Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.090 | 7.490 | 7.060 | 7.420 | 13,330,028 | +0.44(+6.30%) |
May 16, 2024 | 6.980 | 7.150 | 6.980 | 6.980 | 4,030,571 | +0.00(+0.00%) |
May 15, 2024 | 7.070 | 7.070 | 6.890 | 6.980 | 4,217,687 | +0.04(+0.58%) |
May 14, 2024 | 6.970 | 7.130 | 6.885 | 6.940 | 4,304,296 | +0.04(+0.58%) |
May 13, 2024 | 7.100 | 7.145 | 6.900 | 6.900 | 3,213,960 | -0.18(-2.54%) |
May 10, 2024 | 7.310 | 7.340 | 7.080 | 7.080 | 4,029,664 | -0.19(-2.61%) |
May 09, 2024 | 7.000 | 7.285 | 6.970 | 7.270 | 5,086,857 | +0.23(+3.27%) |
May 08, 2024 | 7.180 | 7.200 | 6.910 | 7.040 | 4,762,500 | -0.25(-3.43%) |
May 07, 2024 | 7.380 | 7.520 | 7.270 | 7.290 | 4,667,550 | -0.08(-1.09%) |
May 06, 2024 | 7.250 | 7.390 | 7.150 | 7.370 | 6,099,855 | +0.16(+2.22%) |
May 03, 2024 | 7.230 | 7.290 | 6.990 | 7.210 | 4,839,769 | +0.09(+1.26%) |
May 02, 2024 | 6.920 | 7.260 | 6.850 | 7.120 | 5,964,997 | +0.28(+4.09%) |
May 01, 2024 | 7.280 | 7.580 | 6.780 | 6.840 | 11,250,239 | +0.09(+1.33%) |
Apr 30, 2024 | 7.150 | 7.200 | 6.740 | 6.750 | 6,689,423 | -0.49(-6.77%) |
Apr 29, 2024 | 6.970 | 7.280 | 6.910 | 7.240 | 8,462,179 | +0.33(+4.78%) |
Apr 26, 2024 | 6.650 | 7.000 | 6.550 | 6.910 | 4,685,140 | +0.25(+3.75%) |
Apr 25, 2024 | 6.500 | 6.700 | 6.470 | 6.660 | 5,578,272 | +0.04(+0.60%) |
Apr 24, 2024 | 6.770 | 6.830 | 6.600 | 6.620 | 3,033,622 | -0.12(-1.78%) |
Apr 23, 2024 | 6.600 | 6.785 | 6.550 | 6.740 | 5,047,910 | +0.08(+1.20%) |
Apr 22, 2024 | 6.710 | 6.780 | 6.610 | 6.660 | 5,044,682 | -0.13(-1.91%) |
Apr 19, 2024 | 6.800 | 6.885 | 6.670 | 6.790 | 4,243,784 | -0.04(-0.59%) |
Apr 18, 2024 | 6.850 | 7.000 | 6.800 | 6.830 | 3,479,241 | -0.05(-0.73%) |
Apr 17, 2024 | 7.120 | 7.220 | 6.830 | 6.880 | 4,369,506 | -0.19(-2.69%) |
Apr 16, 2024 | 7.020 | 7.180 | 6.720 | 7.070 | 6,187,897 | -0.10(-1.39%) |
Apr 15, 2024 | 7.250 | 7.500 | 7.065 | 7.170 | 7,183,732 | -0.09(-1.24%) |
Apr 12, 2024 | 7.450 | 7.630 | 7.125 | 7.260 | 7,049,150 | -0.09(-1.22%) |
Apr 11, 2024 | 7.180 | 7.415 | 6.930 | 7.350 | 6,561,239 | +0.22(+3.09%) |
Apr 10, 2024 | 6.740 | 7.140 | 6.740 | 7.130 | 5,757,852 | +0.24(+3.48%) |
Apr 09, 2024 | 7.100 | 7.170 | 6.820 | 6.890 | 8,447,874 | -0.17(-2.41%) |
Apr 08, 2024 | 7.310 | 7.325 | 6.970 | 7.060 | 5,148,855 | -0.22(-3.02%) |
Apr 05, 2024 | 7.340 | 7.395 | 7.160 | 7.280 | 4,980,431 | +0.01(+0.14%) |
Apr 04, 2024 | 7.730 | 7.730 | 7.140 | 7.270 | 8,725,129 | -0.41(-5.34%) |
Apr 03, 2024 | 7.250 | 7.770 | 7.250 | 7.680 | 12,810,754 | +0.46(+6.37%) |
Apr 02, 2024 | 7.010 | 7.220 | 6.885 | 7.220 | 8,338,190 | +0.15(+2.12%) |
Apr 01, 2024 | 6.830 | 7.120 | 6.810 | 7.070 | 9,097,030 | +0.32(+4.74%) |
Mar 28, 2024 | 6.740 | 6.857 | 6.690 | 6.750 | 6,242,016 | +0.05(+0.75%) |
Mar 27, 2024 | 6.830 | 6.830 | 6.610 | 6.700 | 5,041,772 | -0.07(-1.03%) |
Mar 26, 2024 | 6.840 | 6.935 | 6.710 | 6.770 | 4,430,728 | -0.06(-0.88%) |
Mar 25, 2024 | 7.050 | 7.260 | 6.810 | 6.830 | 6,275,821 | -0.16(-2.29%) |
Mar 22, 2024 | 6.920 | 7.095 | 6.920 | 6.990 | 4,431,192 | +0.07(+1.01%) |
Mar 21, 2024 | 6.770 | 6.990 | 6.760 | 6.920 | 5,852,256 | +0.20(+2.98%) |
Mar 20, 2024 | 6.350 | 6.780 | 6.255 | 6.720 | 5,952,378 | +0.33(+5.16%) |
Mar 19, 2024 | 6.330 | 6.430 | 6.180 | 6.390 | 5,589,351 | +0.01(+0.16%) |
Mar 18, 2024 | 6.350 | 6.460 | 6.210 | 6.380 | 4,446,727 | +0.10(+1.59%) |
Mar 15, 2024 | 6.440 | 6.510 | 6.230 | 6.280 | 12,711,520 | -0.09(-1.41%) |
Mar 14, 2024 | 6.510 | 6.530 | 6.070 | 6.370 | 9,933,924 | -0.12(-1.85%) |
Mar 13, 2024 | 6.750 | 7.090 | 6.440 | 6.490 | 14,600,026 | -0.24(-3.57%) |
Mar 12, 2024 | 6.500 | 6.860 | 6.495 | 6.730 | 7,179,324 | +0.23(+3.54%) |
Mar 11, 2024 | 6.400 | 6.600 | 6.260 | 6.500 | 5,724,906 | +0.13(+2.04%) |
Mar 08, 2024 | 6.850 | 6.920 | 6.350 | 6.370 | 7,313,628 | -0.41(-6.05%) |
Mar 07, 2024 | 6.490 | 6.820 | 6.450 | 6.780 | 6,494,976 | +0.34(+5.28%) |
Mar 06, 2024 | 6.550 | 6.650 | 6.430 | 6.440 | 5,726,911 | -0.06(-0.92%) |
Mar 05, 2024 | 6.680 | 6.735 | 6.500 | 6.500 | 5,540,052 | -0.22(-3.27%) |
Mar 04, 2024 | 7.100 | 7.150 | 6.700 | 6.720 | 6,793,024 | -0.22(-3.17%) |
Mar 01, 2024 | 6.500 | 7.090 | 6.480 | 6.940 | 12,365,653 | +0.46(+7.10%) |
Feb 29, 2024 | 6.480 | 6.570 | 6.330 | 6.480 | 8,636,445 | +0.12(+1.89%) |
Feb 28, 2024 | 6.610 | 6.660 | 6.300 | 6.360 | 6,334,424 | -0.30(-4.50%) |
Feb 27, 2024 | 6.500 | 6.800 | 6.455 | 6.660 | 7,830,016 | +0.26(+4.06%) |
Feb 26, 2024 | 6.280 | 6.510 | 6.240 | 6.400 | 7,742,795 | +0.05(+0.79%) |
Feb 23, 2024 | 6.400 | 6.480 | 6.310 | 6.350 | 9,316,780 | -0.16(-2.46%) |
Feb 22, 2024 | 6.740 | 6.830 | 6.465 | 6.510 | 9,279,714 | -0.18(-2.69%) |
Feb 21, 2024 | 6.480 | 6.780 | 6.420 | 6.690 | 9,543,362 | -0.02(-0.30%) |
Feb 20, 2024 | 7.300 | 7.360 | 6.660 | 6.710 | 11,146,220 | -0.68(-9.20%) |
Feb 16, 2024 | 7.520 | 7.560 | 7.390 | 7.390 | 5,623,350 | -0.14(-1.86%) |
Feb 15, 2024 | 7.610 | 7.680 | 7.480 | 7.530 | 5,149,811 | -0.08(-1.05%) |
Feb 14, 2024 | 7.620 | 7.780 | 7.550 | 7.610 | 6,177,268 | -0.03(-0.39%) |
Feb 13, 2024 | 7.830 | 7.920 | 7.600 | 7.640 | 9,040,184 | -0.30(-3.78%) |
Feb 12, 2024 | 7.770 | 8.010 | 7.630 | 7.940 | 8,957,962 | +0.23(+2.98%) |
Feb 09, 2024 | 7.610 | 7.870 | 7.570 | 7.710 | 8,920,017 | +0.11(+1.45%) |
Feb 08, 2024 | 7.900 | 7.980 | 7.370 | 7.600 | 10,184,080 | -0.28(-3.55%) |
Feb 07, 2024 | 7.810 | 7.980 | 7.710 | 7.880 | 6,254,029 | +0.18(+2.34%) |
Feb 06, 2024 | 7.980 | 8.000 | 7.700 | 7.700 | 5,654,903 | -0.28(-3.51%) |
Feb 05, 2024 | 8.120 | 8.120 | 7.810 | 7.980 | 7,157,995 | -0.16(-1.97%) |
Feb 02, 2024 | 8.120 | 8.196 | 8.010 | 8.140 | 6,901,748 | -0.06(-0.73%) |
Feb 01, 2024 | 7.900 | 8.340 | 7.860 | 8.200 | 15,865,596 | +0.56(+7.33%) |
Jan 31, 2024 | 7.620 | 7.835 | 7.360 | 7.640 | 17,124,800 | +0.02(+0.26%) |
Jan 30, 2024 | 7.380 | 7.630 | 7.310 | 7.620 | 6,250,569 | +0.19(+2.56%) |
Jan 29, 2024 | 7.400 | 7.430 | 7.120 | 7.430 | 7,924,232 | +0.00(+0.00%) |
Jan 26, 2024 | 7.390 | 7.470 | 7.220 | 7.430 | 7,926,494 | +0.03(+0.41%) |
Jan 25, 2024 | 7.820 | 7.880 | 7.260 | 7.400 | 10,213,112 | -0.34(-4.39%) |
Jan 24, 2024 | 8.000 | 8.090 | 7.720 | 7.740 | 5,615,176 | -0.18(-2.27%) |
Jan 23, 2024 | 7.550 | 7.980 | 7.420 | 7.920 | 7,979,868 | +0.29(+3.80%) |
Jan 22, 2024 | 7.720 | 7.830 | 7.560 | 7.630 | 5,281,638 | -0.11(-1.42%) |
Jan 19, 2024 | 7.970 | 8.000 | 7.530 | 7.740 | 8,169,174 | -0.18(-2.27%) |
Jan 18, 2024 | 8.120 | 8.170 | 7.810 | 7.920 | 7,046,465 | -0.08(-1.00%) |
Jan 17, 2024 | 7.980 | 8.070 | 7.660 | 8.000 | 10,490,909 | +0.00(+0.00%) |
Jan 16, 2024 | 8.010 | 8.290 | 7.945 | 8.000 | 24,823,000 | +0.23(+2.96%) |
Jan 12, 2024 | 7.200 | 7.825 | 7.150 | 7.770 | 29,244,940 | +0.84(+12.12%) |
Jan 11, 2024 | 6.850 | 6.930 | 6.620 | 6.930 | 5,819,672 | +0.07(+1.02%) |
Jan 10, 2024 | 6.900 | 7.080 | 6.791 | 6.860 | 8,197,387 | +0.10(+1.48%) |
Jan 09, 2024 | 6.360 | 6.870 | 6.312 | 6.760 | 8,356,402 | +0.31(+4.81%) |
Jan 08, 2024 | 6.380 | 6.450 | 6.280 | 6.450 | 3,498,077 | +0.04(+0.62%) |
Jan 05, 2024 | 6.470 | 6.580 | 6.350 | 6.410 | 5,028,885 | -0.04(-0.62%) |
Jan 04, 2024 | 6.380 | 6.550 | 6.370 | 6.450 | 4,257,583 | +0.12(+1.90%) |
Jan 03, 2024 | 6.340 | 6.470 | 6.170 | 6.330 | 5,562,957 | -0.11(-1.71%) |
Jan 02, 2024 | 6.410 | 6.500 | 6.290 | 6.440 | 5,650,801 | +0.04(+0.63%) |
Dec 29, 2023 | 6.460 | 6.540 | 6.370 | 6.400 | 6,788,057 | -0.04(-0.62%) |
Dec 28, 2023 | 6.610 | 6.610 | 6.370 | 6.440 | 6,357,975 | -0.20(-3.01%) |
Dec 27, 2023 | 6.830 | 6.840 | 6.620 | 6.640 | 3,455,644 | -0.10(-1.48%) |
Dec 26, 2023 | 6.580 | 6.760 | 6.540 | 6.740 | 3,287,480 | +0.12(+1.81%) |
Dec 22, 2023 | 6.600 | 6.835 | 6.550 | 6.620 | 9,122,846 | +0.03(+0.46%) |
Dec 21, 2023 | 6.290 | 6.600 | 6.240 | 6.590 | 6,823,411 | +0.27(+4.27%) |
Dec 20, 2023 | 6.170 | 6.480 | 6.160 | 6.320 | 9,686,528 | +0.11(+1.77%) |
Dec 19, 2023 | 6.460 | 6.480 | 6.070 | 6.210 | 11,619,833 | -0.25(-3.87%) |
Dec 18, 2023 | 6.400 | 6.730 | 6.385 | 6.460 | 7,738,923 | +0.12(+1.89%) |
Dec 15, 2023 | 6.750 | 6.750 | 6.340 | 6.340 | 14,900,613 | -0.39(-5.79%) |
Dec 14, 2023 | 6.450 | 6.750 | 5.990 | 6.730 | 13,532,552 | +0.39(+6.15%) |
Dec 13, 2023 | 6.820 | 6.850 | 5.830 | 6.340 | 24,786,476 | -0.47(-6.90%) |
Dec 12, 2023 | 6.800 | 6.860 | 6.600 | 6.810 | 7,240,832 | +0.03(+0.44%) |
Dec 11, 2023 | 6.790 | 6.800 | 6.550 | 6.780 | 8,286,048 | +0.04(+0.59%) |
Dec 08, 2023 | 6.620 | 6.795 | 6.600 | 6.740 | 5,114,756 | +0.15(+2.28%) |
Dec 07, 2023 | 6.510 | 6.650 | 6.410 | 6.590 | 4,320,646 | +0.09(+1.38%) |
Dec 06, 2023 | 6.680 | 6.800 | 6.450 | 6.500 | 6,735,359 | -0.15(-2.26%) |
Dec 05, 2023 | 6.710 | 6.790 | 6.640 | 6.650 | 5,427,204 | -0.10(-1.48%) |
Dec 04, 2023 | 6.700 | 6.770 | 6.521 | 6.750 | 9,412,185 | +0.21(+3.21%) |
Dec 01, 2023 | 6.550 | 6.650 | 6.470 | 6.540 | 9,023,656 | +0.02(+0.31%) |
Nov 30, 2023 | 6.180 | 6.540 | 6.130 | 6.520 | 10,032,346 | +0.35(+5.67%) |
Nov 29, 2023 | 6.320 | 6.340 | 6.140 | 6.170 | 4,797,830 | -0.12(-1.91%) |
Nov 28, 2023 | 6.390 | 6.429 | 6.260 | 6.290 | 3,290,787 | -0.11(-1.72%) |
Nov 27, 2023 | 6.360 | 6.530 | 6.310 | 6.400 | 4,026,382 | -0.04(-0.62%) |
Nov 24, 2023 | 6.330 | 6.540 | 6.330 | 6.440 | 2,927,171 | +0.08(+1.26%) |
Nov 22, 2023 | 6.370 | 6.390 | 6.180 | 6.360 | 5,797,420 | -0.03(-0.47%) |
Nov 21, 2023 | 6.460 | 6.540 | 6.260 | 6.390 | 5,542,483 | -0.05(-0.78%) |
Nov 20, 2023 | 6.420 | 6.480 | 6.310 | 6.440 | 6,392,161 | +0.08(+1.26%) |
Nov 17, 2023 | 6.200 | 6.430 | 6.200 | 6.360 | 8,874,624 | +0.20(+3.25%) |
Nov 16, 2023 | 5.910 | 6.170 | 5.890 | 6.160 | 8,456,701 | +0.25(+4.23%) |
Nov 15, 2023 | 6.100 | 6.130 | 5.860 | 5.910 | 5,867,924 | -0.16(-2.64%) |
Nov 14, 2023 | 6.030 | 6.100 | 5.920 | 6.070 | 9,110,631 | +0.10(+1.68%) |
Nov 13, 2023 | 5.640 | 6.030 | 5.590 | 5.970 | 8,779,983 | +0.33(+5.85%) |
Nov 10, 2023 | 5.630 | 5.710 | 5.415 | 5.640 | 4,098,398 | +0.08(+1.44%) |
Nov 09, 2023 | 5.540 | 5.750 | 5.500 | 5.560 | 5,383,356 | +0.05(+0.91%) |
Nov 08, 2023 | 5.650 | 5.685 | 5.350 | 5.510 | 6,548,696 | -0.15(-2.65%) |
Nov 07, 2023 | 5.540 | 5.745 | 5.440 | 5.660 | 8,691,216 | +0.14(+2.54%) |
Nov 06, 2023 | 5.800 | 5.800 | 5.510 | 5.520 | 6,223,811 | -0.26(-4.50%) |
Nov 03, 2023 | 5.960 | 6.050 | 5.710 | 5.780 | 7,879,004 | -0.13(-2.20%) |
Nov 02, 2023 | 5.860 | 5.960 | 5.810 | 5.910 | 6,027,982 | +0.11(+1.90%) |