Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 7.900 | 8.130 | 7.780 | 7.960 | 405,667 | -0.07(-0.87%) |
Jun 06, 2024 | 8.240 | 8.350 | 8.020 | 8.030 | 622,400 | -0.25(-3.02%) |
Jun 05, 2024 | 7.620 | 8.305 | 7.620 | 8.280 | 771,023 | +0.65(+8.52%) |
Jun 04, 2024 | 7.920 | 7.990 | 7.620 | 7.630 | 463,192 | -0.34(-4.27%) |
Jun 03, 2024 | 8.170 | 8.280 | 7.780 | 7.970 | 823,188 | -0.12(-1.48%) |
May 31, 2024 | 8.010 | 8.135 | 7.880 | 8.090 | 714,699 | +0.14(+1.76%) |
May 30, 2024 | 7.990 | 8.100 | 7.840 | 7.950 | 752,015 | -0.02(-0.25%) |
May 29, 2024 | 8.400 | 8.470 | 7.950 | 7.970 | 632,324 | -0.65(-7.54%) |
May 28, 2024 | 8.740 | 8.890 | 8.580 | 8.620 | 476,952 | -0.12(-1.37%) |
May 24, 2024 | 8.870 | 9.090 | 8.710 | 8.740 | 388,724 | -0.09(-1.02%) |
May 23, 2024 | 9.130 | 9.259 | 8.664 | 8.830 | 737,921 | -0.26(-2.86%) |
May 22, 2024 | 9.070 | 9.230 | 8.940 | 9.090 | 534,780 | +0.01(+0.11%) |
May 21, 2024 | 9.010 | 9.290 | 8.970 | 9.080 | 656,802 | -0.20(-2.16%) |
May 20, 2024 | 9.120 | 9.350 | 8.960 | 9.280 | 987,627 | +0.16(+1.75%) |
May 17, 2024 | 9.210 | 9.870 | 9.040 | 9.120 | 2,295,448 | -0.08(-0.87%) |
May 16, 2024 | 9.230 | 9.470 | 8.900 | 9.200 | 790,972 | -0.05(-0.54%) |
May 15, 2024 | 9.450 | 9.760 | 9.110 | 9.250 | 1,340,740 | +0.05(+0.54%) |
May 14, 2024 | 8.910 | 9.340 | 8.840 | 9.200 | 1,735,367 | +0.39(+4.43%) |
May 13, 2024 | 8.720 | 9.000 | 8.670 | 8.810 | 1,081,435 | +0.14(+1.61%) |
May 10, 2024 | 8.250 | 8.740 | 8.043 | 8.670 | 1,009,478 | +0.53(+6.51%) |
May 09, 2024 | 8.430 | 8.430 | 7.960 | 8.140 | 808,016 | -0.24(-2.86%) |
May 08, 2024 | 8.660 | 8.800 | 8.300 | 8.380 | 1,006,752 | -0.38(-4.34%) |
May 07, 2024 | 8.430 | 8.790 | 8.280 | 8.760 | 1,513,518 | +0.34(+4.04%) |
May 06, 2024 | 8.340 | 8.489 | 8.170 | 8.420 | 474,345 | +0.17(+2.06%) |
May 03, 2024 | 8.310 | 8.450 | 8.110 | 8.250 | 1,300,201 | +0.05(+0.61%) |
May 02, 2024 | 7.800 | 8.315 | 7.580 | 8.200 | 1,828,606 | +0.53(+6.91%) |
May 01, 2024 | 7.610 | 7.850 | 7.465 | 7.670 | 1,527,702 | +0.04(+0.52%) |
Apr 30, 2024 | 7.400 | 7.830 | 7.250 | 7.630 | 1,210,944 | +0.07(+0.93%) |
Apr 29, 2024 | 7.410 | 7.840 | 7.140 | 7.560 | 1,438,183 | +0.21(+2.86%) |
Apr 26, 2024 | 7.340 | 7.680 | 7.290 | 7.350 | 1,268,426 | +0.03(+0.41%) |
Apr 25, 2024 | 6.740 | 7.400 | 6.710 | 7.320 | 1,916,082 | +0.49(+7.17%) |
Apr 24, 2024 | 6.680 | 6.890 | 6.650 | 6.830 | 1,441,949 | +0.15(+2.25%) |
Apr 23, 2024 | 6.390 | 6.765 | 6.320 | 6.680 | 702,786 | +0.27(+4.21%) |
Apr 22, 2024 | 6.420 | 6.660 | 6.310 | 6.410 | 511,100 | +0.02(+0.31%) |
Apr 19, 2024 | 6.490 | 6.590 | 6.230 | 6.390 | 793,712 | -0.13(-1.99%) |
Apr 18, 2024 | 6.640 | 6.825 | 6.510 | 6.520 | 707,733 | -0.19(-2.83%) |
Apr 17, 2024 | 7.310 | 7.590 | 6.700 | 6.710 | 1,153,263 | -0.54(-7.45%) |
Apr 16, 2024 | 6.790 | 7.329 | 6.710 | 7.250 | 840,452 | +0.45(+6.62%) |
Apr 15, 2024 | 6.780 | 6.950 | 6.740 | 6.800 | 839,514 | +0.06(+0.89%) |
Apr 12, 2024 | 6.860 | 6.960 | 6.610 | 6.740 | 785,636 | -0.16(-2.32%) |
Apr 11, 2024 | 6.990 | 7.090 | 6.680 | 6.900 | 625,857 | +0.00(+0.00%) |
Apr 10, 2024 | 6.740 | 7.060 | 6.530 | 6.900 | 1,486,539 | -0.29(-4.03%) |
Apr 09, 2024 | 6.560 | 7.205 | 6.560 | 7.190 | 931,783 | +0.55(+8.28%) |
Apr 08, 2024 | 6.330 | 6.670 | 6.330 | 6.640 | 517,863 | +0.30(+4.73%) |
Apr 05, 2024 | 6.270 | 6.690 | 6.140 | 6.340 | 956,044 | +0.00(+0.00%) |
Apr 04, 2024 | 6.640 | 6.750 | 6.330 | 6.340 | 852,909 | -0.25(-3.79%) |
Apr 03, 2024 | 6.310 | 6.670 | 6.200 | 6.590 | 1,184,463 | +0.21(+3.29%) |
Apr 02, 2024 | 6.210 | 6.550 | 6.140 | 6.380 | 1,035,538 | -0.04(-0.62%) |
Apr 01, 2024 | 6.620 | 6.690 | 6.260 | 6.420 | 1,773,129 | -0.28(-4.18%) |
Mar 28, 2024 | 6.950 | 6.715 | 6.670 | 6.700 | 701,792 | -0.28(-4.01%) |
Mar 27, 2024 | 6.890 | 7.000 | 6.505 | 6.980 | 712,328 | +0.19(+2.80%) |
Mar 26, 2024 | 6.980 | 7.050 | 6.680 | 6.790 | 1,055,104 | -0.04(-0.59%) |
Mar 25, 2024 | 6.720 | 6.970 | 6.670 | 6.830 | 709,939 | +0.10(+1.49%) |
Mar 22, 2024 | 6.830 | 6.910 | 6.620 | 6.730 | 778,600 | -0.14(-2.04%) |
Mar 21, 2024 | 7.240 | 7.340 | 6.850 | 6.870 | 1,837,445 | -0.24(-3.38%) |
Mar 20, 2024 | 6.990 | 7.140 | 6.816 | 7.110 | 1,123,194 | +0.09(+1.28%) |
Mar 19, 2024 | 6.500 | 7.060 | 6.500 | 7.020 | 1,332,523 | +0.42(+6.36%) |
Mar 18, 2024 | 6.290 | 6.700 | 6.180 | 6.600 | 2,042,359 | +0.31(+4.93%) |
Mar 15, 2024 | 5.980 | 6.360 | 5.980 | 6.290 | 3,605,898 | +0.20(+3.28%) |
Mar 14, 2024 | 6.240 | 6.420 | 6.020 | 6.090 | 1,369,311 | -0.16(-2.56%) |
Mar 13, 2024 | 6.200 | 6.348 | 5.990 | 6.250 | 2,377,349 | -0.12(-1.88%) |
Mar 12, 2024 | 6.580 | 6.590 | 6.290 | 6.370 | 1,210,269 | -0.13(-2.00%) |
Mar 11, 2024 | 6.650 | 6.770 | 6.480 | 6.500 | 2,055,583 | -0.21(-3.13%) |
Mar 08, 2024 | 6.070 | 6.820 | 5.960 | 6.710 | 3,061,121 | +0.61(+10.00%) |
Mar 07, 2024 | 6.050 | 6.610 | 5.900 | 6.100 | 14,989,076 | -2.69(-30.60%) |
Mar 06, 2024 | 8.480 | 8.830 | 8.420 | 8.790 | 1,402,938 | +0.49(+5.90%) |
Mar 05, 2024 | 7.840 | 8.400 | 7.720 | 8.300 | 574,880 | +0.31(+3.88%) |
Mar 04, 2024 | 8.410 | 8.450 | 7.910 | 7.990 | 667,040 | -0.25(-3.03%) |
Mar 01, 2024 | 7.760 | 8.280 | 7.700 | 8.240 | 1,080,207 | +0.56(+7.29%) |
Feb 29, 2024 | 8.030 | 8.102 | 7.530 | 7.680 | 1,299,091 | -0.16(-2.04%) |
Feb 28, 2024 | 8.000 | 8.160 | 7.740 | 7.840 | 1,225,726 | -0.31(-3.80%) |
Feb 27, 2024 | 8.110 | 8.300 | 7.950 | 8.150 | 912,191 | +0.10(+1.24%) |
Feb 26, 2024 | 7.680 | 8.100 | 7.615 | 8.050 | 850,112 | +0.31(+4.01%) |
Feb 23, 2024 | 7.980 | 8.075 | 7.580 | 7.740 | 554,019 | -0.25(-3.13%) |
Feb 22, 2024 | 7.360 | 8.050 | 7.360 | 7.990 | 1,074,681 | +0.59(+7.97%) |
Feb 21, 2024 | 7.360 | 7.420 | 7.170 | 7.400 | 593,550 | -0.04(-0.54%) |
Feb 20, 2024 | 7.380 | 7.615 | 7.200 | 7.440 | 690,764 | -0.06(-0.80%) |
Feb 16, 2024 | 7.550 | 7.610 | 7.330 | 7.500 | 908,114 | -0.20(-2.60%) |
Feb 15, 2024 | 7.740 | 7.925 | 7.480 | 7.700 | 1,646,286 | +0.08(+1.05%) |
Feb 14, 2024 | 6.880 | 7.690 | 6.810 | 7.620 | 1,199,936 | +0.94(+14.07%) |
Feb 13, 2024 | 6.980 | 7.170 | 6.520 | 6.680 | 1,134,626 | -0.71(-9.61%) |
Feb 12, 2024 | 6.650 | 7.450 | 6.650 | 7.390 | 1,275,097 | +0.67(+9.97%) |
Feb 09, 2024 | 6.670 | 6.830 | 6.520 | 6.720 | 599,261 | +0.10(+1.51%) |
Feb 08, 2024 | 6.130 | 6.680 | 6.090 | 6.620 | 763,931 | +0.47(+7.64%) |
Feb 07, 2024 | 6.520 | 6.640 | 6.140 | 6.150 | 707,371 | -0.37(-5.67%) |
Feb 06, 2024 | 6.250 | 6.550 | 6.190 | 6.520 | 565,791 | +0.25(+3.99%) |
Feb 05, 2024 | 6.060 | 6.470 | 6.050 | 6.270 | 776,100 | +0.07(+1.13%) |
Feb 02, 2024 | 6.420 | 6.460 | 6.020 | 6.200 | 1,379,224 | -0.39(-5.92%) |
Feb 01, 2024 | 6.830 | 6.890 | 6.540 | 6.590 | 1,076,394 | -0.18(-2.66%) |
Jan 31, 2024 | 6.810 | 7.180 | 6.750 | 6.770 | 1,014,085 | -0.14(-2.03%) |
Jan 30, 2024 | 7.250 | 7.300 | 6.891 | 6.910 | 960,735 | -0.43(-5.86%) |
Jan 29, 2024 | 6.760 | 7.400 | 6.510 | 7.340 | 1,045,295 | +0.57(+8.42%) |
Jan 26, 2024 | 6.980 | 7.550 | 6.760 | 6.770 | 1,215,055 | -0.15(-2.17%) |
Jan 25, 2024 | 6.690 | 6.950 | 6.540 | 6.920 | 930,177 | +0.32(+4.85%) |
Jan 24, 2024 | 6.820 | 6.820 | 6.445 | 6.600 | 739,902 | -0.12(-1.79%) |
Jan 23, 2024 | 6.720 | 6.900 | 6.345 | 6.720 | 1,055,763 | +0.13(+1.97%) |
Jan 22, 2024 | 6.300 | 6.600 | 6.070 | 6.590 | 927,884 | +0.39(+6.29%) |
Jan 19, 2024 | 6.110 | 6.260 | 5.980 | 6.200 | 707,037 | +0.09(+1.47%) |
Jan 18, 2024 | 6.320 | 6.320 | 5.960 | 6.110 | 776,891 | -0.15(-2.40%) |
Jan 17, 2024 | 5.960 | 6.290 | 5.950 | 6.260 | 851,429 | +0.10(+1.62%) |
Jan 16, 2024 | 6.170 | 6.320 | 5.960 | 6.160 | 1,203,720 | -0.13(-2.07%) |
Jan 12, 2024 | 6.770 | 6.963 | 6.250 | 6.290 | 859,863 | -0.47(-6.95%) |
Jan 11, 2024 | 6.720 | 6.890 | 6.483 | 6.760 | 1,667,869 | +0.29(+4.48%) |
Jan 10, 2024 | 6.170 | 6.480 | 6.110 | 6.470 | 723,011 | +0.18(+2.86%) |
Jan 09, 2024 | 6.530 | 6.540 | 6.250 | 6.290 | 701,828 | -0.34(-5.13%) |
Jan 08, 2024 | 6.000 | 6.650 | 5.930 | 6.630 | 1,024,006 | +0.63(+10.50%) |
Jan 05, 2024 | 6.040 | 6.150 | 5.650 | 6.000 | 941,564 | -0.14(-2.28%) |
Jan 04, 2024 | 5.880 | 6.251 | 5.850 | 6.140 | 1,029,955 | +0.28(+4.78%) |
Jan 03, 2024 | 6.280 | 6.350 | 5.845 | 5.860 | 1,183,017 | -0.50(-7.86%) |
Jan 02, 2024 | 6.390 | 6.720 | 6.310 | 6.360 | 1,186,937 | -0.14(-2.15%) |
Dec 29, 2023 | 6.800 | 6.860 | 6.330 | 6.500 | 970,191 | -0.29(-4.27%) |
Dec 28, 2023 | 6.740 | 6.910 | 6.580 | 6.790 | 1,430,324 | +0.04(+0.59%) |
Dec 27, 2023 | 6.710 | 6.805 | 6.585 | 6.750 | 923,906 | +0.11(+1.66%) |
Dec 26, 2023 | 6.600 | 6.800 | 6.450 | 6.640 | 1,299,186 | +0.13(+2.00%) |
Dec 22, 2023 | 6.500 | 6.810 | 6.420 | 6.510 | 988,688 | +0.10(+1.56%) |
Dec 21, 2023 | 6.380 | 6.588 | 6.175 | 6.410 | 1,630,672 | +0.21(+3.39%) |
Dec 20, 2023 | 7.020 | 7.100 | 6.150 | 6.200 | 1,973,353 | -0.85(-12.06%) |
Dec 19, 2023 | 6.370 | 7.250 | 6.350 | 7.050 | 2,341,627 | +0.94(+15.38%) |
Dec 18, 2023 | 6.150 | 6.322 | 5.902 | 6.110 | 1,619,603 | -0.01(-0.16%) |
Dec 15, 2023 | 5.920 | 6.135 | 5.620 | 6.120 | 12,826,580 | +0.32(+5.52%) |
Dec 14, 2023 | 5.520 | 6.210 | 5.440 | 5.800 | 2,197,161 | +0.46(+8.61%) |
Dec 13, 2023 | 4.980 | 5.340 | 4.660 | 5.340 | 2,464,186 | +0.36(+7.23%) |
Dec 12, 2023 | 5.050 | 5.250 | 4.940 | 4.980 | 2,092,506 | -0.06(-1.19%) |
Dec 11, 2023 | 4.650 | 5.230 | 4.500 | 5.040 | 2,820,523 | +0.40(+8.62%) |
Dec 08, 2023 | 4.300 | 4.835 | 4.071 | 4.640 | 5,269,275 | -0.65(-12.29%) |
Dec 07, 2023 | 5.240 | 5.320 | 5.010 | 5.290 | 1,397,104 | +0.09(+1.73%) |
Dec 06, 2023 | 5.330 | 5.660 | 5.170 | 5.200 | 1,685,911 | -0.09(-1.70%) |
Dec 05, 2023 | 5.430 | 5.620 | 5.173 | 5.290 | 1,767,811 | -0.14(-2.58%) |
Dec 04, 2023 | 4.800 | 5.450 | 4.770 | 5.430 | 3,049,957 | +0.43(+8.71%) |
Dec 01, 2023 | 5.060 | 5.170 | 4.570 | 4.995 | 2,101,544 | -0.09(-1.87%) |
Nov 30, 2023 | 5.150 | 5.330 | 4.930 | 5.090 | 1,493,216 | +0.01(+0.20%) |
Nov 29, 2023 | 4.960 | 5.160 | 4.835 | 5.080 | 1,858,335 | +0.23(+4.74%) |
Nov 28, 2023 | 4.800 | 4.940 | 4.600 | 4.850 | 1,510,243 | +0.08(+1.78%) |
Nov 27, 2023 | 5.480 | 5.480 | 4.750 | 4.765 | 1,517,767 | -0.73(-13.21%) |
Nov 24, 2023 | 5.440 | 5.520 | 5.360 | 5.490 | 219,173 | +0.05(+0.92%) |
Nov 22, 2023 | 5.610 | 5.660 | 5.400 | 5.440 | 776,107 | -0.05(-0.91%) |
Nov 21, 2023 | 5.620 | 6.030 | 5.480 | 5.490 | 1,117,424 | -0.20(-3.51%) |
Nov 20, 2023 | 5.530 | 5.690 | 5.440 | 5.690 | 680,032 | +0.14(+2.52%) |
Nov 17, 2023 | 5.240 | 5.560 | 5.100 | 5.550 | 1,021,081 | +0.37(+7.14%) |
Nov 16, 2023 | 5.250 | 5.300 | 4.962 | 5.180 | 807,445 | -0.07(-1.33%) |
Nov 15, 2023 | 5.500 | 5.700 | 5.240 | 5.250 | 881,475 | -0.22(-4.02%) |
Nov 14, 2023 | 5.240 | 5.635 | 5.200 | 5.470 | 1,367,278 | +0.45(+8.96%) |
Nov 13, 2023 | 5.020 | 5.098 | 4.910 | 5.020 | 791,827 | -0.07(-1.38%) |
Nov 10, 2023 | 5.280 | 5.280 | 4.975 | 5.090 | 780,578 | -0.19(-3.60%) |
Nov 09, 2023 | 5.540 | 5.570 | 5.265 | 5.280 | 698,016 | -0.22(-4.00%) |
Nov 08, 2023 | 5.880 | 6.040 | 5.420 | 5.500 | 639,988 | -0.37(-6.30%) |
Nov 07, 2023 | 5.860 | 5.940 | 5.650 | 5.870 | 626,776 | +0.00(+0.00%) |
Nov 06, 2023 | 6.490 | 6.965 | 5.840 | 5.870 | 693,223 | -0.62(-9.55%) |
Nov 03, 2023 | 6.130 | 6.850 | 6.130 | 6.490 | 829,647 | +0.35(+5.70%) |
Nov 02, 2023 | 5.900 | 6.210 | 5.900 | 6.140 | 514,221 | +0.29(+4.96%) |
Nov 01, 2023 | 6.090 | 6.175 | 5.800 | 5.850 | 839,947 | -0.30(-4.88%) |
Oct 31, 2023 | 6.030 | 6.220 | 5.900 | 6.150 | 754,006 | +0.02(+0.33%) |
Oct 30, 2023 | 6.200 | 6.290 | 5.970 | 6.130 | 597,250 | -0.04(-0.65%) |
Oct 27, 2023 | 6.500 | 6.500 | 6.160 | 6.170 | 564,276 | -0.32(-4.93%) |
Oct 26, 2023 | 6.630 | 6.760 | 6.290 | 6.490 | 906,506 | -0.14(-2.11%) |
Oct 25, 2023 | 6.940 | 6.940 | 6.460 | 6.630 | 775,878 | -0.43(-6.09%) |
Oct 24, 2023 | 7.100 | 7.270 | 6.880 | 7.060 | 429,091 | -0.04(-0.56%) |
Oct 23, 2023 | 6.620 | 7.270 | 6.520 | 7.100 | 950,328 | +0.40(+5.97%) |
Oct 20, 2023 | 6.970 | 6.980 | 6.655 | 6.700 | 774,353 | -0.27(-3.87%) |
Oct 19, 2023 | 7.480 | 7.580 | 6.960 | 6.970 | 767,229 | -0.51(-6.82%) |
Oct 18, 2023 | 7.720 | 7.840 | 7.480 | 7.480 | 781,452 | -0.33(-4.23%) |
Oct 17, 2023 | 8.180 | 8.460 | 7.775 | 7.810 | 772,991 | -0.41(-4.99%) |
Oct 16, 2023 | 8.230 | 8.350 | 8.070 | 8.220 | 829,420 | -0.01(-0.12%) |
Oct 13, 2023 | 8.140 | 8.413 | 8.080 | 8.230 | 603,948 | +0.02(+0.24%) |
Oct 12, 2023 | 9.190 | 9.190 | 8.195 | 8.210 | 689,669 | -1.08(-11.63%) |
Oct 11, 2023 | 9.490 | 9.600 | 9.240 | 9.290 | 769,274 | -0.21(-2.21%) |
Oct 10, 2023 | 9.200 | 9.590 | 9.030 | 9.500 | 426,850 | +0.07(+0.74%) |
Oct 09, 2023 | 9.170 | 9.460 | 9.000 | 9.430 | 313,456 | +0.14(+1.51%) |
Oct 06, 2023 | 9.270 | 9.480 | 9.020 | 9.290 | 300,379 | -0.09(-0.96%) |
Oct 05, 2023 | 9.460 | 9.560 | 9.205 | 9.380 | 407,032 | -0.10(-1.05%) |
Oct 04, 2023 | 9.450 | 9.620 | 9.300 | 9.480 | 325,165 | -0.08(-0.84%) |
Oct 03, 2023 | 9.120 | 9.610 | 9.040 | 9.560 | 421,300 | +0.37(+4.03%) |