30,421 | -0.24(-3.07%) |
Feb 12, 2024 | 7.680 | 7.860 | 7.600 | 7.655 | 9,476 | -0.04(-0.46%) |
Feb 09, 2024 | 7.630 | 7.710 | 7.550 | 7.690 | 4,277 | +0.04(+0.52%) |
Feb 08, 2024 | 7.677 | 7.677 | 7.590 | 7.650 | 4,141 | +0.06(+0.79%) |
Feb 07, 2024 | 7.530 | 7.646 | 7.480 | 7.590 | 9,501 | +0.02(+0.26%) |
Feb 06, 2024 | 7.470 | 7.580 | 7.470 | 7.570 | 4,317 | +0.04(+0.53%) |
Feb 05, 2024 | 7.510 | 7.540 | 7.400 | 7.530 | 8,902 | -0.05(-0.66%) |
Feb 02, 2024 | 7.650 | 7.665 | 7.500 | 7.580 | 11,573 | -0.06(-0.79%) |
Feb 01, 2024 | 7.680 | 7.764 | 7.550 | 7.640 | 27,393 | -0.02(-0.26%) |
Jan 31, 2024 | 7.790 | 7.790 | 7.660 | 7.660 | 4,076 | -0.10(-1.29%) |
Jan 30, 2024 | 7.600 | 7.850 | 7.600 | 7.760 | 18,115 | +0.15(+1.97%) |
Jan 29, 2024 | 7.640 | 7.800 | 7.580 | 7.610 | 8,862 | -0.13(-1.68%) |
Jan 26, 2024 | 7.810 | 7.830 | 7.710 | 7.740 | 4,781 | -0.02(-0.26%) |
Jan 25, 2024 | 7.900 | 7.900 | 7.697 | 7.760 | 33,786 | -0.06(-0.77%) |
Jan 24, 2024 | 7.800 | 7.965 | 7.660 | 7.820 | 37,483 | +0.02(+0.26%) |
Jan 23, 2024 | 7.680 | 7.960 | 7.680 | 7.800 | 27,217 | +0.07(+0.91%) |
Jan 22, 2024 | 7.680 | 7.800 | 7.640 | 7.730 | 31,627 | +0.17(+2.25%) |
Jan 19, 2024 | 7.550 | 7.640 | 7.540 | 7.560 | 62,385 | +0.01(+0.13%) |
Jan 18, 2024 | 7.490 | 7.555 | 7.490 | 7.550 | 16,224 | +0.05(+0.67%) |
Jan 17, 2024 | 7.500 | 7.540 | 7.463 | 7.500 | 12,573 | +0.02(+0.27%) |
Jan 16, 2024 | 7.480 | 7.529 | 7.480 | 7.480 | 19,604 | +0.00(+0.00%) |
Jan 12, 2024 | 7.460 | 7.550 | 7.460 | 7.480 | 8,624 | +0.01(+0.13%) |
Jan 11, 2024 | 7.430 | 7.540 | 7.430 | 7.470 | 17,409 | +0.07(+0.95%) |
Jan 10, 2024 | 7.540 | 7.570 | 7.400 | 7.400 | 28,207 | -0.14(-1.86%) |
Jan 09, 2024 | 7.580 | 7.580 | 7.470 | 7.540 | 18,442 | +0.05(+0.67%) |
Jan 08, 2024 | 7.590 | 7.590 | 7.440 | 7.490 | 35,532 | -0.01(-0.13%) |
Jan 05, 2024 | 7.350 | 7.680 | 7.350 | 7.500 | 80,140 | +0.61(+8.85%) |
Jan 04, 2024 | 6.890 | 6.893 | 6.850 | 6.890 | 34,683 | -0.06(-0.86%) |
Jan 03, 2024 | 6.830 | 7.030 | 6.830 | 6.950 | 19,888 | +0.00(+0.00%) |
Jan 02, 2024 | 6.980 | 7.036 | 6.919 | 6.950 | 8,285 | -0.03(-0.43%) |
Dec 29, 2023 | 7.050 | 7.139 | 6.970 | 6.980 | 8,055 | -0.07(-0.99%) |
Dec 28, 2023 | 7.010 | 7.120 | 7.000 | 7.050 | 27,007 | +0.04(+0.57%) |
Dec 27, 2023 | 7.110 | 7.139 | 7.000 | 7.010 | 11,473 | -0.04(-0.57%) |
Dec 26, 2023 | 7.010 | 7.106 | 7.000 | 7.050 | 27,369 | +0.04(+0.50%) |
Dec 22, 2023 | 7.050 | 7.100 | 6.920 | 7.015 | 2,911 | -0.02(-0.21%) |
Dec 21, 2023 | 7.160 | 7.160 | 7.000 | 7.030 | 3,734 | +0.08(+1.15%) |
Dec 20, 2023 | 7.000 | 7.090 | 6.930 | 6.950 | 12,857 | -0.04(-0.57%) |
Dec 19, 2023 | 6.950 | 7.020 | 6.950 | 6.990 | 23,837 | +0.08(+1.16%) |
Dec 18, 2023 | 6.930 | 7.000 | 6.870 | 6.910 | 21,487 | -0.08(-1.14%) |
Dec 15, 2023 | 7.010 | 7.010 | 6.820 | 6.990 | 31,482 | -0.02(-0.29%) |
Dec 14, 2023 | 7.020 | 7.050 | 6.980 | 7.010 | 16,843 | -0.01(-0.14%) |
Dec 13, 2023 | 6.980 | 7.040 | 6.980 | 7.020 | 5,934 | +0.07(+1.01%) |
Dec 12, 2023 | 7.020 | 7.045 | 6.950 | 6.950 | 13,442 | +0.05(+0.72%) |
Dec 11, 2023 | 6.960 | 7.150 | 6.884 | 6.900 | 37,831 | -0.04(-0.58%) |
Dec 08, 2023 | 6.910 | 7.150 | 6.860 | 6.940 | 22,442 | -0.06(-0.86%) |
Dec 07, 2023 | 7.010 | 7.140 | 6.922 | 7.000 | 6,659 | +0.00(+0.00%) |
Dec 06, 2023 | 6.850 | 7.056 | 6.760 | 7.000 | 21,934 | +0.15(+2.19%) |
Dec 05, 2023 | 6.870 | 6.940 | 6.790 | 6.850 | 9,258 | +0.13(+1.93%) |
Dec 04, 2023 | 6.880 | 6.880 | 6.700 | 6.720 | 20,969 | -0.17(-2.47%) |
Dec 01, 2023 | 6.750 | 6.970 | 6.750 | 6.890 | 11,585 | +0.14(+2.07%) |
Nov 30, 2023 | 7.007 | 7.059 | 6.750 | 6.750 | 11,344 | -0.20(-2.88%) |
Nov 29, 2023 | 7.070 | 7.070 | 6.950 | 6.950 | 17,455 | -0.12(-1.70%) |
Nov 28, 2023 | 6.950 | 7.090 | 6.950 | 7.070 | 30,648 | +0.09(+1.29%) |
Nov 27, 2023 | 6.980 | 7.200 | 6.960 | 6.980 | 10,139 | -0.07(-1.06%) |
Nov 24, 2023 | 6.830 | 7.080 | 6.830 | 7.055 | 4,566 | +0.21(+2.99%) |
Nov 22, 2023 | 6.950 | 6.970 | 6.750 | 6.850 | 17,242 | +0.10(+1.48%) |
Nov 21, 2023 | 7.020 | 7.020 | 6.700 | 6.750 | 16,522 | -0.18(-2.60%) |
Nov 20, 2023 | 7.190 | 7.190 | 6.650 | 6.930 | 36,519 | +0.00(+0.00%) |
Nov 17, 2023 | 6.900 | 7.110 | 6.810 | 6.930 | 30,213 | +0.04(+0.58%) |
Nov 16, 2023 | 6.740 | 6.900 | 6.740 | 6.890 | 8,088 | +0.06(+0.88%) |
Nov 15, 2023 | 6.870 | 6.870 | 6.770 | 6.830 | 45,620 | +0.02(+0.29%) |
Nov 14, 2023 | 6.630 | 6.910 | 6.520 | 6.810 | 58,944 | +0.25(+3.81%) |
Nov 13, 2023 | 6.760 | 6.760 | 6.400 | 6.560 | 28,350 | -0.20(-2.96%) |
Nov 10, 2023 | 6.380 | 6.810 | 6.280 | 6.760 | 32,563 | +0.60(+9.74%) |
Nov 09, 2023 | 6.020 | 6.310 | 6.020 | 6.160 | 11,727 | +0.14(+2.33%) |
Nov 08, 2023 | 6.020 | 6.096 | 6.020 | 6.020 | 19,613 | +0.00(+0.00%) |
Nov 07, 2023 | 5.950 | 6.050 | 5.950 | 6.020 | 11,153 | +0.09(+1.52%) |
Nov 06, 2023 | 6.090 | 6.100 | 5.851 | 5.930 | 18,196 | -0.05(-0.84%) |
Nov 03, 2023 | 6.110 | 6.200 | 5.980 | 5.980 | 13,826 | -0.04(-0.66%) |
Nov 02, 2023 | 5.890 | 6.091 | 5.890 | 6.020 | 14,107 | +0.06(+1.01%) |
Nov 01, 2023 | 5.760 | 6.090 | 5.760 | 5.960 | 12,686 | +0.10(+1.71%) |
Oct 31, 2023 | 6.170 | 6.170 | 5.840 | 5.860 | 6,340 | -0.13(-2.17%) |
Oct 30, 2023 | 6.070 | 6.170 | 5.953 | 5.990 | 6,742 | -0.02(-0.33%) |
Oct 27, 2023 | 6.020 | 6.120 | 5.980 | 6.010 | 7,087 | +0.15(+2.56%) |
Oct 26, 2023 | 5.920 | 6.087 | 5.850 | 5.860 | 48,779 | +0.02(+0.34%) |
Oct 25, 2023 | 6.100 | 6.110 | 5.840 | 5.840 | 22,345 | -0.10(-1.68%) |
Oct 24, 2023 | 5.900 | 6.110 | 5.900 | 5.940 | 7,306 | +0.04(+0.68%) |
Oct 23, 2023 | 5.990 | 6.050 | 5.880 | 5.900 | 19,608 | -0.16(-2.64%) |
Oct 20, 2023 | 6.150 | 6.150 | 6.029 | 6.060 | 8,055 | -0.08(-1.30%) |
Oct 19, 2023 | 6.200 | 6.200 | 6.110 | 6.140 | 3,978 | +0.08(+1.32%) |
Oct 18, 2023 | 6.310 | 6.306 | 5.980 | 6.060 | 48,271 | -0.17(-2.73%) |
Oct 17, 2023 | 6.100 | 6.280 | 6.060 | 6.230 | 15,192 | +0.25(+4.18%) |
Oct 16, 2023 | 6.060 | 6.179 | 5.971 | 5.980 | 31,060 | -0.11(-1.81%) |
Oct 13, 2023 | 6.200 | 6.200 | 6.050 | 6.090 | 11,341 | -0.32(-4.99%) |
Oct 12, 2023 | 6.470 | 6.490 | 6.210 | 6.410 | 12,249 | +0.00(+0.00%) |
Oct 11, 2023 | 6.810 | 6.810 | 6.410 | 6.410 | 10,939 | -0.27(-4.04%) |
Oct 10, 2023 | 6.760 | 6.760 | 6.660 | 6.680 | 12,489 | -0.08(-1.18%) |
Oct 09, 2023 | 6.550 | 6.860 | 6.400 | 6.760 | 46,472 | +0.43(+6.79%) |
Oct 06, 2023 | 6.270 | 6.450 | 6.270 | 6.330 | 10,502 | -0.01(-0.16%) |
Oct 05, 2023 | 6.260 | 6.395 | 6.250 | 6.340 | 17,385 | +0.08(+1.28%) |
Oct 04, 2023 | 6.250 | 6.451 | 6.200 | 6.260 | 7,254 | -0.02(-0.32%) |
Oct 03, 2023 | 6.390 | 6.390 | 6.219 | 6.280 | 21,948 | -0.21(-3.24%) |