Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 10.03 | 10.48 | 9.480 | 9.490 | 20,410 | -1.19(-11.14%) |
May 17, 2024 | 9.400 | 11.16 | 9.400 | 10.68 | 29,518 | +0.31(+2.99%) |
May 16, 2024 | 9.690 | 10.80 | 9.540 | 10.37 | 39,735 | +0.83(+8.70%) |
May 15, 2024 | 9.180 | 9.690 | 9.020 | 9.540 | 21,172 | +0.38(+4.15%) |
May 14, 2024 | 8.940 | 9.688 | 8.930 | 9.160 | 19,519 | +0.11(+1.22%) |
May 13, 2024 | 9.430 | 9.690 | 8.900 | 9.050 | 29,793 | -0.64(-6.60%) |
May 10, 2024 | 10.16 | 10.16 | 9.414 | 9.690 | 17,026 | -0.42(-4.15%) |
May 09, 2024 | 8.900 | 10.11 | 8.880 | 10.11 | 42,646 | +0.36(+3.69%) |
May 08, 2024 | 8.090 | 10.10 | 8.090 | 9.750 | 45,590 | +1.42(+17.05%) |
May 07, 2024 | 7.430 | 8.500 | 7.390 | 8.330 | 59,532 | +0.72(+9.46%) |
May 06, 2024 | 7.010 | 7.700 | 6.850 | 7.610 | 52,863 | +0.85(+12.57%) |
May 03, 2024 | 6.430 | 6.830 | 6.400 | 6.760 | 13,397 | +0.42(+6.57%) |
May 02, 2024 | 6.541 | 6.541 | 6.300 | 6.343 | 10,652 | -0.02(-0.27%) |
May 01, 2024 | 6.568 | 6.568 | 6.360 | 6.360 | 3,529 | -0.21(-3.19%) |
Apr 30, 2024 | 6.540 | 6.680 | 6.343 | 6.570 | 6,030 | -0.03(-0.45%) |
Apr 29, 2024 | 6.700 | 6.700 | 6.500 | 6.600 | 8,646 | -0.05(-0.75%) |
Apr 26, 2024 | 6.780 | 6.845 | 6.550 | 6.650 | 20,458 | +0.07(+1.06%) |
Apr 25, 2024 | 6.410 | 6.620 | 6.410 | 6.580 | 1,991 | -0.07(-1.05%) |
Apr 24, 2024 | 6.780 | 6.780 | 6.400 | 6.650 | 8,016 | +0.10(+1.54%) |
Apr 23, 2024 | 6.480 | 6.620 | 6.334 | 6.549 | 7,248 | +0.22(+3.50%) |
Apr 22, 2024 | 6.390 | 6.715 | 6.210 | 6.328 | 9,530 | +0.07(+1.09%) |
Apr 19, 2024 | 6.400 | 6.520 | 6.100 | 6.260 | 6,830 | -0.13(-2.03%) |
Apr 18, 2024 | 6.690 | 6.690 | 6.150 | 6.390 | 5,477 | +0.04(+0.63%) |
Apr 17, 2024 | 6.450 | 6.770 | 6.100 | 6.350 | 13,246 | +0.20(+3.25%) |
Apr 16, 2024 | 6.360 | 6.486 | 6.110 | 6.150 | 9,229 | -0.07(-1.12%) |
Apr 15, 2024 | 6.970 | 6.970 | 6.200 | 6.220 | 22,836 | -0.54(-7.92%) |
Apr 12, 2024 | 6.760 | 6.930 | 6.450 | 6.755 | 7,642 | +0.09(+1.43%) |
Apr 11, 2024 | 7.400 | 7.400 | 6.360 | 6.660 | 51,531 | -0.19(-2.77%) |
Apr 10, 2024 | 7.050 | 7.060 | 6.850 | 6.850 | 11,935 | -0.39(-5.39%) |
Apr 09, 2024 | 7.253 | 7.317 | 7.101 | 7.240 | 5,536 | +0.00(+0.00%) |
Apr 08, 2024 | 7.490 | 7.490 | 6.870 | 7.240 | 2,729 | -0.03(-0.47%) |
Apr 05, 2024 | 7.480 | 7.480 | 7.180 | 7.274 | 5,732 | +0.04(+0.61%) |
Apr 04, 2024 | 7.120 | 7.370 | 7.090 | 7.230 | 3,091 | -0.13(-1.77%) |
Apr 03, 2024 | 7.360 | 7.580 | 7.130 | 7.360 | 5,247 | +0.00(+0.00%) |
Apr 02, 2024 | 7.165 | 7.360 | 7.165 | 7.360 | 7,118 | +0.21(+2.94%) |
Apr 01, 2024 | 7.140 | 7.150 | 7.120 | 7.150 | 13,042 | +0.01(+0.14%) |
Mar 28, 2024 | 7.240 | 7.250 | 6.790 | 7.140 | 10,140 | +0.14(+2.00%) |
Mar 27, 2024 | 6.650 | 7.000 | 6.650 | 7.000 | 2,993 | +0.37(+5.58%) |
Mar 26, 2024 | 6.850 | 7.025 | 6.630 | 6.630 | 10,317 | -0.45(-6.36%) |
Mar 25, 2024 | 7.190 | 7.200 | 6.870 | 7.080 | 10,190 | -0.12(-1.67%) |
Mar 22, 2024 | 7.325 | 7.385 | 6.830 | 7.200 | 9,121 | -0.30(-4.00%) |
Mar 21, 2024 | 6.510 | 7.880 | 6.510 | 7.500 | 49,873 | +0.02(+0.30%) |
Mar 20, 2024 | 7.120 | 7.550 | 7.120 | 7.478 | 29,401 | +0.34(+4.73%) |
Mar 19, 2024 | 7.945 | 7.945 | 7.100 | 7.140 | 23,508 | -0.21(-2.86%) |
Mar 18, 2024 | 7.500 | 7.940 | 7.350 | 7.350 | 16,566 | -0.16(-2.13%) |
Mar 15, 2024 | 7.810 | 7.820 | 7.500 | 7.510 | 8,258 | -0.33(-4.22%) |
Mar 14, 2024 | 7.630 | 7.980 | 7.565 | 7.841 | 3,423 | +0.15(+1.96%) |
Mar 13, 2024 | 7.679 | 7.815 | 7.420 | 7.690 | 7,467 | +0.17(+2.23%) |
Mar 12, 2024 | 7.790 | 7.790 | 7.400 | 7.522 | 4,956 | -0.16(-2.13%) |
Mar 11, 2024 | 7.800 | 8.000 | 7.330 | 7.686 | 8,066 | -0.11(-1.40%) |
Mar 08, 2024 | 7.880 | 7.990 | 7.180 | 7.795 | 12,950 | +0.04(+0.58%) |
Mar 07, 2024 | 7.010 | 8.000 | 7.010 | 7.750 | 40,112 | +1.37(+21.40%) |
Mar 06, 2024 | 6.600 | 6.877 | 6.340 | 6.384 | 15,378 | -0.32(-4.72%) |
Mar 05, 2024 | 6.870 | 6.870 | 6.690 | 6.700 | 1,398 | +0.01(+0.21%) |
Mar 04, 2024 | 7.000 | 7.100 | 6.686 | 6.686 | 5,131 | -0.21(-3.10%) |
Mar 01, 2024 | 6.750 | 6.990 | 6.580 | 6.900 | 6,486 | -0.10(-1.43%) |
Feb 29, 2024 | 6.800 | 7.030 | 6.800 | 7.000 | 2,630 | -0.05(-0.71%) |
Feb 28, 2024 | 6.750 | 7.200 | 6.755 | 7.050 | 4,562 | +0.30(+4.44%) |
Feb 27, 2024 | 6.700 | 6.750 | 6.620 | 6.750 | 4,378 | +0.05(+0.75%) |
Feb 26, 2024 | 6.700 | 6.700 | 6.580 | 6.700 | 3,550 | -0.01(-0.15%) |
Feb 23, 2024 | 7.000 | 7.230 | 6.710 | 6.710 | 9,506 | -0.37(-5.16%) |
Feb 22, 2024 | 6.960 | 7.350 | 6.925 | 7.075 | 2,504 | +0.28(+4.04%) |
Feb 21, 2024 | 6.970 | 6.970 | 6.800 | 6.800 | 788 | -0.01(-0.15%) |
Feb 20, 2024 | 6.950 | 7.000 | 6.750 | 6.810 | 3,491 | -0.22(-3.12%) |
Feb 16, 2024 | 6.850 | 7.110 | 6.750 | 7.029 | 4,640 | -0.11(-1.55%) |
Feb 15, 2024 | 6.930 | 7.300 | 6.900 | 7.140 | 1,894 | -0.22(-3.04%) |
Feb 14, 2024 | 7.000 | 7.364 | 6.880 | 7.364 | 3,328 | -0.04(-0.49%) |
Feb 13, 2024 | 7.410 | 7.450 | 7.145 | 7.400 | 1,023 | +0.41(+5.86%) |
Feb 12, 2024 | 7.250 | 7.500 | 6.700 | 6.990 | 14,610 | +0.10(+1.45%) |
Feb 09, 2024 | 6.878 | 7.051 | 6.700 | 6.890 | 3,042 | +0.14(+2.07%) |
Feb 08, 2024 | 7.013 | 7.013 | 6.750 | 6.750 | 3,523 | +0.03(+0.45%) |
Feb 07, 2024 | 7.080 | 7.080 | 6.710 | 6.720 | 4,896 | -0.43(-6.01%) |
Feb 06, 2024 | 7.180 | 7.215 | 7.060 | 7.150 | 1,870 | -0.15(-2.04%) |
Feb 05, 2024 | 6.970 | 7.299 | 6.970 | 7.299 | 973 | +0.26(+3.75%) |
Feb 02, 2024 | 6.811 | 7.035 | 6.811 | 7.035 | 1,525 | -0.04(-0.56%) |
Feb 01, 2024 | 6.952 | 7.075 | 6.710 | 7.075 | 3,688 | -0.16(-2.16%) |
Jan 31, 2024 | 7.115 | 7.231 | 7.115 | 7.231 | 939 | +0.14(+1.98%) |
Jan 30, 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 588 | -0.14(-1.94%) |
Jan 29, 2024 | 7.520 | 7.520 | 7.040 | 7.230 | 3,807 | +0.26(+3.73%) |
Jan 26, 2024 | 6.800 | 6.970 | 6.730 | 6.970 | 5,790 | +0.02(+0.29%) |
Jan 25, 2024 | 6.910 | 6.950 | 6.910 | 6.950 | 765 | -0.05(-0.77%) |
Jan 24, 2024 | 7.075 | 7.100 | 6.860 | 7.004 | 8,359 | -0.15(-2.04%) |
Jan 23, 2024 | 7.058 | 7.250 | 7.058 | 7.150 | 2,230 | +0.12(+1.71%) |
Jan 22, 2024 | 7.120 | 7.250 | 7.030 | 7.030 | 8,314 | -0.09(-1.32%) |
Jan 19, 2024 | 7.000 | 7.449 | 7.000 | 7.124 | 7,315 | -0.23(-3.07%) |
Jan 18, 2024 | 7.070 | 7.390 | 6.900 | 7.350 | 4,255 | -0.07(-0.93%) |
Jan 17, 2024 | 7.000 | 7.492 | 6.990 | 7.419 | 4,266 | +0.46(+6.60%) |
Jan 16, 2024 | 6.790 | 6.990 | 6.650 | 6.960 | 3,657 | +0.17(+2.50%) |
Jan 12, 2024 | 6.800 | 6.800 | 6.790 | 6.790 | 1,546 | -0.05(-0.73%) |
Jan 11, 2024 | 6.750 | 6.840 | 6.500 | 6.840 | 4,512 | +0.19(+2.86%) |
Jan 10, 2024 | 6.920 | 6.920 | 6.550 | 6.650 | 5,856 | -0.05(-0.75%) |
Jan 09, 2024 | 6.720 | 6.720 | 6.550 | 6.700 | 1,586 | +0.09(+1.36%) |
Jan 08, 2024 | 6.760 | 6.920 | 6.460 | 6.610 | 5,743 | -0.16(-2.38%) |
Jan 05, 2024 | 6.560 | 6.900 | 6.260 | 6.771 | 6,928 | +0.09(+1.37%) |
Jan 04, 2024 | 6.610 | 6.690 | 6.550 | 6.680 | 2,155 | +0.13(+1.98%) |
Jan 03, 2024 | 6.550 | 6.586 | 6.550 | 6.550 | 3,552 | -0.15(-2.24%) |
Jan 02, 2024 | 6.629 | 6.730 | 6.560 | 6.700 | 3,705 | +0.05(+0.75%) |
Dec 29, 2023 | 6.550 | 6.650 | 6.550 | 6.650 | 2,355 | -0.03(-0.45%) |
Dec 28, 2023 | 6.540 | 6.748 | 6.500 | 6.680 | 3,845 | -0.03(-0.45%) |
Dec 27, 2023 | 6.760 | 6.760 | 6.530 | 6.710 | 2,113 | +0.20(+3.07%) |
Dec 26, 2023 | 6.720 | 6.720 | 6.510 | 6.510 | 2,395 | -0.24(-3.63%) |
Dec 22, 2023 | 6.930 | 7.030 | 6.755 | 6.755 | 7,424 | +0.15(+2.30%) |
Dec 21, 2023 | 6.700 | 6.700 | 6.590 | 6.603 | 1,965 | -0.16(-2.39%) |
Dec 20, 2023 | 6.765 | 6.765 | 6.765 | 6.765 | 709 | -0.04(-0.51%) |
Dec 19, 2023 | 6.680 | 6.890 | 6.590 | 6.800 | 10,496 | -0.02(-0.29%) |
Dec 18, 2023 | 6.720 | 6.940 | 6.660 | 6.820 | 2,987 | +0.10(+1.49%) |
Dec 15, 2023 | 6.700 | 6.720 | 6.700 | 6.720 | 1,206 | -0.12(-1.75%) |
Dec 14, 2023 | 6.830 | 7.130 | 6.830 | 6.840 | 2,835 | +0.08(+1.18%) |
Dec 13, 2023 | 6.980 | 7.150 | 6.730 | 6.760 | 3,336 | -0.26(-3.70%) |
Dec 12, 2023 | 7.000 | 7.020 | 6.680 | 7.020 | 1,886 | +0.03(+0.49%) |
Dec 11, 2023 | 7.022 | 7.040 | 6.986 | 6.986 | 1,849 | +0.02(+0.23%) |
Dec 08, 2023 | 6.660 | 7.250 | 6.658 | 6.970 | 3,104 | +0.33(+4.89%) |
Dec 07, 2023 | 6.500 | 6.800 | 6.077 | 6.645 | 3,088 | +0.03(+0.53%) |
Dec 06, 2023 | 6.950 | 6.950 | 6.395 | 6.610 | 6,760 | +0.06(+0.92%) |
Dec 05, 2023 | 6.580 | 6.580 | 6.550 | 6.550 | 1,114 | +0.08(+1.24%) |
Dec 04, 2023 | 6.640 | 7.000 | 6.470 | 6.470 | 13,009 | +0.13(+2.05%) |
Dec 01, 2023 | 6.600 | 6.930 | 6.120 | 6.340 | 4,146 | +0.19(+3.09%) |
Nov 30, 2023 | 6.530 | 6.530 | 6.070 | 6.150 | 4,848 | -0.29(-4.54%) |
Nov 29, 2023 | 6.290 | 6.540 | 6.280 | 6.442 | 2,100 | +0.15(+2.39%) |
Nov 28, 2023 | 6.300 | 6.400 | 6.040 | 6.292 | 7,584 | -0.03(-0.44%) |
Nov 27, 2023 | 6.320 | 6.470 | 6.320 | 6.320 | 4,452 | -0.01(-0.16%) |
Nov 24, 2023 | 6.330 | 6.330 | 6.330 | 6.330 | 459 | +0.00(+0.00%) |
Nov 22, 2023 | 6.480 | 6.480 | 6.230 | 6.330 | 5,692 | -0.12(-1.86%) |
Nov 21, 2023 | 6.650 | 6.650 | 6.300 | 6.450 | 4,883 | -0.25(-3.73%) |
Nov 20, 2023 | 6.900 | 6.900 | 6.650 | 6.700 | 8,059 | -0.34(-4.83%) |
Nov 17, 2023 | 7.250 | 7.261 | 6.650 | 7.040 | 3,738 | -0.25(-3.36%) |
Nov 16, 2023 | 7.400 | 7.576 | 6.970 | 7.285 | 8,255 | -0.71(-8.94%) |
Nov 15, 2023 | 8.670 | 8.670 | 7.850 | 8.000 | 12,003 | +0.04(+0.50%) |
Nov 14, 2023 | 8.160 | 8.310 | 7.500 | 7.960 | 13,925 | -0.05(-0.62%) |
Nov 13, 2023 | 7.590 | 8.020 | 7.481 | 8.010 | 5,019 | +0.44(+5.81%) |
Nov 10, 2023 | 8.040 | 8.040 | 7.570 | 7.570 | 3,419 | -0.21(-2.70%) |
Nov 09, 2023 | 7.700 | 8.080 | 7.667 | 7.780 | 9,469 | +0.28(+3.73%) |
Nov 08, 2023 | 6.750 | 7.520 | 6.610 | 7.500 | 5,754 | +1.02(+15.72%) |
Nov 07, 2023 | 6.310 | 6.690 | 6.310 | 6.481 | 4,484 | +0.30(+4.87%) |
Nov 06, 2023 | 6.160 | 6.470 | 5.920 | 6.180 | 8,441 | +0.03(+0.41%) |
Nov 03, 2023 | 5.650 | 6.190 | 5.650 | 6.155 | 9,356 | +0.45(+7.98%) |
Nov 02, 2023 | 5.760 | 5.960 | 5.700 | 5.700 | 5,257 | -0.05(-0.96%) |
Nov 01, 2023 | 5.820 | 5.820 | 5.650 | 5.755 | 4,592 | -0.04(-0.60%) |
Oct 31, 2023 | 5.790 | 5.790 | 5.790 | 5.790 | 1,258 | +0.04(+0.70%) |
Oct 30, 2023 | 6.062 | 6.062 | 5.730 | 5.750 | 1,473 | +0.13(+2.31%) |
Oct 27, 2023 | 5.920 | 6.125 | 5.620 | 5.620 | 2,842 | -0.07(-1.23%) |
Oct 26, 2023 | 5.670 | 5.997 | 5.670 | 5.690 | 1,400 | -0.25(-4.21%) |
Oct 25, 2023 | 6.000 | 6.020 | 5.670 | 5.940 | 3,698 | +0.21(+3.66%) |
Oct 24, 2023 | 6.010 | 6.005 | 5.730 | 5.730 | 2,689 | -0.32(-5.29%) |
Oct 23, 2023 | 6.210 | 6.430 | 6.050 | 6.050 | 1,965 | -0.16(-2.59%) |
Oct 20, 2023 | 6.560 | 6.561 | 5.660 | 6.211 | 7,178 | -0.38(-5.76%) |
Oct 19, 2023 | 6.390 | 6.620 | 6.390 | 6.590 | 1,364 | +0.15(+2.33%) |
Oct 18, 2023 | 6.615 | 6.615 | 6.440 | 6.440 | 693 | +0.03(+0.47%) |
Oct 17, 2023 | 6.940 | 6.940 | 6.380 | 6.410 | 4,174 | -0.03(-0.47%) |
Oct 16, 2023 | 6.440 | 6.440 | 6.440 | 6.440 | 949 | +0.03(+0.47%) |
Oct 11, 2023 | 6.410 | 150 | -0.09(-1.38%) | |||
Oct 10, 2023 | 6.100 | 6.740 | 6.100 | 6.500 | 7,088 | -0.32(-4.69%) |
Oct 09, 2023 | 6.250 | 6.870 | 6.250 | 6.820 | 3,621 | +0.41(+6.40%) |
Oct 06, 2023 | 6.430 | 6.746 | 6.410 | 6.410 | 2,261 | -0.11(-1.69%) |
Oct 05, 2023 | 6.437 | 7.040 | 6.420 | 6.520 | 4,897 | +0.00(+0.00%) |
Oct 04, 2023 | 7.100 | 7.100 | 6.410 | 6.520 | 4,681 | -0.12(-1.81%) |
Oct 03, 2023 | 6.400 | 6.640 | 6.400 | 6.640 | 5,571 | +0.13(+2.00%) |