Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.140 | 6.190 | 6.030 | 6.040 | 12,916,787 | -0.07(-1.15%) |
May 16, 2024 | 6.090 | 6.170 | 6.010 | 6.110 | 6,258,106 | +0.02(+0.33%) |
May 15, 2024 | 6.380 | 6.450 | 6.060 | 6.090 | 10,868,860 | -0.27(-4.25%) |
May 14, 2024 | 6.140 | 6.600 | 6.120 | 6.360 | 14,859,601 | +0.33(+5.47%) |
May 13, 2024 | 5.760 | 6.190 | 5.760 | 6.030 | 15,290,758 | +0.26(+4.51%) |
May 10, 2024 | 5.790 | 5.810 | 5.650 | 5.770 | 9,523,522 | +0.02(+0.35%) |
May 09, 2024 | 5.650 | 5.760 | 5.580 | 5.750 | 9,377,641 | +0.06(+1.05%) |
May 08, 2024 | 5.600 | 5.740 | 5.580 | 5.690 | 8,661,983 | +0.03(+0.53%) |
May 07, 2024 | 5.900 | 5.900 | 5.655 | 5.660 | 10,094,083 | -0.27(-4.55%) |
May 06, 2024 | 5.800 | 5.930 | 5.740 | 5.930 | 12,294,259 | +0.13(+2.24%) |
May 03, 2024 | 5.860 | 5.930 | 5.755 | 5.800 | 8,553,415 | +0.03(+0.52%) |
May 02, 2024 | 5.690 | 5.870 | 5.590 | 5.770 | 12,544,807 | +0.18(+3.31%) |
May 01, 2024 | 5.630 | 5.780 | 5.520 | 5.585 | 12,694,673 | -0.09(-1.67%) |
Apr 30, 2024 | 5.830 | 5.920 | 5.670 | 5.680 | 9,653,378 | -0.22(-3.73%) |
Apr 29, 2024 | 5.770 | 5.910 | 5.730 | 5.900 | 10,771,417 | +0.12(+2.08%) |
Apr 26, 2024 | 5.670 | 5.795 | 5.640 | 5.780 | 13,399,489 | +0.06(+1.05%) |
Apr 25, 2024 | 5.750 | 5.810 | 5.565 | 5.720 | 19,671,786 | -0.19(-3.21%) |
Apr 24, 2024 | 6.145 | 6.150 | 5.840 | 5.910 | 21,663,388 | -0.19(-3.11%) |
Apr 23, 2024 | 6.110 | 6.740 | 6.000 | 6.100 | 36,971,504 | -1.41(-18.77%) |
Apr 22, 2024 | 7.180 | 7.580 | 7.110 | 7.510 | 19,149,784 | +0.40(+5.63%) |
Apr 19, 2024 | 6.990 | 7.245 | 6.990 | 7.110 | 8,890,105 | +0.00(+0.00%) |
Apr 18, 2024 | 7.030 | 7.390 | 6.960 | 7.110 | 20,563,964 | +0.28(+4.10%) |
Apr 17, 2024 | 6.680 | 6.980 | 6.550 | 6.830 | 17,165,080 | +0.30(+4.59%) |
Apr 16, 2024 | 6.680 | 6.740 | 6.460 | 6.530 | 11,395,828 | -0.26(-3.83%) |
Apr 15, 2024 | 6.730 | 6.840 | 6.580 | 6.790 | 14,946,364 | +0.04(+0.59%) |
Apr 12, 2024 | 6.730 | 6.790 | 6.515 | 6.750 | 17,464,144 | -0.12(-1.75%) |
Apr 11, 2024 | 6.850 | 6.910 | 6.750 | 6.870 | 8,394,799 | +0.04(+0.59%) |
Apr 10, 2024 | 7.030 | 7.250 | 6.800 | 6.830 | 10,085,878 | -0.26(-3.67%) |
Apr 09, 2024 | 7.110 | 7.180 | 6.960 | 7.090 | 9,982,479 | +0.06(+0.85%) |
Apr 08, 2024 | 6.840 | 7.080 | 6.830 | 7.030 | 8,089,068 | +0.23(+3.38%) |
Apr 05, 2024 | 6.790 | 6.890 | 6.690 | 6.800 | 8,333,481 | +0.01(+0.15%) |
Apr 04, 2024 | 6.930 | 7.220 | 6.705 | 6.790 | 12,980,012 | -0.06(-0.88%) |
Apr 03, 2024 | 6.850 | 6.880 | 6.670 | 6.850 | 9,520,945 | -0.04(-0.58%) |
Apr 02, 2024 | 6.950 | 6.990 | 6.840 | 6.890 | 8,794,754 | -0.20(-2.82%) |
Apr 01, 2024 | 7.490 | 7.490 | 7.080 | 7.090 | 9,394,377 | -0.33(-4.45%) |
Mar 28, 2024 | 7.410 | 7.520 | 7.390 | 7.420 | 8,143,240 | +0.01(+0.13%) |
Mar 27, 2024 | 7.400 | 7.445 | 7.240 | 7.410 | 8,173,752 | +0.08(+1.09%) |
Mar 26, 2024 | 7.430 | 7.550 | 7.285 | 7.330 | 14,188,077 | -0.06(-0.81%) |
Mar 25, 2024 | 7.070 | 7.460 | 7.000 | 7.390 | 11,083,587 | +0.31(+4.38%) |
Mar 22, 2024 | 7.250 | 7.270 | 7.010 | 7.080 | 6,182,757 | -0.20(-2.75%) |
Mar 21, 2024 | 7.200 | 7.290 | 7.110 | 7.280 | 7,811,746 | +0.11(+1.53%) |
Mar 20, 2024 | 6.600 | 7.180 | 6.480 | 7.170 | 15,069,084 | +0.46(+6.86%) |
Mar 19, 2024 | 6.840 | 6.970 | 6.675 | 6.710 | 10,610,394 | -0.23(-3.31%) |
Mar 18, 2024 | 7.040 | 7.050 | 6.850 | 6.940 | 17,107,560 | -0.10(-1.42%) |
Mar 15, 2024 | 7.150 | 7.260 | 7.000 | 7.040 | 10,700,019 | -0.15(-2.09%) |
Mar 14, 2024 | 7.000 | 7.230 | 6.914 | 7.190 | 14,374,032 | +0.19(+2.71%) |
Mar 13, 2024 | 6.860 | 7.080 | 6.830 | 7.000 | 10,668,660 | +0.05(+0.72%) |
Mar 12, 2024 | 6.820 | 7.000 | 6.600 | 6.950 | 14,187,963 | -0.09(-1.28%) |
Mar 11, 2024 | 7.160 | 7.225 | 7.020 | 7.040 | 7,883,891 | -0.15(-2.09%) |
Mar 08, 2024 | 7.500 | 7.540 | 7.150 | 7.190 | 18,219,464 | -0.23(-3.10%) |
Mar 07, 2024 | 7.270 | 7.550 | 7.120 | 7.420 | 15,483,244 | +0.18(+2.49%) |
Mar 06, 2024 | 6.850 | 7.270 | 6.820 | 7.240 | 18,497,984 | +0.42(+6.16%) |
Mar 05, 2024 | 6.620 | 7.030 | 6.580 | 6.820 | 15,828,650 | +0.07(+1.04%) |
Mar 04, 2024 | 6.760 | 6.800 | 6.450 | 6.750 | 18,855,006 | +0.28(+4.33%) |
Mar 01, 2024 | 6.480 | 6.510 | 6.281 | 6.470 | 7,531,625 | -0.01(-0.15%) |
Feb 29, 2024 | 6.450 | 6.590 | 6.425 | 6.480 | 9,370,671 | +0.06(+0.93%) |
Feb 28, 2024 | 6.420 | 6.580 | 6.380 | 6.420 | 7,439,296 | -0.11(-1.68%) |
Feb 27, 2024 | 6.500 | 6.600 | 6.415 | 6.530 | 8,610,919 | +0.14(+2.19%) |
Feb 26, 2024 | 6.400 | 6.570 | 6.360 | 6.390 | 9,508,101 | -0.02(-0.31%) |
Feb 23, 2024 | 6.480 | 6.510 | 6.290 | 6.410 | 9,184,829 | -0.13(-1.99%) |
Feb 22, 2024 | 6.720 | 6.780 | 6.510 | 6.540 | 11,455,914 | -0.17(-2.53%) |
Feb 21, 2024 | 6.920 | 6.950 | 6.685 | 6.710 | 13,079,118 | -0.30(-4.28%) |
Feb 20, 2024 | 7.220 | 7.250 | 6.955 | 7.010 | 14,204,997 | +0.05(+0.72%) |
Feb 16, 2024 | 7.090 | 7.130 | 6.950 | 6.960 | 12,691,007 | -0.20(-2.79%) |
Feb 15, 2024 | 7.400 | 7.469 | 7.135 | 7.160 | 15,556,439 | -0.04(-0.56%) |
Feb 14, 2024 | 7.450 | 7.540 | 6.990 | 7.200 | 29,083,548 | -0.18(-2.44%) |
Feb 13, 2024 | 6.800 | 7.400 | 6.650 | 7.380 | 63,527,276 | +1.31(+21.58%) |
Feb 12, 2024 | 5.850 | 6.140 | 5.825 | 6.070 | 17,477,860 | +0.13(+2.19%) |
Feb 09, 2024 | 5.810 | 5.960 | 5.730 | 5.940 | 14,380,981 | +0.14(+2.41%) |
Feb 08, 2024 | 5.670 | 5.810 | 5.470 | 5.800 | 18,149,512 | +0.13(+2.29%) |
Feb 07, 2024 | 6.000 | 6.020 | 5.630 | 5.670 | 16,122,700 | -0.32(-5.34%) |
Feb 06, 2024 | 5.520 | 6.000 | 5.460 | 5.990 | 23,112,796 | +0.41(+7.35%) |
Feb 05, 2024 | 5.630 | 5.700 | 5.500 | 5.580 | 14,505,715 | -0.16(-2.79%) |
Feb 02, 2024 | 5.510 | 5.745 | 5.490 | 5.740 | 19,090,384 | +0.16(+2.87%) |
Feb 01, 2024 | 5.380 | 5.610 | 5.220 | 5.580 | 18,708,772 | +0.27(+5.08%) |
Jan 31, 2024 | 5.240 | 5.510 | 5.100 | 5.310 | 19,425,392 | +0.07(+1.34%) |
Jan 30, 2024 | 5.130 | 5.430 | 5.065 | 5.240 | 29,824,716 | -0.26(-4.73%) |
Jan 29, 2024 | 5.500 | 5.540 | 5.340 | 5.500 | 25,578,308 | -0.03(-0.54%) |
Jan 26, 2024 | 5.450 | 5.540 | 5.340 | 5.530 | 19,874,160 | +0.19(+3.56%) |
Jan 25, 2024 | 5.160 | 5.365 | 5.080 | 5.340 | 19,879,098 | +0.27(+5.33%) |
Jan 24, 2024 | 5.200 | 5.210 | 5.040 | 5.070 | 13,204,543 | -0.07(-1.36%) |
Jan 23, 2024 | 5.140 | 5.290 | 5.090 | 5.140 | 19,194,950 | +0.14(+2.80%) |
Jan 22, 2024 | 5.010 | 5.145 | 4.850 | 5.000 | 20,817,220 | +0.01(+0.30%) |
Jan 19, 2024 | 5.070 | 5.080 | 4.720 | 4.985 | 23,774,388 | -0.06(-1.29%) |
Jan 18, 2024 | 4.760 | 5.050 | 4.670 | 5.050 | 23,368,324 | +0.37(+7.79%) |
Jan 17, 2024 | 5.000 | 5.045 | 4.610 | 4.685 | 36,720,200 | -0.45(-8.67%) |
Jan 16, 2024 | 4.900 | 5.450 | 4.530 | 5.130 | 68,319,304 | +0.24(+4.91%) |
Jan 12, 2024 | 5.100 | 5.130 | 4.870 | 4.890 | 16,490,579 | -0.29(-5.60%) |
Jan 11, 2024 | 5.050 | 5.280 | 4.960 | 5.180 | 15,502,421 | +0.07(+1.47%) |
Jan 10, 2024 | 5.180 | 5.220 | 5.060 | 5.105 | 13,423,317 | -0.06(-1.26%) |
Jan 09, 2024 | 5.420 | 5.540 | 5.070 | 5.170 | 31,581,452 | -0.59(-10.24%) |
Jan 08, 2024 | 5.600 | 5.830 | 5.560 | 5.760 | 15,760,087 | +0.18(+3.23%) |
Jan 05, 2024 | 5.250 | 5.670 | 5.225 | 5.580 | 16,400,424 | +0.26(+4.89%) |
Jan 04, 2024 | 5.000 | 5.330 | 4.945 | 5.320 | 16,861,188 | +0.39(+7.91%) |
Jan 03, 2024 | 5.130 | 5.150 | 4.860 | 4.930 | 22,912,064 | -0.34(-6.45%) |
Jan 02, 2024 | 5.490 | 5.510 | 5.240 | 5.270 | 14,075,904 | -0.28(-5.05%) |
Dec 29, 2023 | 5.750 | 5.755 | 5.530 | 5.550 | 15,397,571 | -0.23(-3.98%) |
Dec 28, 2023 | 5.700 | 5.790 | 5.675 | 5.780 | 8,517,427 | +0.07(+1.23%) |
Dec 27, 2023 | 5.740 | 5.780 | 5.620 | 5.710 | 9,130,497 | -0.02(-0.35%) |
Dec 26, 2023 | 5.750 | 5.835 | 5.720 | 5.730 | 8,418,334 | -0.03(-0.52%) |
Dec 22, 2023 | 5.720 | 5.800 | 5.675 | 5.760 | 7,986,648 | +0.03(+0.52%) |
Dec 21, 2023 | 5.730 | 5.840 | 5.660 | 5.730 | 11,607,222 | +0.11(+1.96%) |
Dec 20, 2023 | 5.680 | 5.850 | 5.580 | 5.620 | 12,958,604 | -0.09(-1.58%) |
Dec 19, 2023 | 5.700 | 5.760 | 5.620 | 5.710 | 10,382,581 | +0.09(+1.60%) |
Dec 18, 2023 | 5.620 | 5.710 | 5.470 | 5.620 | 11,683,390 | -0.02(-0.35%) |
Dec 15, 2023 | 5.750 | 5.800 | 5.580 | 5.640 | 22,114,776 | -0.09(-1.57%) |
Dec 14, 2023 | 5.770 | 5.940 | 5.651 | 5.730 | 22,154,244 | +0.12(+2.14%) |
Dec 13, 2023 | 5.450 | 5.635 | 5.155 | 5.610 | 19,913,098 | +0.07(+1.26%) |
Dec 12, 2023 | 5.390 | 5.650 | 5.355 | 5.540 | 16,867,296 | +0.16(+2.97%) |
Dec 11, 2023 | 5.410 | 5.455 | 5.220 | 5.380 | 14,925,379 | -0.03(-0.55%) |
Dec 08, 2023 | 5.470 | 5.610 | 5.320 | 5.410 | 16,716,773 | -0.04(-0.73%) |
Dec 07, 2023 | 5.300 | 5.500 | 5.150 | 5.450 | 39,826,748 | +0.72(+15.22%) |
Dec 06, 2023 | 4.720 | 4.925 | 4.690 | 4.730 | 14,214,803 | +0.08(+1.72%) |
Dec 05, 2023 | 4.830 | 4.870 | 4.540 | 4.650 | 17,411,928 | -0.19(-3.93%) |
Dec 04, 2023 | 4.640 | 4.965 | 4.565 | 4.840 | 19,440,840 | +0.21(+4.54%) |
Dec 01, 2023 | 4.400 | 4.650 | 4.380 | 4.630 | 13,943,637 | +0.21(+4.75%) |
Nov 30, 2023 | 4.460 | 4.526 | 4.330 | 4.420 | 16,606,380 | -0.03(-0.67%) |
Nov 29, 2023 | 4.390 | 4.600 | 4.380 | 4.450 | 15,671,763 | +0.08(+1.83%) |
Nov 28, 2023 | 4.130 | 4.370 | 4.100 | 4.370 | 14,392,837 | +0.21(+5.05%) |
Nov 27, 2023 | 4.220 | 4.240 | 4.110 | 4.160 | 12,848,315 | -0.08(-1.89%) |
Nov 24, 2023 | 4.270 | 4.310 | 4.200 | 4.240 | 5,295,237 | +0.03(+0.59%) |
Nov 22, 2023 | 4.300 | 4.365 | 4.170 | 4.215 | 13,173,009 | +0.00(+0.12%) |
Nov 21, 2023 | 4.340 | 4.370 | 4.160 | 4.210 | 12,517,106 | -0.19(-4.32%) |
Nov 20, 2023 | 4.150 | 4.440 | 4.110 | 4.400 | 13,887,960 | +0.21(+5.01%) |
Nov 17, 2023 | 4.400 | 4.410 | 4.085 | 4.190 | 23,503,640 | -0.15(-3.46%) |
Nov 16, 2023 | 4.540 | 4.550 | 4.310 | 4.340 | 11,207,509 | -0.21(-4.62%) |
Nov 15, 2023 | 4.400 | 4.670 | 4.390 | 4.550 | 15,805,270 | +0.17(+3.88%) |
Nov 14, 2023 | 4.100 | 4.390 | 4.090 | 4.380 | 18,832,054 | +0.41(+10.33%) |
Nov 13, 2023 | 3.830 | 4.070 | 3.770 | 3.970 | 14,420,027 | +0.10(+2.58%) |
Nov 10, 2023 | 3.910 | 3.950 | 3.760 | 3.870 | 16,800,980 | -0.11(-2.76%) |
Nov 09, 2023 | 4.260 | 4.300 | 3.960 | 3.980 | 14,118,391 | -0.23(-5.46%) |
Nov 08, 2023 | 4.260 | 4.390 | 4.195 | 4.210 | 10,583,812 | -0.07(-1.64%) |
Nov 07, 2023 | 4.320 | 4.380 | 4.180 | 4.280 | 13,038,374 | -0.02(-0.47%) |
Nov 06, 2023 | 4.450 | 4.465 | 4.230 | 4.300 | 12,568,121 | -0.09(-2.05%) |
Nov 03, 2023 | 4.000 | 4.440 | 3.960 | 4.390 | 23,314,578 | +0.47(+11.99%) |
Nov 02, 2023 | 3.820 | 3.950 | 3.780 | 3.920 | 20,054,820 | +0.23(+6.23%) |