Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 6.500 | 6.640 | 6.370 | 6.370 | 6,072,803 | -0.09(-1.39%) |
May 06, 2024 | 6.340 | 6.505 | 6.280 | 6.460 | 4,920,470 | +0.26(+4.19%) |
May 03, 2024 | 6.230 | 6.750 | 6.102 | 6.200 | 7,160,564 | +0.30(+5.08%) |
May 02, 2024 | 5.770 | 5.930 | 5.600 | 5.900 | 3,944,677 | +0.22(+3.87%) |
May 01, 2024 | 5.600 | 6.060 | 5.490 | 5.680 | 5,813,754 | +0.07(+1.25%) |
Apr 30, 2024 | 5.490 | 5.690 | 5.320 | 5.610 | 4,835,055 | +0.10(+1.81%) |
Apr 29, 2024 | 5.660 | 5.860 | 5.500 | 5.510 | 3,469,118 | -0.11(-1.96%) |
Apr 26, 2024 | 5.260 | 5.710 | 5.190 | 5.620 | 3,939,828 | +0.44(+8.49%) |
Apr 25, 2024 | 5.160 | 5.240 | 5.100 | 5.180 | 4,636,298 | -0.15(-2.81%) |
Apr 24, 2024 | 5.340 | 5.465 | 5.260 | 5.330 | 3,348,162 | -0.04(-0.74%) |
Apr 23, 2024 | 5.190 | 5.620 | 5.190 | 5.370 | 4,311,537 | +0.13(+2.48%) |
Apr 22, 2024 | 5.230 | 5.315 | 5.100 | 5.240 | 3,679,123 | +0.04(+0.77%) |
Apr 19, 2024 | 5.250 | 5.360 | 5.100 | 5.200 | 4,895,223 | -0.11(-2.07%) |
Apr 18, 2024 | 5.250 | 5.570 | 5.210 | 5.310 | 4,147,931 | +0.03(+0.57%) |
Apr 17, 2024 | 5.740 | 5.809 | 5.280 | 5.280 | 4,704,426 | -0.37(-6.55%) |
Apr 16, 2024 | 5.640 | 5.775 | 5.530 | 5.650 | 5,687,177 | -0.09(-1.57%) |
Apr 15, 2024 | 5.950 | 6.040 | 5.680 | 5.740 | 6,118,876 | -0.25(-4.17%) |
Apr 12, 2024 | 6.100 | 6.120 | 5.940 | 5.990 | 4,239,672 | -0.21(-3.39%) |
Apr 11, 2024 | 6.110 | 6.230 | 5.990 | 6.200 | 2,880,192 | +0.15(+2.48%) |
Apr 10, 2024 | 6.070 | 6.125 | 5.840 | 6.050 | 6,419,668 | -0.45(-6.92%) |
Apr 09, 2024 | 6.200 | 6.590 | 6.170 | 6.500 | 3,770,361 | +0.31(+5.01%) |
Apr 08, 2024 | 6.260 | 6.365 | 6.120 | 6.190 | 2,641,437 | +0.01(+0.16%) |
Apr 05, 2024 | 6.030 | 6.330 | 5.910 | 6.180 | 4,885,655 | +0.04(+0.65%) |
Apr 04, 2024 | 6.290 | 6.590 | 6.130 | 6.140 | 4,482,223 | -0.03(-0.49%) |
Apr 03, 2024 | 6.180 | 6.290 | 6.115 | 6.170 | 3,150,885 | -0.05(-0.80%) |
Apr 02, 2024 | 6.270 | 6.360 | 6.070 | 6.220 | 4,848,753 | -0.35(-5.33%) |
Apr 01, 2024 | 6.690 | 6.690 | 6.330 | 6.570 | 4,807,197 | -0.08(-1.20%) |
Mar 28, 2024 | 6.190 | 6.720 | 6.715 | 6.650 | 7,466,432 | +0.45(+7.26%) |
Mar 27, 2024 | 5.990 | 6.200 | 5.950 | 6.200 | 3,345,583 | +0.30(+5.08%) |
Mar 26, 2024 | 6.200 | 6.250 | 5.880 | 5.900 | 3,729,080 | -0.19(-3.12%) |
Mar 25, 2024 | 6.140 | 6.300 | 5.900 | 6.090 | 4,363,323 | -0.01(-0.16%) |
Mar 22, 2024 | 6.160 | 6.460 | 6.080 | 6.100 | 4,466,656 | -0.14(-2.24%) |
Mar 21, 2024 | 6.500 | 6.570 | 6.225 | 6.240 | 7,703,652 | -0.04(-0.64%) |
Mar 20, 2024 | 5.600 | 6.300 | 5.530 | 6.280 | 10,409,049 | +0.71(+12.75%) |
Mar 19, 2024 | 5.500 | 5.760 | 5.400 | 5.570 | 6,347,250 | -0.02(-0.36%) |
Mar 18, 2024 | 6.000 | 6.010 | 5.570 | 5.590 | 9,869,136 | -0.42(-6.99%) |
Mar 15, 2024 | 6.340 | 6.450 | 5.880 | 6.010 | 10,077,881 | -0.31(-4.91%) |
Mar 14, 2024 | 7.120 | 7.120 | 6.300 | 6.320 | 5,981,997 | -0.80(-11.24%) |
Mar 13, 2024 | 6.990 | 7.310 | 6.950 | 7.120 | 3,580,188 | +0.04(+0.56%) |
Mar 12, 2024 | 7.100 | 7.220 | 6.975 | 7.080 | 3,792,475 | -0.08(-1.12%) |
Mar 11, 2024 | 7.060 | 7.335 | 6.820 | 7.160 | 5,143,716 | +0.09(+1.27%) |
Mar 08, 2024 | 6.810 | 7.430 | 6.775 | 7.070 | 8,387,294 | +0.59(+9.10%) |
Mar 07, 2024 | 6.540 | 6.666 | 6.340 | 6.480 | 3,236,351 | +0.07(+1.09%) |
Mar 06, 2024 | 6.500 | 6.680 | 6.380 | 6.410 | 3,842,918 | +0.11(+1.75%) |
Mar 05, 2024 | 6.500 | 6.577 | 6.260 | 6.300 | 4,226,907 | -0.38(-5.69%) |
Mar 04, 2024 | 7.000 | 7.030 | 6.660 | 6.680 | 4,834,849 | -0.32(-4.57%) |
Mar 01, 2024 | 7.010 | 7.125 | 6.730 | 7.000 | 5,104,001 | -0.11(-1.48%) |
Feb 29, 2024 | 7.180 | 7.540 | 6.990 | 7.105 | 4,874,729 | +0.11(+1.50%) |
Feb 28, 2024 | 6.500 | 7.240 | 6.310 | 7.000 | 9,925,545 | -0.16(-2.23%) |
Feb 27, 2024 | 6.920 | 7.305 | 6.920 | 7.160 | 6,708,998 | +0.31(+4.53%) |
Feb 26, 2024 | 6.840 | 7.045 | 6.710 | 6.850 | 5,479,006 | -0.04(-0.58%) |
Feb 23, 2024 | 6.620 | 6.940 | 6.580 | 6.890 | 6,703,186 | +0.27(+4.08%) |
Feb 22, 2024 | 6.840 | 6.915 | 6.590 | 6.620 | 3,656,222 | -0.07(-1.05%) |
Feb 21, 2024 | 6.770 | 6.810 | 6.615 | 6.690 | 4,124,401 | -0.27(-3.88%) |
Feb 20, 2024 | 7.080 | 7.120 | 6.810 | 6.960 | 3,894,181 | -0.23(-3.20%) |
Feb 16, 2024 | 7.660 | 7.775 | 7.180 | 7.190 | 4,967,966 | -0.69(-8.76%) |
Feb 15, 2024 | 7.850 | 7.975 | 7.635 | 7.880 | 4,063,508 | +0.17(+2.20%) |
Feb 14, 2024 | 7.570 | 7.790 | 7.500 | 7.710 | 4,291,672 | +0.39(+5.33%) |
Feb 13, 2024 | 7.160 | 7.495 | 7.050 | 7.320 | 6,440,350 | -0.49(-6.27%) |
Feb 12, 2024 | 8.020 | 8.325 | 7.800 | 7.810 | 6,485,732 | -0.18(-2.25%) |
Feb 09, 2024 | 8.080 | 8.180 | 7.820 | 7.990 | 4,363,568 | -0.07(-0.87%) |
Feb 08, 2024 | 8.230 | 8.520 | 8.040 | 8.060 | 5,287,044 | -0.20(-2.42%) |
Feb 07, 2024 | 8.310 | 8.350 | 8.080 | 8.260 | 3,093,302 | -0.05(-0.60%) |
Feb 06, 2024 | 8.040 | 8.395 | 8.010 | 8.310 | 3,634,677 | +0.23(+2.85%) |
Feb 05, 2024 | 8.250 | 8.250 | 7.800 | 8.080 | 4,446,697 | -0.38(-4.49%) |
Feb 02, 2024 | 8.360 | 8.695 | 8.140 | 8.460 | 5,130,263 | -0.19(-2.20%) |
Feb 01, 2024 | 8.280 | 8.710 | 8.220 | 8.650 | 7,203,261 | +0.49(+6.00%) |
Jan 31, 2024 | 8.520 | 9.080 | 8.150 | 8.160 | 7,062,724 | -0.41(-4.78%) |
Jan 30, 2024 | 8.850 | 8.850 | 8.520 | 8.570 | 2,860,785 | -0.40(-4.46%) |
Jan 29, 2024 | 8.320 | 9.030 | 8.300 | 8.970 | 3,665,153 | +0.62(+7.43%) |
Jan 26, 2024 | 8.490 | 8.695 | 8.270 | 8.350 | 3,544,824 | -0.06(-0.71%) |
Jan 25, 2024 | 8.380 | 8.800 | 8.285 | 8.410 | 3,943,275 | +0.21(+2.56%) |
Jan 24, 2024 | 8.780 | 8.819 | 8.108 | 8.200 | 4,307,077 | -0.31(-3.64%) |
Jan 23, 2024 | 8.890 | 8.920 | 8.370 | 8.510 | 4,154,668 | -0.20(-2.30%) |
Jan 22, 2024 | 8.190 | 9.060 | 8.190 | 8.710 | 6,983,044 | +0.76(+9.56%) |
Jan 19, 2024 | 7.650 | 8.045 | 7.510 | 7.950 | 4,182,997 | +0.31(+4.06%) |
Jan 18, 2024 | 7.890 | 8.010 | 7.520 | 7.640 | 4,501,002 | -0.14(-1.80%) |
Jan 17, 2024 | 7.560 | 7.780 | 7.352 | 7.780 | 6,012,224 | -0.09(-1.14%) |
Jan 16, 2024 | 8.400 | 8.435 | 7.790 | 7.870 | 6,054,698 | -0.78(-9.02%) |
Jan 12, 2024 | 9.080 | 9.213 | 8.600 | 8.650 | 4,141,037 | -0.34(-3.78%) |
Jan 11, 2024 | 9.210 | 9.310 | 8.430 | 8.990 | 9,171,378 | -0.39(-4.16%) |
Jan 10, 2024 | 9.600 | 9.720 | 9.280 | 9.380 | 4,027,894 | -0.24(-2.49%) |
Jan 09, 2024 | 10.03 | 10.18 | 9.595 | 9.620 | 4,107,371 | -0.60(-5.87%) |
Jan 08, 2024 | 9.260 | 10.34 | 9.110 | 10.22 | 7,677,619 | +1.01(+10.97%) |
Jan 05, 2024 | 9.400 | 9.630 | 9.150 | 9.210 | 5,755,975 | -0.40(-4.16%) |
Jan 04, 2024 | 9.450 | 9.722 | 9.335 | 9.610 | 5,108,074 | +0.06(+0.63%) |
Jan 03, 2024 | 9.440 | 9.735 | 9.280 | 9.550 | 6,567,006 | -0.35(-3.54%) |
Jan 02, 2024 | 9.930 | 10.38 | 9.725 | 9.900 | 7,068,179 | -0.42(-4.07%) |
Dec 29, 2023 | 10.38 | 10.65 | 10.13 | 10.32 | 5,622,509 | -0.18(-1.71%) |
Dec 28, 2023 | 10.50 | 11.16 | 10.36 | 10.50 | 6,621,724 | -0.13(-1.22%) |
Dec 27, 2023 | 10.30 | 10.84 | 10.27 | 10.63 | 6,801,838 | +0.53(+5.25%) |
Dec 26, 2023 | 9.620 | 10.15 | 9.445 | 10.10 | 4,882,945 | +0.48(+4.99%) |
Dec 22, 2023 | 9.740 | 10.34 | 9.490 | 9.620 | 7,602,533 | +0.06(+0.63%) |
Dec 21, 2023 | 9.550 | 9.770 | 9.280 | 9.560 | 6,261,346 | +0.38(+4.14%) |
Dec 20, 2023 | 9.950 | 10.36 | 9.145 | 9.180 | 9,875,581 | -0.83(-8.29%) |
Dec 19, 2023 | 9.750 | 10.27 | 9.750 | 10.01 | 7,098,544 | +0.35(+3.62%) |
Dec 18, 2023 | 9.550 | 9.830 | 9.060 | 9.660 | 7,094,600 | +0.15(+1.58%) |
Dec 15, 2023 | 9.900 | 10.16 | 9.420 | 9.510 | 12,201,499 | -0.25(-2.56%) |
Dec 14, 2023 | 9.000 | 10.43 | 8.950 | 9.760 | 21,511,168 | +1.34(+15.91%) |
Dec 13, 2023 | 7.800 | 8.530 | 7.440 | 8.420 | 10,005,237 | +0.67(+8.65%) |
Dec 12, 2023 | 8.130 | 8.248 | 7.610 | 7.750 | 4,602,117 | -0.36(-4.44%) |
Dec 11, 2023 | 8.080 | 8.238 | 7.910 | 8.110 | 3,739,813 | +0.00(+0.00%) |
Dec 08, 2023 | 7.770 | 8.200 | 7.710 | 8.110 | 4,739,916 | +0.19(+2.40%) |
Dec 07, 2023 | 7.500 | 7.930 | 7.370 | 7.920 | 4,128,684 | +0.40(+5.32%) |
Dec 06, 2023 | 7.680 | 7.950 | 7.450 | 7.520 | 4,644,725 | -0.01(-0.13%) |
Dec 05, 2023 | 7.460 | 7.700 | 7.271 | 7.530 | 3,705,199 | -0.03(-0.40%) |
Dec 04, 2023 | 7.720 | 8.031 | 7.470 | 7.560 | 5,510,519 | -0.16(-2.07%) |
Dec 01, 2023 | 6.970 | 7.750 | 6.780 | 7.720 | 5,619,276 | +0.75(+10.76%) |
Nov 30, 2023 | 7.360 | 7.400 | 6.810 | 6.970 | 4,783,373 | -0.34(-4.65%) |
Nov 29, 2023 | 7.320 | 7.760 | 7.115 | 7.310 | 6,282,598 | +0.23(+3.25%) |
Nov 28, 2023 | 6.930 | 7.090 | 6.610 | 7.080 | 4,625,331 | +0.07(+0.93%) |
Nov 27, 2023 | 6.860 | 7.270 | 6.780 | 7.015 | 5,496,405 | +0.14(+2.11%) |
Nov 24, 2023 | 6.730 | 7.080 | 6.710 | 6.870 | 2,399,525 | +0.12(+1.78%) |
Nov 22, 2023 | 6.620 | 6.760 | 6.410 | 6.750 | 3,258,040 | +0.21(+3.21%) |
Nov 21, 2023 | 6.640 | 6.650 | 6.375 | 6.540 | 3,643,970 | -0.23(-3.40%) |
Nov 20, 2023 | 6.860 | 6.975 | 6.700 | 6.770 | 3,334,261 | +0.00(+0.00%) |
Nov 17, 2023 | 6.700 | 6.900 | 6.450 | 6.770 | 4,619,534 | +0.17(+2.58%) |
Nov 16, 2023 | 6.790 | 6.838 | 6.360 | 6.600 | 6,357,117 | -0.29(-4.21%) |
Nov 15, 2023 | 6.270 | 7.030 | 6.190 | 6.890 | 9,000,950 | +0.69(+11.13%) |
Nov 14, 2023 | 5.660 | 6.230 | 5.660 | 6.200 | 8,014,086 | +0.95(+18.10%) |
Nov 13, 2023 | 5.300 | 5.300 | 5.110 | 5.250 | 2,640,060 | -0.08(-1.50%) |
Nov 10, 2023 | 5.230 | 5.340 | 5.140 | 5.330 | 2,718,889 | +0.06(+1.14%) |
Nov 09, 2023 | 5.900 | 5.970 | 5.220 | 5.270 | 3,808,316 | -0.61(-10.37%) |
Nov 08, 2023 | 5.980 | 5.980 | 5.775 | 5.880 | 2,871,292 | -0.05(-0.84%) |
Nov 07, 2023 | 5.760 | 5.990 | 5.710 | 5.930 | 4,243,887 | +0.17(+2.95%) |
Nov 06, 2023 | 6.190 | 6.190 | 5.710 | 5.760 | 6,292,099 | -0.42(-6.80%) |
Nov 03, 2023 | 5.950 | 6.610 | 5.920 | 6.180 | 14,094,435 | +1.11(+21.89%) |
Nov 02, 2023 | 4.980 | 5.260 | 4.970 | 5.070 | 8,473,367 | +0.32(+6.74%) |
Nov 01, 2023 | 4.730 | 4.790 | 4.435 | 4.750 | 5,958,387 | +0.09(+1.93%) |
Oct 31, 2023 | 5.020 | 5.100 | 4.260 | 4.660 | 11,228,909 | -0.28(-5.67%) |
Oct 30, 2023 | 5.100 | 5.185 | 4.820 | 4.940 | 3,793,532 | -0.08(-1.59%) |
Oct 27, 2023 | 5.070 | 5.210 | 4.990 | 5.020 | 3,543,898 | -0.12(-2.33%) |
Oct 26, 2023 | 5.110 | 5.270 | 5.035 | 5.140 | 6,496,011 | +0.01(+0.19%) |
Oct 25, 2023 | 5.200 | 5.230 | 5.010 | 5.130 | 4,133,142 | -0.23(-4.20%) |
Oct 24, 2023 | 5.580 | 5.845 | 5.300 | 5.355 | 7,126,533 | +0.26(+5.00%) |
Oct 23, 2023 | 5.000 | 5.330 | 4.900 | 5.100 | 5,195,906 | +0.03(+0.59%) |
Oct 20, 2023 | 5.050 | 5.240 | 5.010 | 5.070 | 4,124,694 | -0.02(-0.39%) |
Oct 19, 2023 | 5.310 | 5.400 | 5.040 | 5.090 | 4,591,163 | -0.19(-3.60%) |
Oct 18, 2023 | 5.620 | 5.620 | 5.250 | 5.280 | 4,417,559 | -0.42(-7.37%) |
Oct 17, 2023 | 5.750 | 5.835 | 5.660 | 5.700 | 4,936,077 | -0.17(-2.90%) |
Oct 16, 2023 | 5.970 | 6.010 | 5.790 | 5.870 | 3,305,506 | -0.02(-0.34%) |
Oct 13, 2023 | 6.130 | 6.190 | 5.820 | 5.890 | 2,843,631 | -0.21(-3.44%) |
Oct 12, 2023 | 6.450 | 6.520 | 6.030 | 6.100 | 3,196,112 | -0.35(-5.43%) |
Oct 11, 2023 | 6.540 | 6.660 | 6.320 | 6.450 | 3,425,717 | +0.00(+0.08%) |
Oct 10, 2023 | 6.570 | 6.910 | 6.440 | 6.445 | 5,300,618 | -0.07(-1.15%) |
Oct 09, 2023 | 6.590 | 6.635 | 6.390 | 6.520 | 3,048,485 | -0.23(-3.41%) |
Oct 06, 2023 | 6.770 | 6.885 | 6.595 | 6.750 | 5,495,457 | -0.21(-3.02%) |
Oct 05, 2023 | 6.810 | 7.055 | 6.679 | 6.960 | 2,410,148 | +0.11(+1.61%) |
Oct 04, 2023 | 6.810 | 6.940 | 6.670 | 6.850 | 1,938,128 | +0.17(+2.54%) |
Oct 03, 2023 | 6.870 | 6.930 | 6.620 | 6.680 | 2,262,306 | -0.30(-4.30%) |
Oct 02, 2023 | 7.000 | 7.110 | 6.890 | 6.980 | 1,554,307 | -0.06(-0.85%) |
Sep 29, 2023 | 7.180 | 7.420 | 6.970 | 7.040 | 2,466,429 | +0.04(+0.57%) |
Sep 28, 2023 | 7.050 | 7.290 | 6.955 | 7.000 | 2,606,071 | +0.02(+0.29%) |
Sep 27, 2023 | 6.900 | 7.120 | 6.810 | 6.980 | 2,016,423 | +0.10(+1.45%) |
Sep 26, 2023 | 7.030 | 7.190 | 6.730 | 6.880 | 3,364,259 | -0.07(-1.01%) |
Sep 25, 2023 | 6.880 | 7.000 | 6.880 | 6.950 | 2,602,492 | -0.05(-0.71%) |
Sep 22, 2023 | 7.220 | 7.300 | 6.910 | 7.000 | 3,515,243 | -0.14(-1.96%) |
Sep 21, 2023 | 7.910 | 8.020 | 7.045 | 7.140 | 5,840,834 | -0.96(-11.85%) |
Sep 20, 2023 | 8.310 | 8.580 | 8.050 | 8.100 | 3,178,171 | -0.10(-1.22%) |
Sep 19, 2023 | 8.100 | 8.215 | 7.870 | 8.200 | 2,074,067 | +0.02(+0.24%) |
Sep 18, 2023 | 8.280 | 8.280 | 8.035 | 8.180 | 1,726,321 | -0.15(-1.80%) |
Sep 15, 2023 | 8.600 | 8.600 | 8.120 | 8.330 | 3,378,193 | -0.28(-3.25%) |
Sep 14, 2023 | 9.020 | 9.172 | 8.600 | 8.610 | 2,593,112 | -0.31(-3.48%) |
Sep 13, 2023 | 9.110 | 9.162 | 8.675 | 8.920 | 2,321,395 | -0.19(-2.09%) |
Sep 12, 2023 | 9.150 | 9.470 | 9.084 | 9.110 | 1,889,627 | -0.14(-1.51%) |
Sep 11, 2023 | 9.470 | 9.470 | 9.200 | 9.250 | 1,631,590 | -0.06(-0.64%) |
Sep 08, 2023 | 9.340 | 9.495 | 9.160 | 9.310 | 1,687,806 | -0.09(-0.96%) |
Sep 07, 2023 | 9.260 | 9.420 | 9.010 | 9.400 | 1,831,942 | -0.12(-1.26%) |
Sep 06, 2023 | 9.270 | 9.520 | 8.990 | 9.520 | 2,486,126 | +0.23(+2.53%) |
Sep 05, 2023 | 9.300 | 9.425 | 9.130 | 9.285 | 2,271,500 | -0.12(-1.33%) |