Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 9.070 | 9.310 | 8.910 | 9.210 | 3,628,892 | +0.15(+1.66%) |
May 16, 2024 | 9.110 | 9.157 | 8.970 | 9.060 | 2,114,339 | -0.04(-0.44%) |
May 15, 2024 | 9.270 | 9.330 | 9.050 | 9.100 | 3,129,036 | -0.06(-0.66%) |
May 14, 2024 | 8.750 | 9.170 | 8.750 | 9.160 | 3,768,574 | +0.37(+4.21%) |
May 13, 2024 | 8.800 | 8.910 | 8.423 | 8.790 | 5,220,452 | -0.02(-0.23%) |
May 10, 2024 | 8.200 | 9.020 | 7.960 | 8.810 | 11,700,361 | +1.88(+27.13%) |
May 09, 2024 | 6.930 | 6.970 | 6.840 | 6.930 | 3,015,408 | +0.07(+1.02%) |
May 08, 2024 | 6.900 | 6.910 | 6.720 | 6.860 | 2,399,795 | -0.05(-0.72%) |
May 07, 2024 | 6.930 | 6.970 | 6.860 | 6.910 | 1,968,316 | +0.00(+0.00%) |
May 06, 2024 | 6.900 | 6.940 | 6.760 | 6.910 | 2,412,728 | +0.10(+1.47%) |
May 03, 2024 | 6.780 | 6.810 | 6.650 | 6.810 | 2,985,669 | +0.07(+1.04%) |
May 02, 2024 | 6.710 | 6.750 | 6.600 | 6.740 | 1,994,218 | +0.07(+1.05%) |
May 01, 2024 | 6.550 | 6.750 | 6.520 | 6.670 | 2,854,683 | +0.15(+2.30%) |
Apr 30, 2024 | 6.510 | 6.680 | 6.500 | 6.520 | 2,280,892 | -0.06(-0.91%) |
Apr 29, 2024 | 6.590 | 6.640 | 6.490 | 6.580 | 1,129,173 | +0.03(+0.46%) |
Apr 26, 2024 | 6.470 | 6.600 | 6.400 | 6.550 | 1,565,517 | +0.11(+1.71%) |
Apr 25, 2024 | 6.410 | 6.485 | 6.260 | 6.440 | 1,531,654 | -0.02(-0.31%) |
Apr 24, 2024 | 6.540 | 6.550 | 6.420 | 6.460 | 1,716,347 | -0.08(-1.22%) |
Apr 23, 2024 | 6.230 | 6.630 | 6.230 | 6.540 | 2,752,318 | +0.34(+5.48%) |
Apr 22, 2024 | 6.300 | 6.475 | 6.190 | 6.200 | 2,299,173 | -0.07(-1.12%) |
Apr 19, 2024 | 6.200 | 6.290 | 6.100 | 6.270 | 3,411,886 | +0.07(+1.13%) |
Apr 18, 2024 | 6.030 | 6.210 | 6.010 | 6.200 | 2,983,796 | +0.16(+2.65%) |
Apr 17, 2024 | 6.180 | 6.220 | 5.970 | 6.040 | 1,711,765 | -0.12(-1.95%) |
Apr 16, 2024 | 5.920 | 6.245 | 5.910 | 6.160 | 1,764,247 | +0.18(+3.01%) |
Apr 15, 2024 | 6.030 | 6.210 | 5.940 | 5.980 | 1,814,947 | -0.04(-0.66%) |
Apr 12, 2024 | 6.220 | 6.225 | 5.980 | 6.020 | 1,480,260 | -0.20(-3.22%) |
Apr 11, 2024 | 6.070 | 6.230 | 6.045 | 6.220 | 1,505,532 | +0.18(+2.98%) |
Apr 10, 2024 | 6.040 | 6.090 | 5.895 | 6.040 | 2,539,240 | -0.07(-1.15%) |
Apr 09, 2024 | 6.210 | 6.260 | 6.050 | 6.110 | 2,206,081 | -0.11(-1.77%) |
Apr 08, 2024 | 6.380 | 6.390 | 6.160 | 6.220 | 1,909,777 | -0.17(-2.66%) |
Apr 05, 2024 | 6.280 | 6.490 | 6.200 | 6.390 | 2,387,873 | +0.11(+1.75%) |
Apr 04, 2024 | 6.400 | 6.450 | 6.270 | 6.280 | 1,712,851 | -0.07(-1.10%) |
Apr 03, 2024 | 6.440 | 6.450 | 6.290 | 6.350 | 1,916,126 | -0.09(-1.40%) |
Apr 02, 2024 | 6.500 | 6.510 | 6.365 | 6.440 | 2,454,972 | -0.10(-1.53%) |
Apr 01, 2024 | 6.610 | 6.660 | 6.470 | 6.540 | 1,899,658 | -0.06(-0.91%) |
Mar 28, 2024 | 6.740 | 6.590 | 6.580 | 6.600 | 5,256,275 | -0.14(-2.08%) |
Mar 27, 2024 | 6.570 | 6.750 | 6.500 | 6.740 | 2,841,403 | +0.24(+3.69%) |
Mar 26, 2024 | 6.490 | 6.619 | 6.480 | 6.500 | 2,302,657 | +0.11(+1.72%) |
Mar 25, 2024 | 6.310 | 6.510 | 6.290 | 6.390 | 2,175,021 | +0.10(+1.59%) |
Mar 22, 2024 | 6.260 | 6.470 | 6.220 | 6.290 | 2,862,017 | +0.10(+1.62%) |
Mar 21, 2024 | 6.290 | 6.440 | 6.150 | 6.190 | 3,056,644 | -0.13(-2.06%) |
Mar 20, 2024 | 6.150 | 6.330 | 6.090 | 6.320 | 1,857,885 | +0.13(+2.10%) |
Mar 19, 2024 | 5.940 | 6.190 | 5.880 | 6.190 | 2,474,665 | +0.25(+4.21%) |
Mar 18, 2024 | 6.030 | 6.045 | 5.920 | 5.940 | 2,878,608 | -0.05(-0.83%) |
Mar 15, 2024 | 5.980 | 6.080 | 5.890 | 5.990 | 3,750,695 | -0.03(-0.50%) |
Mar 14, 2024 | 6.200 | 6.250 | 6.010 | 6.020 | 3,001,692 | -0.24(-3.83%) |
Mar 13, 2024 | 6.230 | 6.270 | 6.130 | 6.260 | 2,521,921 | +0.04(+0.64%) |
Mar 12, 2024 | 6.190 | 6.360 | 6.120 | 6.220 | 2,497,648 | +0.04(+0.65%) |
Mar 11, 2024 | 6.340 | 6.340 | 6.100 | 6.180 | 3,028,267 | -0.16(-2.52%) |
Mar 08, 2024 | 6.210 | 6.415 | 6.210 | 6.340 | 3,093,442 | +0.18(+2.92%) |
Mar 07, 2024 | 6.180 | 6.410 | 6.095 | 6.160 | 6,994,535 | +0.04(+0.65%) |
Mar 06, 2024 | 5.840 | 6.190 | 5.705 | 6.120 | 7,942,999 | +0.32(+5.52%) |
Mar 05, 2024 | 5.700 | 5.820 | 5.685 | 5.800 | 2,252,768 | +0.08(+1.40%) |
Mar 04, 2024 | 5.590 | 5.805 | 5.520 | 5.720 | 2,588,741 | +0.20(+3.62%) |
Mar 01, 2024 | 5.380 | 5.565 | 5.315 | 5.520 | 3,588,476 | +0.16(+2.99%) |
Feb 29, 2024 | 5.380 | 5.720 | 5.080 | 5.360 | 6,325,359 | -0.02(-0.37%) |
Feb 28, 2024 | 5.530 | 5.530 | 5.360 | 5.380 | 3,269,787 | -0.14(-2.54%) |
Feb 27, 2024 | 5.440 | 5.580 | 5.415 | 5.520 | 2,670,727 | +0.12(+2.22%) |
Feb 26, 2024 | 5.250 | 5.440 | 5.205 | 5.400 | 1,950,234 | +0.14(+2.66%) |
Feb 23, 2024 | 5.260 | 5.280 | 5.170 | 5.260 | 1,261,123 | +0.00(+0.00%) |
Feb 22, 2024 | 5.190 | 5.320 | 5.160 | 5.260 | 1,837,753 | +0.08(+1.54%) |
Feb 21, 2024 | 5.130 | 5.260 | 5.020 | 5.180 | 2,050,400 | +0.03(+0.58%) |
Feb 20, 2024 | 5.230 | 5.280 | 5.110 | 5.150 | 1,779,631 | -0.13(-2.46%) |
Feb 16, 2024 | 5.380 | 5.410 | 5.270 | 5.280 | 2,285,542 | -0.12(-2.22%) |
Feb 15, 2024 | 5.360 | 5.400 | 5.245 | 5.400 | 2,135,130 | +0.07(+1.31%) |
Feb 14, 2024 | 5.250 | 5.340 | 5.170 | 5.330 | 1,799,972 | +0.16(+3.09%) |
Feb 13, 2024 | 5.340 | 5.350 | 5.140 | 5.170 | 2,762,908 | -0.29(-5.31%) |
Feb 12, 2024 | 5.240 | 5.460 | 5.200 | 5.460 | 2,339,333 | +0.22(+4.20%) |
Feb 09, 2024 | 5.200 | 5.250 | 5.190 | 5.240 | 1,203,223 | +0.07(+1.35%) |
Feb 08, 2024 | 5.170 | 5.195 | 5.105 | 5.170 | 1,011,086 | -0.01(-0.19%) |
Feb 07, 2024 | 5.290 | 5.309 | 5.180 | 5.180 | 1,094,945 | -0.09(-1.71%) |
Feb 06, 2024 | 5.160 | 5.280 | 5.130 | 5.270 | 2,485,148 | +0.09(+1.74%) |
Feb 05, 2024 | 5.180 | 5.210 | 5.100 | 5.180 | 1,299,069 | -0.05(-0.96%) |
Feb 02, 2024 | 5.220 | 5.270 | 5.180 | 5.230 | 1,355,059 | -0.07(-1.32%) |
Feb 01, 2024 | 5.250 | 5.316 | 5.180 | 5.300 | 1,338,694 | +0.11(+2.12%) |
Jan 31, 2024 | 5.360 | 5.410 | 5.170 | 5.190 | 2,537,960 | -0.16(-2.99%) |
Jan 30, 2024 | 5.300 | 5.380 | 5.270 | 5.350 | 3,307,322 | +0.02(+0.38%) |
Jan 29, 2024 | 5.110 | 5.350 | 5.080 | 5.330 | 2,530,771 | +0.24(+4.72%) |
Jan 26, 2024 | 5.130 | 5.200 | 5.060 | 5.090 | 1,041,621 | +0.01(+0.20%) |
Jan 25, 2024 | 5.110 | 5.195 | 5.050 | 5.080 | 1,773,996 | +0.03(+0.59%) |
Jan 24, 2024 | 5.340 | 5.340 | 5.025 | 5.050 | 2,159,249 | -0.22(-4.17%) |
Jan 23, 2024 | 5.330 | 5.340 | 5.170 | 5.270 | 3,248,007 | -0.02(-0.38%) |
Jan 22, 2024 | 5.000 | 5.300 | 5.000 | 5.290 | 5,207,499 | +0.28(+5.59%) |
Jan 19, 2024 | 5.060 | 5.060 | 4.861 | 5.010 | 1,955,346 | -0.01(-0.20%) |
Jan 18, 2024 | 4.950 | 5.030 | 4.875 | 5.020 | 1,810,957 | +0.09(+1.83%) |
Jan 17, 2024 | 4.890 | 4.950 | 4.820 | 4.930 | 2,013,327 | +0.00(+0.00%) |
Jan 16, 2024 | 4.970 | 4.985 | 4.910 | 4.930 | 1,770,363 | -0.06(-1.20%) |
Jan 12, 2024 | 5.000 | 5.015 | 4.895 | 4.990 | 2,426,124 | +0.05(+1.01%) |
Jan 11, 2024 | 4.990 | 4.990 | 4.770 | 4.940 | 4,541,402 | -0.02(-0.40%) |
Jan 10, 2024 | 5.070 | 5.080 | 4.915 | 4.960 | 4,353,712 | -0.11(-2.17%) |
Jan 09, 2024 | 4.790 | 5.100 | 4.740 | 5.070 | 7,464,598 | +0.26(+5.41%) |
Jan 08, 2024 | 4.700 | 4.840 | 4.610 | 4.810 | 5,758,168 | +0.41(+9.32%) |
Jan 05, 2024 | 4.470 | 4.480 | 4.400 | 4.400 | 1,407,901 | -0.13(-2.87%) |
Jan 04, 2024 | 4.480 | 4.560 | 4.390 | 4.530 | 1,550,560 | +0.11(+2.49%) |
Jan 03, 2024 | 4.540 | 4.540 | 4.370 | 4.420 | 1,685,822 | -0.13(-2.86%) |
Jan 02, 2024 | 4.500 | 4.690 | 4.450 | 4.550 | 2,618,154 | +0.03(+0.66%) |
Dec 29, 2023 | 4.540 | 4.610 | 4.520 | 4.520 | 1,725,768 | +0.00(+0.00%) |
Dec 28, 2023 | 4.470 | 4.580 | 4.440 | 4.520 | 4,182,387 | +0.03(+0.67%) |
Dec 27, 2023 | 4.360 | 4.490 | 4.360 | 4.490 | 1,701,416 | +0.13(+2.98%) |
Dec 26, 2023 | 4.280 | 4.415 | 4.270 | 4.360 | 1,159,780 | +0.12(+2.83%) |
Dec 22, 2023 | 4.160 | 4.275 | 4.160 | 4.240 | 1,643,564 | +0.11(+2.66%) |
Dec 21, 2023 | 4.140 | 4.210 | 4.070 | 4.130 | 1,111,972 | +0.04(+0.98%) |
Dec 20, 2023 | 4.240 | 4.240 | 4.060 | 4.090 | 1,495,923 | -0.13(-3.08%) |
Dec 19, 2023 | 4.190 | 4.350 | 4.150 | 4.220 | 2,081,029 | +0.08(+1.93%) |
Dec 18, 2023 | 4.190 | 4.225 | 4.090 | 4.140 | 1,331,282 | -0.06(-1.43%) |
Dec 15, 2023 | 4.140 | 4.240 | 4.040 | 4.200 | 3,942,502 | +0.16(+3.96%) |
Dec 14, 2023 | 4.100 | 4.100 | 3.950 | 4.040 | 2,156,321 | +0.03(+0.75%) |
Dec 13, 2023 | 3.740 | 4.010 | 3.730 | 4.010 | 2,667,359 | +0.27(+7.22%) |
Dec 12, 2023 | 3.700 | 3.740 | 3.600 | 3.740 | 2,308,105 | +0.04(+1.08%) |
Dec 11, 2023 | 3.710 | 3.720 | 3.610 | 3.700 | 1,586,733 | -0.01(-0.27%) |
Dec 08, 2023 | 3.750 | 3.770 | 3.700 | 3.710 | 1,100,202 | -0.06(-1.59%) |
Dec 07, 2023 | 3.860 | 3.860 | 3.750 | 3.770 | 893,238 | -0.05(-1.31%) |
Dec 06, 2023 | 3.930 | 3.930 | 3.810 | 3.820 | 939,097 | -0.08(-2.05%) |
Dec 05, 2023 | 3.840 | 3.920 | 3.810 | 3.900 | 1,322,822 | +0.02(+0.52%) |
Dec 04, 2023 | 3.810 | 3.900 | 3.770 | 3.880 | 1,007,324 | +0.07(+1.84%) |