Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 7.820 | 7.820 | 6.830 | 7.210 | 2,815,852 | +0.39(+5.72%) |
May 09, 2024 | 6.620 | 6.840 | 6.560 | 6.820 | 528,666 | +0.20(+3.02%) |
May 08, 2024 | 6.560 | 6.690 | 6.482 | 6.620 | 377,803 | -0.07(-1.05%) |
May 07, 2024 | 6.610 | 6.905 | 6.590 | 6.690 | 351,660 | +0.13(+1.98%) |
May 06, 2024 | 6.590 | 6.685 | 6.540 | 6.560 | 324,161 | -0.01(-0.15%) |
May 03, 2024 | 6.540 | 6.730 | 6.510 | 6.570 | 378,899 | +0.15(+2.34%) |
May 02, 2024 | 6.120 | 6.425 | 6.020 | 6.420 | 447,248 | +0.41(+6.82%) |
May 01, 2024 | 6.110 | 6.130 | 5.730 | 6.010 | 641,822 | -0.08(-1.31%) |
Apr 30, 2024 | 6.040 | 6.110 | 5.880 | 6.090 | 375,719 | -0.02(-0.33%) |
Apr 29, 2024 | 6.260 | 6.340 | 6.080 | 6.110 | 208,830 | -0.09(-1.45%) |
Apr 26, 2024 | 6.210 | 6.370 | 6.175 | 6.200 | 338,513 | -0.01(-0.16%) |
Apr 25, 2024 | 6.120 | 6.240 | 5.910 | 6.210 | 701,382 | +0.03(+0.49%) |
Apr 24, 2024 | 6.100 | 6.269 | 6.080 | 6.180 | 466,774 | +0.07(+1.15%) |
Apr 23, 2024 | 6.160 | 6.365 | 6.100 | 6.110 | 651,507 | -0.07(-1.13%) |
Apr 22, 2024 | 6.090 | 6.260 | 6.000 | 6.180 | 512,785 | +0.17(+2.83%) |
Apr 19, 2024 | 5.990 | 6.120 | 5.800 | 6.010 | 529,927 | -0.02(-0.33%) |
Apr 18, 2024 | 5.740 | 6.355 | 5.730 | 6.030 | 627,329 | +0.32(+5.60%) |
Apr 17, 2024 | 5.470 | 5.735 | 5.455 | 5.710 | 333,732 | +0.26(+4.77%) |
Apr 16, 2024 | 5.440 | 5.540 | 5.360 | 5.450 | 390,140 | -0.08(-1.45%) |
Apr 15, 2024 | 5.600 | 5.680 | 5.430 | 5.530 | 391,856 | -0.11(-1.95%) |
Apr 12, 2024 | 5.800 | 5.800 | 5.520 | 5.640 | 516,326 | -0.16(-2.76%) |
Apr 11, 2024 | 5.730 | 5.870 | 5.630 | 5.800 | 420,103 | +0.05(+0.87%) |
Apr 10, 2024 | 5.860 | 5.990 | 5.650 | 5.750 | 798,141 | +0.05(+0.88%) |
Apr 09, 2024 | 5.740 | 5.860 | 5.690 | 5.700 | 253,410 | -0.03(-0.52%) |
Apr 08, 2024 | 5.800 | 5.845 | 5.650 | 5.730 | 284,747 | +0.00(+0.00%) |
Apr 05, 2024 | 5.750 | 5.800 | 5.560 | 5.730 | 564,831 | -0.08(-1.38%) |
Apr 04, 2024 | 6.140 | 6.160 | 5.730 | 5.810 | 388,610 | -0.26(-4.28%) |
Apr 03, 2024 | 6.060 | 6.130 | 6.035 | 6.070 | 178,016 | -0.06(-0.98%) |
Apr 02, 2024 | 6.040 | 6.180 | 6.040 | 6.130 | 465,330 | -0.04(-0.65%) |
Apr 01, 2024 | 6.300 | 6.330 | 6.090 | 6.170 | 445,175 | -0.07(-1.12%) |
Mar 28, 2024 | 6.340 | 6.470 | 6.180 | 6.240 | 568,715 | -0.03(-0.48%) |
Mar 27, 2024 | 6.160 | 6.430 | 6.080 | 6.270 | 928,569 | +0.12(+1.95%) |
Mar 26, 2024 | 6.180 | 6.310 | 6.080 | 6.150 | 462,500 | +0.05(+0.82%) |
Mar 25, 2024 | 6.060 | 6.135 | 5.880 | 6.100 | 600,800 | +0.09(+1.50%) |
Mar 22, 2024 | 6.430 | 6.440 | 5.960 | 6.010 | 672,541 | -0.39(-6.09%) |
Mar 21, 2024 | 6.440 | 6.550 | 6.310 | 6.400 | 761,930 | -0.04(-0.62%) |
Mar 20, 2024 | 6.460 | 6.590 | 6.390 | 6.440 | 480,553 | -0.02(-0.31%) |
Mar 19, 2024 | 6.350 | 6.600 | 6.280 | 6.460 | 487,338 | +0.12(+1.89%) |
Mar 18, 2024 | 6.320 | 6.460 | 6.250 | 6.340 | 383,391 | -0.04(-0.63%) |
Mar 15, 2024 | 6.060 | 6.440 | 6.060 | 6.380 | 556,167 | +0.27(+4.42%) |
Mar 14, 2024 | 6.300 | 6.340 | 5.970 | 6.110 | 553,061 | -0.26(-4.08%) |
Mar 13, 2024 | 6.350 | 6.550 | 6.300 | 6.370 | 482,017 | +0.01(+0.16%) |
Mar 12, 2024 | 6.240 | 6.450 | 6.170 | 6.360 | 482,187 | +0.15(+2.42%) |
Mar 11, 2024 | 6.790 | 6.794 | 6.210 | 6.210 | 576,213 | -0.65(-9.48%) |
Mar 08, 2024 | 7.490 | 7.490 | 6.750 | 6.860 | 1,392,534 | +0.42(+6.52%) |
Mar 07, 2024 | 6.530 | 6.550 | 6.295 | 6.440 | 809,139 | +0.03(+0.47%) |
Mar 06, 2024 | 6.580 | 6.675 | 6.410 | 6.410 | 399,345 | -0.04(-0.70%) |
Mar 05, 2024 | 6.420 | 6.670 | 6.305 | 6.455 | 369,797 | -0.08(-1.15%) |
Mar 04, 2024 | 7.090 | 7.090 | 6.330 | 6.530 | 928,261 | -0.52(-7.38%) |
Mar 01, 2024 | 7.000 | 7.200 | 6.960 | 7.050 | 717,788 | +0.01(+0.14%) |
Feb 29, 2024 | 7.020 | 7.235 | 6.915 | 7.040 | 505,018 | -0.01(-0.14%) |
Feb 28, 2024 | 7.160 | 7.160 | 6.970 | 7.050 | 496,092 | -0.25(-3.42%) |
Feb 27, 2024 | 7.250 | 7.520 | 7.215 | 7.300 | 333,325 | +0.10(+1.39%) |
Feb 26, 2024 | 7.060 | 7.220 | 7.000 | 7.200 | 228,190 | +0.12(+1.69%) |
Feb 23, 2024 | 6.990 | 7.180 | 6.944 | 7.080 | 212,779 | +0.08(+1.14%) |
Feb 22, 2024 | 7.190 | 7.190 | 6.950 | 7.000 | 301,991 | -0.11(-1.55%) |
Feb 21, 2024 | 7.110 | 7.145 | 7.000 | 7.110 | 331,580 | -0.06(-0.84%) |
Feb 20, 2024 | 7.460 | 7.460 | 7.040 | 7.170 | 549,707 | -0.35(-4.65%) |
Feb 16, 2024 | 7.480 | 7.600 | 7.360 | 7.520 | 254,238 | -0.06(-0.79%) |
Feb 15, 2024 | 7.550 | 7.650 | 7.340 | 7.580 | 593,031 | +0.08(+1.07%) |
Feb 14, 2024 | 7.530 | 7.650 | 7.401 | 7.500 | 370,541 | +0.02(+0.27%) |
Feb 13, 2024 | 7.710 | 7.854 | 7.420 | 7.480 | 416,181 | -0.59(-7.31%) |
Feb 12, 2024 | 7.770 | 8.150 | 7.770 | 8.070 | 273,428 | +0.18(+2.28%) |
Feb 09, 2024 | 8.040 | 8.250 | 7.870 | 7.890 | 317,138 | -0.15(-1.87%) |
Feb 08, 2024 | 7.260 | 8.280 | 7.260 | 8.040 | 420,737 | +0.70(+9.54%) |
Feb 07, 2024 | 7.690 | 7.690 | 7.155 | 7.340 | 1,244,407 | -0.32(-4.18%) |
Feb 06, 2024 | 7.510 | 7.760 | 7.470 | 7.660 | 199,609 | +0.15(+2.00%) |
Feb 05, 2024 | 7.590 | 7.650 | 7.300 | 7.510 | 323,090 | -0.25(-3.22%) |
Feb 02, 2024 | 7.280 | 7.830 | 7.110 | 7.760 | 479,574 | +0.34(+4.58%) |
Feb 01, 2024 | 7.150 | 7.460 | 6.850 | 7.420 | 440,155 | +0.35(+4.95%) |
Jan 31, 2024 | 7.360 | 7.490 | 7.050 | 7.070 | 304,726 | -0.34(-4.59%) |
Jan 30, 2024 | 7.400 | 7.500 | 7.270 | 7.410 | 335,574 | -0.07(-0.94%) |
Jan 29, 2024 | 7.340 | 7.490 | 7.200 | 7.480 | 214,672 | +0.14(+1.91%) |
Jan 26, 2024 | 7.400 | 7.522 | 7.260 | 7.340 | 168,803 | +0.02(+0.27%) |
Jan 25, 2024 | 7.330 | 7.470 | 7.240 | 7.320 | 267,155 | +0.10(+1.39%) |
Jan 24, 2024 | 7.450 | 7.450 | 7.180 | 7.220 | 192,088 | -0.10(-1.30%) |
Jan 23, 2024 | 7.360 | 7.460 | 7.060 | 7.315 | 245,202 | +0.05(+0.62%) |
Jan 22, 2024 | 7.130 | 7.280 | 7.080 | 7.270 | 305,967 | +0.18(+2.61%) |
Jan 19, 2024 | 6.950 | 7.130 | 6.750 | 7.085 | 233,996 | +0.16(+2.24%) |
Jan 18, 2024 | 7.090 | 7.110 | 6.740 | 6.930 | 389,494 | -0.04(-0.57%) |
Jan 17, 2024 | 6.660 | 6.985 | 6.552 | 6.970 | 358,020 | +0.15(+2.20%) |
Jan 16, 2024 | 6.920 | 6.910 | 6.620 | 6.820 | 311,079 | -0.15(-2.15%) |
Jan 12, 2024 | 7.350 | 7.490 | 6.730 | 6.970 | 775,961 | -0.33(-4.59%) |
Jan 11, 2024 | 7.150 | 7.355 | 7.060 | 7.305 | 302,448 | +0.08(+1.18%) |
Jan 10, 2024 | 7.340 | 7.340 | 7.120 | 7.220 | 241,234 | -0.13(-1.77%) |
Jan 09, 2024 | 7.320 | 7.460 | 7.120 | 7.350 | 582,800 | -0.15(-2.00%) |
Jan 08, 2024 | 7.180 | 7.620 | 7.110 | 7.500 | 284,423 | +0.31(+4.31%) |
Jan 05, 2024 | 7.330 | 7.450 | 7.080 | 7.190 | 384,929 | -0.16(-2.18%) |
Jan 04, 2024 | 7.200 | 7.390 | 7.040 | 7.350 | 315,727 | +0.14(+1.94%) |
Jan 03, 2024 | 7.430 | 7.430 | 7.160 | 7.210 | 334,929 | -0.33(-4.44%) |
Jan 02, 2024 | 7.610 | 7.671 | 7.410 | 7.545 | 306,834 | -0.19(-2.39%) |
Dec 29, 2023 | 7.590 | 7.745 | 7.370 | 7.730 | 417,734 | +0.07(+0.91%) |
Dec 28, 2023 | 7.250 | 7.690 | 7.120 | 7.660 | 456,107 | +0.40(+5.51%) |
Dec 27, 2023 | 7.290 | 7.450 | 7.050 | 7.260 | 480,694 | +0.06(+0.83%) |
Dec 26, 2023 | 7.190 | 7.280 | 7.050 | 7.200 | 840,005 | +0.06(+0.84%) |
Dec 22, 2023 | 7.250 | 7.370 | 7.110 | 7.140 | 317,017 | -0.10(-1.38%) |
Dec 21, 2023 | 7.040 | 7.340 | 7.020 | 7.240 | 410,671 | +0.13(+1.83%) |
Dec 20, 2023 | 7.380 | 7.440 | 7.040 | 7.110 | 491,711 | -0.25(-3.40%) |
Dec 19, 2023 | 7.270 | 7.390 | 7.110 | 7.360 | 490,263 | +0.21(+2.94%) |
Dec 18, 2023 | 7.150 | 7.430 | 7.030 | 7.150 | 344,414 | +0.01(+0.14%) |
Dec 15, 2023 | 7.240 | 7.240 | 6.970 | 7.140 | 585,051 | +0.01(+0.14%) |
Dec 14, 2023 | 7.110 | 7.370 | 7.040 | 7.130 | 539,320 | +0.12(+1.71%) |
Dec 13, 2023 | 6.580 | 7.080 | 6.450 | 7.010 | 502,184 | +0.46(+7.02%) |
Dec 12, 2023 | 6.630 | 6.650 | 6.270 | 6.550 | 485,794 | -0.17(-2.46%) |
Dec 11, 2023 | 6.700 | 6.730 | 6.370 | 6.715 | 497,006 | -0.04(-0.67%) |
Dec 08, 2023 | 6.340 | 6.880 | 6.340 | 6.760 | 546,375 | +0.44(+6.96%) |
Dec 07, 2023 | 6.160 | 6.460 | 6.040 | 6.320 | 456,248 | +0.16(+2.60%) |
Dec 06, 2023 | 6.830 | 6.830 | 6.150 | 6.160 | 447,679 | -0.58(-8.61%) |
Dec 05, 2023 | 6.970 | 7.010 | 6.690 | 6.740 | 313,502 | -0.28(-3.99%) |
Dec 04, 2023 | 6.800 | 7.030 | 6.740 | 7.020 | 388,139 | +0.21(+3.08%) |
Dec 01, 2023 | 6.480 | 6.820 | 6.390 | 6.810 | 475,859 | +0.33(+5.09%) |
Nov 30, 2023 | 6.820 | 6.850 | 6.410 | 6.480 | 589,723 | -0.30(-4.42%) |
Nov 29, 2023 | 6.960 | 7.160 | 6.610 | 6.780 | 662,494 | -0.13(-1.88%) |
Nov 28, 2023 | 6.890 | 7.015 | 6.780 | 6.910 | 645,907 | +0.05(+0.73%) |
Nov 27, 2023 | 6.940 | 6.940 | 6.790 | 6.860 | 266,147 | -0.14(-2.00%) |
Nov 24, 2023 | 6.860 | 7.020 | 6.860 | 7.000 | 106,244 | +0.14(+2.04%) |
Nov 22, 2023 | 6.710 | 6.870 | 6.610 | 6.860 | 431,513 | +0.18(+2.69%) |
Nov 21, 2023 | 6.830 | 6.850 | 6.650 | 6.680 | 442,447 | -0.15(-2.20%) |
Nov 20, 2023 | 7.020 | 7.070 | 6.830 | 6.830 | 416,444 | -0.24(-3.39%) |
Nov 17, 2023 | 7.200 | 7.200 | 6.980 | 7.070 | 420,007 | -0.03(-0.42%) |
Nov 16, 2023 | 7.320 | 7.380 | 7.080 | 7.100 | 370,404 | -0.27(-3.66%) |
Nov 15, 2023 | 7.290 | 7.635 | 7.290 | 7.370 | 429,144 | +0.12(+1.66%) |
Nov 14, 2023 | 6.860 | 7.280 | 6.860 | 7.250 | 605,306 | +0.73(+11.20%) |
Nov 13, 2023 | 6.830 | 6.836 | 6.480 | 6.520 | 1,584,906 | -0.37(-5.37%) |
Nov 10, 2023 | 7.040 | 7.075 | 6.730 | 6.890 | 1,481,638 | -0.16(-2.27%) |
Nov 09, 2023 | 7.140 | 7.310 | 6.980 | 7.050 | 537,827 | -0.09(-1.26%) |
Nov 08, 2023 | 7.820 | 7.820 | 7.110 | 7.140 | 668,597 | -0.71(-9.04%) |
Nov 07, 2023 | 7.830 | 8.055 | 7.720 | 7.850 | 553,069 | +0.00(+0.00%) |
Nov 06, 2023 | 8.740 | 8.980 | 7.580 | 7.850 | 970,773 | -0.90(-10.29%) |
Nov 03, 2023 | 8.700 | 10.03 | 8.650 | 8.750 | 2,287,523 | +1.24(+16.51%) |
Nov 02, 2023 | 7.270 | 7.718 | 7.270 | 7.510 | 1,276,819 | +0.34(+4.82%) |
Nov 01, 2023 | 7.570 | 7.690 | 7.120 | 7.165 | 549,367 | -0.54(-7.07%) |
Oct 31, 2023 | 7.750 | 7.900 | 7.490 | 7.710 | 408,107 | +0.00(+0.00%) |
Oct 30, 2023 | 7.420 | 7.790 | 7.420 | 7.710 | 700,890 | +0.35(+4.76%) |
Oct 27, 2023 | 7.580 | 7.820 | 7.250 | 7.360 | 460,272 | -0.22(-2.90%) |
Oct 26, 2023 | 7.940 | 8.000 | 7.510 | 7.580 | 559,178 | -0.57(-6.99%) |
Oct 25, 2023 | 8.190 | 8.313 | 8.020 | 8.150 | 515,379 | -0.11(-1.33%) |
Oct 24, 2023 | 7.820 | 8.270 | 7.820 | 8.260 | 807,655 | +0.52(+6.72%) |
Oct 23, 2023 | 7.550 | 7.840 | 7.410 | 7.740 | 454,602 | +0.16(+2.11%) |
Oct 20, 2023 | 7.440 | 7.590 | 7.380 | 7.580 | 421,012 | +0.14(+1.88%) |
Oct 19, 2023 | 7.590 | 7.605 | 7.270 | 7.440 | 575,078 | -0.31(-4.00%) |
Oct 18, 2023 | 7.860 | 7.920 | 7.540 | 7.750 | 310,478 | -0.22(-2.76%) |
Oct 17, 2023 | 7.670 | 8.081 | 7.670 | 7.970 | 528,273 | +0.17(+2.18%) |
Oct 16, 2023 | 7.600 | 7.800 | 7.320 | 7.800 | 664,883 | +0.27(+3.59%) |
Oct 13, 2023 | 7.250 | 7.540 | 7.180 | 7.530 | 746,532 | +0.33(+4.58%) |
Oct 12, 2023 | 7.390 | 7.520 | 7.140 | 7.200 | 321,050 | -0.19(-2.57%) |
Oct 11, 2023 | 7.640 | 7.810 | 7.220 | 7.390 | 386,468 | -0.10(-1.34%) |
Oct 10, 2023 | 6.850 | 7.540 | 6.810 | 7.490 | 637,191 | +0.64(+9.34%) |
Oct 09, 2023 | 6.850 | 7.070 | 6.820 | 6.850 | 441,345 | -0.04(-0.58%) |
Oct 06, 2023 | 7.120 | 7.200 | 6.550 | 6.890 | 2,812,738 | -0.18(-2.55%) |
Oct 05, 2023 | 7.220 | 7.220 | 6.950 | 7.070 | 323,961 | -0.11(-1.53%) |
Oct 04, 2023 | 7.250 | 7.341 | 6.995 | 7.180 | 332,694 | -0.14(-1.91%) |
Oct 03, 2023 | 7.250 | 7.420 | 7.230 | 7.320 | 287,101 | +0.07(+0.97%) |