Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.640 | 6.850 | 6.540 | 6.780 | 15,066,417 | +0.07(+1.04%) |
May 16, 2024 | 6.250 | 7.030 | 6.180 | 6.710 | 41,358,024 | -0.09(-1.32%) |
May 15, 2024 | 6.920 | 6.920 | 6.740 | 6.800 | 8,955,585 | -0.03(-0.44%) |
May 14, 2024 | 6.870 | 7.010 | 6.800 | 6.830 | 6,640,555 | +0.05(+0.74%) |
May 13, 2024 | 6.790 | 7.030 | 6.750 | 6.780 | 8,247,623 | +0.07(+1.04%) |
May 10, 2024 | 6.760 | 6.820 | 6.640 | 6.710 | 6,605,822 | -0.08(-1.18%) |
May 09, 2024 | 6.690 | 6.790 | 6.610 | 6.790 | 6,598,484 | +0.15(+2.26%) |
May 08, 2024 | 6.670 | 6.680 | 6.590 | 6.640 | 7,436,369 | -0.07(-1.04%) |
May 07, 2024 | 6.710 | 6.770 | 6.690 | 6.710 | 4,940,014 | +0.03(+0.45%) |
May 06, 2024 | 6.800 | 6.870 | 6.640 | 6.680 | 5,913,470 | -0.06(-0.89%) |
May 03, 2024 | 6.820 | 6.890 | 6.700 | 6.740 | 5,607,503 | +0.02(+0.30%) |
May 02, 2024 | 6.760 | 6.850 | 6.620 | 6.720 | 4,817,833 | +0.08(+1.20%) |
May 01, 2024 | 6.740 | 6.800 | 6.550 | 6.640 | 4,813,403 | -0.09(-1.34%) |
Apr 30, 2024 | 6.760 | 6.810 | 6.710 | 6.730 | 4,443,391 | -0.10(-1.46%) |
Apr 29, 2024 | 6.830 | 6.885 | 6.800 | 6.830 | 3,656,459 | +0.03(+0.44%) |
Apr 26, 2024 | 6.740 | 6.880 | 6.710 | 6.800 | 2,697,062 | +0.11(+1.64%) |
Apr 25, 2024 | 6.750 | 6.790 | 6.640 | 6.690 | 3,461,776 | -0.16(-2.34%) |
Apr 24, 2024 | 6.850 | 6.900 | 6.760 | 6.850 | 4,651,515 | +0.00(+0.00%) |
Apr 23, 2024 | 6.790 | 6.930 | 6.770 | 6.850 | 3,956,151 | +0.07(+1.03%) |
Apr 22, 2024 | 6.770 | 6.880 | 6.750 | 6.780 | 5,303,089 | +0.05(+0.74%) |
Apr 19, 2024 | 6.590 | 6.820 | 6.590 | 6.730 | 4,539,651 | +0.12(+1.82%) |
Apr 18, 2024 | 6.550 | 6.700 | 6.530 | 6.610 | 3,768,031 | +0.06(+0.92%) |
Apr 17, 2024 | 6.660 | 6.675 | 6.530 | 6.550 | 4,279,553 | -0.05(-0.76%) |
Apr 16, 2024 | 6.480 | 6.610 | 6.425 | 6.600 | 7,538,692 | +0.04(+0.61%) |
Apr 15, 2024 | 6.590 | 6.680 | 6.510 | 6.560 | 6,220,560 | +0.00(+0.00%) |
Apr 12, 2024 | 6.590 | 6.630 | 6.510 | 6.560 | 6,614,667 | -0.08(-1.20%) |
Apr 11, 2024 | 6.780 | 6.925 | 6.640 | 6.640 | 8,021,908 | -0.06(-0.90%) |
Apr 10, 2024 | 6.650 | 6.770 | 6.650 | 6.700 | 7,802,269 | -0.13(-1.90%) |
Apr 09, 2024 | 6.830 | 6.865 | 6.750 | 6.830 | 5,808,876 | +0.03(+0.44%) |
Apr 08, 2024 | 6.900 | 6.940 | 6.790 | 6.800 | 5,478,623 | -0.02(-0.29%) |
Apr 05, 2024 | 6.890 | 6.965 | 6.820 | 6.820 | 5,499,581 | -0.08(-1.16%) |
Apr 04, 2024 | 7.100 | 7.190 | 6.870 | 6.900 | 6,640,610 | -0.08(-1.15%) |
Apr 03, 2024 | 7.070 | 7.120 | 6.930 | 6.980 | 10,312,409 | -0.10(-1.41%) |
Apr 02, 2024 | 7.150 | 7.210 | 7.000 | 7.080 | 8,075,894 | -0.23(-3.15%) |
Apr 01, 2024 | 7.390 | 7.430 | 7.265 | 7.310 | 5,739,801 | -0.07(-0.95%) |
Mar 28, 2024 | 7.290 | 7.425 | 7.425 | 7.380 | 5,202,283 | +0.12(+1.65%) |
Mar 27, 2024 | 7.170 | 7.240 | 7.110 | 7.260 | 6,046,906 | +0.16(+2.25%) |
Mar 26, 2024 | 7.160 | 7.250 | 7.080 | 7.100 | 4,458,992 | -0.02(-0.28%) |
Mar 25, 2024 | 7.200 | 7.330 | 7.060 | 7.120 | 6,251,214 | -0.03(-0.42%) |
Mar 22, 2024 | 7.250 | 7.290 | 7.140 | 7.150 | 4,902,339 | -0.22(-2.99%) |
Mar 21, 2024 | 7.300 | 7.430 | 7.250 | 7.370 | 5,856,006 | +0.08(+1.10%) |
Mar 20, 2024 | 7.230 | 7.290 | 7.140 | 7.290 | 5,786,843 | +0.06(+0.83%) |
Mar 19, 2024 | 7.155 | 7.295 | 7.085 | 7.230 | 6,647,554 | +0.00(+0.00%) |
Mar 18, 2024 | 7.120 | 7.300 | 6.960 | 7.230 | 9,065,946 | +0.08(+1.12%) |
Mar 15, 2024 | 7.240 | 7.280 | 7.110 | 7.150 | 10,409,522 | -0.08(-1.11%) |
Mar 14, 2024 | 7.410 | 7.550 | 7.000 | 7.230 | 32,241,002 | -0.87(-10.74%) |
Mar 13, 2024 | 8.080 | 8.340 | 8.080 | 8.100 | 7,634,886 | +0.01(+0.12%) |
Mar 12, 2024 | 8.280 | 8.280 | 8.040 | 8.090 | 6,302,459 | -0.21(-2.53%) |
Mar 11, 2024 | 8.400 | 8.510 | 8.185 | 8.300 | 6,436,300 | -0.14(-1.66%) |
Mar 08, 2024 | 8.610 | 8.700 | 8.370 | 8.440 | 5,479,344 | -0.09(-1.06%) |
Mar 07, 2024 | 8.650 | 8.690 | 8.520 | 8.530 | 3,816,640 | -0.08(-0.93%) |
Mar 06, 2024 | 8.680 | 8.740 | 8.500 | 8.610 | 4,510,182 | -0.05(-0.58%) |
Mar 05, 2024 | 8.720 | 8.850 | 8.621 | 8.660 | 4,746,457 | -0.17(-1.93%) |
Mar 04, 2024 | 8.890 | 9.000 | 8.660 | 8.830 | 5,125,210 | -0.06(-0.67%) |
Mar 01, 2024 | 8.960 | 9.040 | 8.840 | 8.890 | 7,854,692 | -0.07(-0.78%) |
Feb 29, 2024 | 9.060 | 9.080 | 8.900 | 8.960 | 5,324,104 | -0.04(-0.44%) |
Feb 28, 2024 | 8.800 | 9.050 | 8.750 | 9.000 | 6,735,822 | +0.11(+1.24%) |
Feb 27, 2024 | 8.640 | 8.910 | 8.610 | 8.890 | 6,081,236 | +0.36(+4.22%) |
Feb 26, 2024 | 8.390 | 8.570 | 8.340 | 8.530 | 5,975,974 | +0.10(+1.19%) |
Feb 23, 2024 | 8.420 | 8.530 | 8.335 | 8.430 | 5,209,897 | +0.03(+0.36%) |
Feb 22, 2024 | 8.290 | 8.430 | 8.220 | 8.400 | 5,279,012 | +0.13(+1.57%) |
Feb 21, 2024 | 8.140 | 8.380 | 8.085 | 8.270 | 5,928,239 | +0.13(+1.60%) |
Feb 20, 2024 | 7.960 | 8.150 | 7.900 | 8.140 | 5,395,151 | +0.07(+0.87%) |
Feb 16, 2024 | 8.130 | 8.225 | 8.060 | 8.070 | 4,539,238 | -0.19(-2.30%) |
Feb 15, 2024 | 8.340 | 8.435 | 8.250 | 8.260 | 5,608,783 | -0.06(-0.72%) |
Feb 14, 2024 | 8.100 | 8.350 | 7.965 | 8.320 | 6,539,425 | +0.34(+4.26%) |
Feb 13, 2024 | 8.020 | 8.090 | 7.820 | 7.980 | 7,911,461 | -0.36(-4.32%) |
Feb 12, 2024 | 8.100 | 8.395 | 8.100 | 8.340 | 8,461,987 | +0.25(+3.09%) |
Feb 09, 2024 | 7.790 | 8.200 | 7.655 | 8.090 | 15,033,877 | +0.38(+4.93%) |
Feb 08, 2024 | 8.210 | 8.270 | 7.610 | 7.710 | 19,421,936 | +0.01(+0.13%) |
Feb 07, 2024 | 7.830 | 7.880 | 7.670 | 7.700 | 8,713,410 | -0.19(-2.41%) |
Feb 06, 2024 | 7.670 | 7.920 | 7.600 | 7.890 | 6,488,892 | +0.20(+2.60%) |
Feb 05, 2024 | 7.620 | 7.730 | 7.440 | 7.690 | 7,627,687 | -0.06(-0.77%) |
Feb 02, 2024 | 7.680 | 7.820 | 7.550 | 7.750 | 6,674,277 | -0.07(-0.90%) |
Feb 01, 2024 | 7.700 | 7.830 | 7.505 | 7.820 | 7,771,501 | +0.20(+2.62%) |
Jan 31, 2024 | 7.880 | 7.910 | 7.585 | 7.620 | 10,363,734 | -0.29(-3.67%) |
Jan 30, 2024 | 7.760 | 8.000 | 7.715 | 7.910 | 6,364,639 | +0.13(+1.67%) |
Jan 29, 2024 | 7.670 | 7.800 | 7.580 | 7.780 | 5,717,690 | +0.10(+1.30%) |
Jan 26, 2024 | 7.660 | 7.760 | 7.620 | 7.680 | 4,893,895 | +0.09(+1.19%) |
Jan 25, 2024 | 7.610 | 7.740 | 7.530 | 7.590 | 5,872,464 | +0.08(+1.07%) |
Jan 24, 2024 | 7.900 | 7.900 | 7.485 | 7.510 | 7,307,920 | -0.27(-3.47%) |
Jan 23, 2024 | 7.840 | 7.905 | 7.620 | 7.780 | 6,089,948 | +0.07(+0.91%) |
Jan 22, 2024 | 7.520 | 7.730 | 7.495 | 7.710 | 7,505,090 | +0.20(+2.66%) |
Jan 19, 2024 | 7.550 | 7.550 | 7.275 | 7.510 | 6,263,347 | +0.01(+0.13%) |
Jan 18, 2024 | 7.520 | 7.550 | 7.400 | 7.500 | 6,712,862 | +0.08(+1.08%) |
Jan 17, 2024 | 7.270 | 7.440 | 7.190 | 7.420 | 7,816,561 | +0.01(+0.13%) |
Jan 16, 2024 | 7.760 | 7.810 | 7.350 | 7.410 | 13,692,184 | -0.51(-6.44%) |
Jan 12, 2024 | 8.230 | 8.375 | 7.905 | 7.920 | 7,767,107 | -0.26(-3.18%) |
Jan 11, 2024 | 8.320 | 8.330 | 8.030 | 8.180 | 5,703,334 | -0.19(-2.27%) |
Jan 10, 2024 | 8.340 | 8.460 | 8.215 | 8.370 | 5,901,379 | +0.03(+0.36%) |
Jan 09, 2024 | 8.110 | 8.350 | 8.090 | 8.340 | 5,201,765 | +0.14(+1.71%) |
Jan 08, 2024 | 7.950 | 8.225 | 7.900 | 8.200 | 6,052,363 | +0.30(+3.80%) |
Jan 05, 2024 | 7.900 | 8.065 | 7.860 | 7.900 | 7,222,902 | -0.04(-0.50%) |
Jan 04, 2024 | 8.100 | 8.110 | 7.920 | 7.940 | 6,363,043 | -0.24(-2.93%) |
Jan 03, 2024 | 8.490 | 8.525 | 8.155 | 8.180 | 6,178,818 | -0.50(-5.76%) |
Jan 02, 2024 | 8.730 | 8.820 | 8.605 | 8.680 | 4,543,388 | -0.11(-1.25%) |
Dec 29, 2023 | 8.900 | 8.990 | 8.755 | 8.790 | 4,904,313 | -0.16(-1.79%) |
Dec 28, 2023 | 8.830 | 8.950 | 8.810 | 8.950 | 3,838,163 | +0.11(+1.24%) |
Dec 27, 2023 | 8.810 | 8.910 | 8.775 | 8.840 | 3,844,600 | +0.02(+0.23%) |
Dec 26, 2023 | 9.000 | 9.030 | 8.760 | 8.820 | 5,558,111 | -0.15(-1.67%) |
Dec 22, 2023 | 8.820 | 9.095 | 8.630 | 8.970 | 7,896,782 | -0.31(-3.34%) |
Dec 21, 2023 | 9.330 | 9.420 | 9.205 | 9.280 | 5,146,097 | +0.07(+0.76%) |
Dec 20, 2023 | 9.280 | 9.500 | 9.160 | 9.210 | 6,014,056 | -0.19(-2.02%) |
Dec 19, 2023 | 9.100 | 9.440 | 9.100 | 9.400 | 7,520,830 | +0.34(+3.75%) |
Dec 18, 2023 | 8.640 | 9.080 | 8.545 | 9.060 | 9,007,564 | +0.46(+5.35%) |
Dec 15, 2023 | 8.560 | 8.635 | 8.370 | 8.600 | 9,296,123 | +0.02(+0.23%) |
Dec 14, 2023 | 8.780 | 8.892 | 8.530 | 8.580 | 7,723,656 | -0.04(-0.46%) |
Dec 13, 2023 | 8.210 | 8.660 | 8.170 | 8.620 | 8,096,892 | +0.39(+4.74%) |
Dec 12, 2023 | 8.470 | 8.480 | 8.190 | 8.230 | 6,189,534 | -0.28(-3.29%) |
Dec 11, 2023 | 8.450 | 8.740 | 8.450 | 8.510 | 6,817,141 | +0.05(+0.59%) |
Dec 08, 2023 | 8.430 | 8.575 | 8.401 | 8.460 | 3,397,583 | +0.01(+0.12%) |
Dec 07, 2023 | 8.350 | 8.480 | 8.295 | 8.450 | 5,509,170 | +0.07(+0.84%) |
Dec 06, 2023 | 8.330 | 8.520 | 8.290 | 8.380 | 4,162,859 | +0.13(+1.58%) |
Dec 05, 2023 | 8.450 | 8.500 | 8.160 | 8.250 | 6,816,842 | -0.30(-3.51%) |
Dec 04, 2023 | 8.530 | 8.730 | 8.500 | 8.550 | 4,871,635 | -0.05(-0.58%) |
Dec 01, 2023 | 8.110 | 8.620 | 8.090 | 8.600 | 6,856,528 | +0.46(+5.65%) |
Nov 30, 2023 | 8.210 | 8.250 | 8.050 | 8.140 | 5,964,710 | -0.05(-0.61%) |
Nov 29, 2023 | 8.100 | 8.320 | 8.100 | 8.190 | 5,785,997 | +0.15(+1.87%) |
Nov 28, 2023 | 7.900 | 8.100 | 7.760 | 8.040 | 7,261,998 | +0.09(+1.13%) |
Nov 27, 2023 | 7.640 | 8.050 | 7.605 | 7.950 | 8,719,598 | +0.27(+3.52%) |
Nov 24, 2023 | 7.680 | 7.750 | 7.580 | 7.680 | 4,135,180 | +0.02(+0.26%) |
Nov 22, 2023 | 7.650 | 7.740 | 7.600 | 7.660 | 4,287,408 | +0.08(+1.06%) |
Nov 21, 2023 | 7.620 | 7.700 | 7.555 | 7.580 | 4,824,152 | -0.11(-1.43%) |
Nov 20, 2023 | 7.710 | 7.790 | 7.600 | 7.690 | 5,685,463 | +0.01(+0.13%) |
Nov 17, 2023 | 7.700 | 7.745 | 7.630 | 7.680 | 4,913,053 | +0.07(+0.92%) |
Nov 16, 2023 | 7.810 | 7.840 | 7.580 | 7.610 | 5,686,583 | -0.27(-3.43%) |
Nov 15, 2023 | 7.660 | 8.000 | 7.660 | 7.880 | 10,551,333 | +0.30(+3.96%) |
Nov 14, 2023 | 7.250 | 7.710 | 7.240 | 7.580 | 9,803,851 | +0.60(+8.60%) |
Nov 13, 2023 | 7.280 | 7.330 | 6.940 | 6.980 | 7,995,322 | -0.40(-5.42%) |
Nov 10, 2023 | 7.200 | 7.410 | 7.130 | 7.380 | 7,794,827 | +0.20(+2.79%) |
Nov 09, 2023 | 7.480 | 7.550 | 7.180 | 7.180 | 6,909,882 | -0.24(-3.23%) |
Nov 08, 2023 | 7.110 | 7.700 | 6.910 | 7.420 | 13,544,013 | +0.21(+2.91%) |
Nov 07, 2023 | 7.040 | 7.330 | 7.030 | 7.210 | 9,702,527 | +0.11(+1.55%) |
Nov 06, 2023 | 7.260 | 7.300 | 7.090 | 7.100 | 5,874,687 | -0.16(-2.20%) |
Nov 03, 2023 | 7.130 | 7.330 | 7.130 | 7.260 | 5,230,530 | +0.25(+3.57%) |
Nov 02, 2023 | 6.840 | 7.020 | 6.820 | 7.010 | 6,785,705 | +0.24(+3.55%) |
Nov 01, 2023 | 6.830 | 6.870 | 6.570 | 6.770 | 5,100,780 | -0.08(-1.17%) |
Oct 31, 2023 | 6.740 | 6.915 | 6.710 | 6.850 | 5,326,547 | +0.09(+1.33%) |
Oct 30, 2023 | 6.600 | 6.805 | 6.600 | 6.760 | 8,134,073 | +0.19(+2.89%) |
Oct 27, 2023 | 7.300 | 7.320 | 6.560 | 6.570 | 19,004,100 | -0.71(-9.75%) |
Oct 26, 2023 | 7.270 | 7.380 | 7.170 | 7.280 | 3,763,194 | +0.00(+0.00%) |
Oct 25, 2023 | 7.150 | 7.390 | 7.140 | 7.280 | 3,447,462 | +0.05(+0.69%) |
Oct 24, 2023 | 7.260 | 7.345 | 7.140 | 7.230 | 4,914,382 | +0.04(+0.56%) |
Oct 23, 2023 | 7.250 | 7.325 | 7.091 | 7.190 | 6,369,488 | -0.09(-1.24%) |
Oct 20, 2023 | 7.330 | 7.435 | 7.250 | 7.280 | 5,170,541 | -0.10(-1.36%) |
Oct 19, 2023 | 7.240 | 7.570 | 7.240 | 7.380 | 6,557,156 | +0.07(+0.96%) |
Oct 18, 2023 | 7.310 | 7.398 | 7.250 | 7.310 | 4,882,748 | -0.07(-0.95%) |
Oct 17, 2023 | 6.970 | 7.550 | 6.930 | 7.380 | 9,820,727 | +0.38(+5.43%) |
Oct 16, 2023 | 6.660 | 7.030 | 6.660 | 7.000 | 8,014,311 | +0.39(+5.90%) |
Oct 13, 2023 | 6.600 | 6.650 | 6.530 | 6.610 | 3,707,239 | -0.01(-0.15%) |
Oct 12, 2023 | 6.720 | 6.730 | 6.545 | 6.620 | 5,271,043 | -0.12(-1.78%) |
Oct 11, 2023 | 6.640 | 6.740 | 6.630 | 6.740 | 6,482,303 | +0.11(+1.66%) |
Oct 10, 2023 | 6.780 | 6.860 | 6.570 | 6.630 | 7,408,235 | -0.10(-1.49%) |
Oct 09, 2023 | 6.610 | 6.770 | 6.530 | 6.730 | 4,577,328 | +0.05(+0.75%) |
Oct 06, 2023 | 6.540 | 6.720 | 6.445 | 6.680 | 8,306,425 | +0.07(+1.06%) |
Oct 05, 2023 | 6.580 | 6.690 | 6.482 | 6.610 | 5,394,374 | +0.00(+0.00%) |
Oct 04, 2023 | 6.570 | 6.640 | 6.485 | 6.610 | 4,714,902 | +0.07(+1.07%) |
Oct 03, 2023 | 6.520 | 6.670 | 6.470 | 6.540 | 6,274,033 | -0.16(-2.39%) |