Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 9.120 | 9.255 | 7.650 | 8.100 | 180,202 | -0.55(-6.36%) |
May 23, 2024 | 7.950 | 8.875 | 7.900 | 8.650 | 147,118 | +0.76(+9.63%) |
May 22, 2024 | 7.870 | 7.990 | 7.620 | 7.890 | 39,293 | +0.07(+0.90%) |
May 21, 2024 | 7.720 | 7.870 | 7.480 | 7.820 | 20,376 | +0.12(+1.56%) |
May 20, 2024 | 7.180 | 7.700 | 7.180 | 7.700 | 35,267 | +0.74(+10.63%) |
May 17, 2024 | 6.970 | 7.350 | 6.640 | 6.960 | 16,838 | -0.04(-0.57%) |
May 16, 2024 | 7.040 | 7.220 | 6.787 | 7.000 | 8,645 | -0.01(-0.14%) |
May 15, 2024 | 6.800 | 7.253 | 6.720 | 7.010 | 14,674 | +0.30(+4.55%) |
May 14, 2024 | 6.930 | 7.160 | 6.610 | 6.705 | 24,398 | -0.47(-6.62%) |
May 13, 2024 | 6.650 | 7.430 | 6.610 | 7.180 | 20,736 | +0.52(+7.81%) |
May 10, 2024 | 7.050 | 7.050 | 6.660 | 6.660 | 21,923 | -0.53(-7.37%) |
May 09, 2024 | 7.200 | 7.260 | 7.012 | 7.190 | 3,541 | -0.07(-0.96%) |
May 08, 2024 | 7.450 | 7.490 | 6.950 | 7.260 | 15,108 | -0.27(-3.59%) |
May 07, 2024 | 7.720 | 7.720 | 7.510 | 7.530 | 7,241 | -0.19(-2.46%) |
May 06, 2024 | 7.990 | 7.990 | 7.720 | 7.720 | 20,218 | +0.01(+0.13%) |
May 03, 2024 | 7.870 | 7.930 | 7.700 | 7.710 | 38,475 | -0.27(-3.38%) |
May 02, 2024 | 7.380 | 8.168 | 7.260 | 7.980 | 76,083 | +0.70(+9.62%) |
May 01, 2024 | 6.900 | 7.360 | 6.700 | 7.280 | 49,699 | +0.30(+4.30%) |
Apr 30, 2024 | 6.820 | 7.000 | 5.940 | 6.980 | 39,670 | -0.02(-0.29%) |
Apr 29, 2024 | 7.090 | 7.090 | 6.600 | 7.000 | 9,224 | +0.08(+1.16%) |
Apr 26, 2024 | 6.650 | 7.200 | 6.650 | 6.920 | 44,551 | +0.18(+2.67%) |
Apr 25, 2024 | 6.720 | 6.750 | 6.535 | 6.740 | 13,723 | +0.02(+0.30%) |
Apr 24, 2024 | 6.550 | 6.890 | 6.510 | 6.720 | 35,364 | +0.21(+3.23%) |
Apr 23, 2024 | 6.390 | 6.650 | 6.390 | 6.510 | 21,323 | +0.26(+4.16%) |
Apr 22, 2024 | 6.150 | 6.500 | 6.150 | 6.250 | 15,269 | +0.17(+2.80%) |
Apr 19, 2024 | 6.000 | 6.190 | 5.660 | 6.080 | 19,407 | +0.08(+1.33%) |
Apr 18, 2024 | 5.750 | 6.070 | 5.633 | 6.000 | 22,065 | +0.25(+4.35%) |
Apr 17, 2024 | 5.670 | 5.820 | 5.280 | 5.750 | 11,622 | +0.15(+2.68%) |
Apr 16, 2024 | 5.620 | 6.000 | 4.900 | 5.600 | 49,610 | -0.03(-0.44%) |
Apr 15, 2024 | 6.093 | 6.200 | 5.600 | 5.625 | 39,483 | -0.46(-7.64%) |
Apr 12, 2024 | 6.650 | 6.650 | 6.090 | 6.090 | 21,206 | -0.56(-8.42%) |
Apr 11, 2024 | 6.630 | 6.690 | 6.470 | 6.650 | 24,433 | +0.23(+3.58%) |
Apr 10, 2024 | 6.370 | 6.560 | 6.340 | 6.420 | 5,442 | -0.18(-2.73%) |
Apr 09, 2024 | 6.380 | 6.600 | 6.291 | 6.600 | 5,539 | +0.34(+5.47%) |
Apr 08, 2024 | 6.390 | 6.590 | 6.250 | 6.258 | 12,573 | -0.13(-2.07%) |
Apr 05, 2024 | 6.340 | 6.485 | 6.260 | 6.390 | 10,862 | +0.06(+0.95%) |
Apr 04, 2024 | 6.140 | 6.620 | 6.140 | 6.330 | 20,071 | +0.09(+1.44%) |
Apr 03, 2024 | 6.340 | 6.360 | 6.050 | 6.240 | 8,807 | -0.02(-0.32%) |
Apr 02, 2024 | 6.200 | 6.545 | 5.960 | 6.260 | 50,558 | -0.16(-2.49%) |
Apr 01, 2024 | 6.790 | 6.800 | 6.200 | 6.420 | 47,616 | -0.37(-5.45%) |
Mar 28, 2024 | 5.840 | 6.900 | 5.730 | 6.790 | 106,277 | +0.84(+14.12%) |
Mar 27, 2024 | 5.910 | 5.950 | 5.680 | 5.950 | 23,554 | +0.25(+4.39%) |
Mar 26, 2024 | 5.950 | 5.950 | 5.610 | 5.700 | 47,983 | +0.10(+1.79%) |
Mar 25, 2024 | 5.310 | 5.700 | 5.300 | 5.600 | 36,027 | +0.30(+5.66%) |
Mar 22, 2024 | 5.280 | 5.500 | 5.280 | 5.300 | 9,914 | -0.26(-4.68%) |
Mar 21, 2024 | 5.540 | 5.830 | 5.250 | 5.560 | 40,755 | +0.25(+4.81%) |
Mar 20, 2024 | 5.120 | 5.591 | 5.080 | 5.305 | 14,882 | +0.01(+0.28%) |
Mar 19, 2024 | 5.210 | 5.350 | 5.030 | 5.290 | 30,562 | +0.09(+1.73%) |
Mar 18, 2024 | 5.220 | 5.500 | 5.190 | 5.200 | 30,349 | -0.14(-2.62%) |
Mar 15, 2024 | 5.260 | 5.640 | 5.120 | 5.340 | 31,058 | -0.05(-0.93%) |
Mar 14, 2024 | 5.600 | 5.600 | 5.150 | 5.390 | 30,513 | -0.23(-4.09%) |
Mar 13, 2024 | 5.850 | 5.880 | 5.510 | 5.620 | 15,343 | -0.22(-3.77%) |
Mar 12, 2024 | 6.000 | 6.160 | 5.585 | 5.840 | 29,575 | +0.02(+0.34%) |
Mar 11, 2024 | 5.360 | 5.990 | 5.300 | 5.820 | 69,872 | +0.46(+8.58%) |
Mar 08, 2024 | 5.420 | 5.700 | 5.206 | 5.360 | 47,887 | -0.07(-1.29%) |
Mar 07, 2024 | 5.360 | 5.720 | 5.280 | 5.430 | 56,784 | +0.02(+0.37%) |
Mar 06, 2024 | 4.780 | 5.410 | 4.760 | 5.410 | 35,383 | +0.65(+13.66%) |
Mar 05, 2024 | 5.120 | 5.120 | 4.600 | 4.760 | 70,493 | -0.45(-8.64%) |
Mar 04, 2024 | 5.490 | 5.565 | 5.100 | 5.210 | 22,288 | -0.28(-5.10%) |
Mar 01, 2024 | 5.350 | 5.515 | 5.300 | 5.490 | 15,674 | +0.05(+0.92%) |
Feb 29, 2024 | 5.760 | 5.801 | 5.380 | 5.440 | 50,669 | -0.56(-9.33%) |
Feb 28, 2024 | 5.950 | 6.035 | 5.720 | 6.000 | 57,863 | +0.11(+1.87%) |
Feb 27, 2024 | 6.040 | 6.100 | 5.612 | 5.890 | 39,509 | -0.07(-1.17%) |
Feb 26, 2024 | 5.480 | 5.970 | 5.460 | 5.960 | 70,754 | +0.48(+8.76%) |
Feb 23, 2024 | 5.610 | 5.720 | 5.386 | 5.480 | 48,756 | -0.34(-5.84%) |
Feb 22, 2024 | 5.660 | 5.980 | 5.600 | 5.820 | 67,501 | -0.13(-2.18%) |
Feb 21, 2024 | 6.420 | 6.420 | 5.100 | 5.950 | 996,682 | -0.37(-5.85%) |
Feb 20, 2024 | 6.580 | 6.700 | 6.050 | 6.320 | 51,898 | +0.10(+1.61%) |
Feb 16, 2024 | 6.460 | 6.470 | 6.200 | 6.220 | 19,838 | -0.21(-3.27%) |
Feb 15, 2024 | 6.760 | 6.817 | 6.040 | 6.430 | 28,419 | -0.17(-2.58%) |
Feb 14, 2024 | 6.260 | 6.600 | 6.190 | 6.600 | 46,068 | +0.68(+11.49%) |
Feb 13, 2024 | 6.310 | 6.310 | 5.650 | 5.920 | 16,013 | -0.46(-7.21%) |
Feb 12, 2024 | 6.030 | 6.465 | 6.030 | 6.380 | 72,651 | +0.35(+5.80%) |
Feb 09, 2024 | 6.100 | 6.400 | 5.680 | 6.030 | 63,454 | +0.05(+0.84%) |
Feb 08, 2024 | 5.550 | 6.240 | 5.550 | 5.980 | 65,108 | +0.61(+11.36%) |
Feb 07, 2024 | 5.250 | 5.525 | 5.234 | 5.370 | 14,305 | +0.13(+2.48%) |
Feb 06, 2024 | 4.870 | 5.427 | 4.870 | 5.240 | 13,206 | +0.37(+7.60%) |
Feb 05, 2024 | 5.590 | 5.630 | 4.850 | 4.870 | 35,057 | -0.78(-13.81%) |
Feb 02, 2024 | 5.220 | 5.500 | 5.220 | 5.650 | 15,044 | +0.26(+4.82%) |
Feb 01, 2024 | 5.410 | 5.700 | 5.132 | 5.390 | 16,174 | +0.03(+0.54%) |
Jan 31, 2024 | 5.350 | 5.596 | 5.310 | 5.361 | 9,956 | -0.02(-0.35%) |
Jan 30, 2024 | 6.050 | 6.060 | 5.380 | 5.380 | 29,667 | -0.68(-11.22%) |
Jan 29, 2024 | 5.800 | 6.070 | 5.220 | 6.060 | 67,944 | +0.31(+5.39%) |
Jan 26, 2024 | 5.560 | 5.960 | 5.560 | 5.750 | 36,150 | +0.37(+6.88%) |
Jan 25, 2024 | 6.140 | 6.300 | 5.250 | 5.380 | 119,586 | -0.76(-12.38%) |
Jan 24, 2024 | 5.700 | 6.240 | 5.700 | 6.140 | 45,117 | +0.56(+10.04%) |
Jan 23, 2024 | 5.390 | 5.650 | 5.040 | 5.580 | 39,482 | +0.14(+2.57%) |
Jan 22, 2024 | 4.670 | 5.440 | 4.670 | 5.440 | 52,638 | +0.77(+16.49%) |
Jan 19, 2024 | 4.510 | 4.670 | 4.040 | 4.670 | 135,159 | +0.64(+15.88%) |
Jan 18, 2024 | 4.380 | 4.528 | 4.030 | 4.030 | 45,116 | -0.20(-4.73%) |
Jan 17, 2024 | 4.900 | 4.950 | 4.140 | 4.230 | 55,471 | -0.64(-13.14%) |
Jan 16, 2024 | 5.850 | 5.850 | 4.810 | 4.870 | 91,424 | -0.99(-16.89%) |
Jan 12, 2024 | 6.990 | 6.990 | 5.577 | 5.860 | 129,879 | -1.13(-16.17%) |
Jan 11, 2024 | 7.800 | 7.800 | 6.720 | 6.990 | 105,979 | -0.13(-1.83%) |
Jan 10, 2024 | 7.070 | 7.440 | 6.860 | 7.120 | 35,026 | -0.09(-1.25%) |
Jan 09, 2024 | 7.290 | 7.395 | 6.910 | 7.210 | 81,404 | -0.08(-1.10%) |
Jan 08, 2024 | 6.900 | 7.350 | 6.854 | 7.290 | 51,708 | +0.29(+4.14%) |
Jan 05, 2024 | 7.080 | 7.445 | 6.780 | 7.000 | 44,362 | -0.33(-4.50%) |
Jan 04, 2024 | 7.040 | 7.500 | 6.910 | 7.330 | 48,915 | +0.23(+3.24%) |
Jan 03, 2024 | 7.500 | 7.680 | 6.708 | 7.100 | 95,084 | -0.66(-8.51%) |
Jan 02, 2024 | 7.880 | 8.300 | 7.590 | 7.760 | 93,386 | +0.27(+3.60%) |
Dec 29, 2023 | 9.200 | 9.300 | 7.280 | 7.490 | 157,785 | -1.81(-19.46%) |
Dec 28, 2023 | 9.700 | 9.700 | 8.650 | 9.300 | 128,216 | +0.00(+0.00%) |
Dec 27, 2023 | 8.500 | 9.430 | 8.430 | 9.300 | 299,448 | +1.26(+15.67%) |
Dec 26, 2023 | 8.930 | 8.930 | 7.800 | 8.040 | 106,342 | -0.73(-8.32%) |
Dec 22, 2023 | 8.370 | 9.440 | 8.290 | 8.770 | 160,558 | -0.03(-0.34%) |
Dec 21, 2023 | 9.720 | 10.00 | 8.400 | 8.800 | 120,222 | -0.70(-7.37%) |
Dec 20, 2023 | 7.790 | 9.910 | 7.600 | 9.500 | 298,333 | +1.71(+21.95%) |
Dec 19, 2023 | 7.990 | 7.990 | 7.660 | 7.790 | 35,054 | +0.05(+0.65%) |
Dec 18, 2023 | 7.290 | 7.986 | 7.180 | 7.740 | 46,012 | +0.25(+3.34%) |
Dec 15, 2023 | 6.820 | 7.500 | 6.820 | 7.490 | 29,566 | +0.38(+5.34%) |
Dec 14, 2023 | 6.900 | 7.300 | 6.850 | 7.110 | 39,755 | +0.46(+6.84%) |
Dec 13, 2023 | 6.600 | 6.865 | 6.240 | 6.655 | 23,245 | -0.04(-0.67%) |
Dec 12, 2023 | 6.301 | 6.903 | 6.300 | 6.700 | 43,832 | +0.47(+7.54%) |
Dec 11, 2023 | 6.800 | 6.820 | 6.120 | 6.230 | 20,703 | -0.56(-8.25%) |
Dec 08, 2023 | 6.150 | 7.230 | 6.100 | 6.790 | 114,792 | +0.52(+8.29%) |
Dec 07, 2023 | 6.610 | 6.710 | 6.150 | 6.270 | 21,244 | -0.41(-6.14%) |
Dec 06, 2023 | 7.310 | 7.310 | 6.610 | 6.680 | 44,701 | -0.44(-6.18%) |
Dec 05, 2023 | 8.660 | 8.660 | 6.984 | 7.120 | 95,430 | -1.22(-14.63%) |
Dec 04, 2023 | 9.000 | 9.300 | 7.830 | 8.340 | 106,065 | -0.07(-0.83%) |
Dec 01, 2023 | 8.650 | 9.135 | 8.240 | 8.410 | 109,070 | +0.09(+1.08%) |
Nov 30, 2023 | 7.240 | 8.500 | 7.240 | 8.320 | 126,864 | +1.16(+16.20%) |
Nov 29, 2023 | 6.990 | 7.380 | 6.961 | 7.160 | 38,645 | +0.38(+5.60%) |
Nov 28, 2023 | 6.600 | 6.999 | 6.510 | 6.780 | 24,734 | +0.13(+1.95%) |
Nov 27, 2023 | 6.900 | 7.073 | 6.500 | 6.650 | 32,150 | +0.01(+0.15%) |
Nov 24, 2023 | 6.500 | 6.790 | 6.500 | 6.640 | 54,039 | +0.23(+3.59%) |
Nov 22, 2023 | 6.930 | 6.960 | 6.300 | 6.410 | 26,973 | -0.35(-5.18%) |
Nov 21, 2023 | 7.320 | 7.320 | 6.660 | 6.760 | 25,043 | +0.00(+0.00%) |
Nov 20, 2023 | 6.760 | 6.960 | 6.550 | 6.760 | 23,362 | +0.24(+3.68%) |
Nov 17, 2023 | 7.110 | 7.160 | 6.500 | 6.520 | 34,760 | -0.74(-10.19%) |
Nov 16, 2023 | 7.500 | 7.550 | 7.250 | 7.260 | 11,696 | -0.44(-5.65%) |
Nov 15, 2023 | 7.670 | 7.820 | 7.310 | 7.695 | 28,617 | +0.25(+3.43%) |
Nov 14, 2023 | 7.350 | 8.000 | 7.210 | 7.440 | 25,075 | +0.09(+1.22%) |
Nov 13, 2023 | 7.790 | 7.790 | 7.250 | 7.350 | 32,651 | -0.45(-5.77%) |
Nov 10, 2023 | 7.400 | 7.800 | 7.170 | 7.800 | 31,201 | +0.23(+3.04%) |
Nov 09, 2023 | 7.350 | 7.790 | 7.300 | 7.570 | 72,845 | +0.77(+11.32%) |
Nov 08, 2023 | 6.300 | 6.821 | 6.300 | 6.800 | 18,517 | +0.60(+9.68%) |
Nov 07, 2023 | 6.290 | 6.300 | 5.776 | 6.200 | 30,911 | -0.05(-0.80%) |
Nov 06, 2023 | 6.180 | 6.500 | 6.050 | 6.250 | 22,168 | +0.24(+3.99%) |
Nov 03, 2023 | 5.940 | 6.209 | 5.720 | 6.010 | 36,061 | +0.12(+2.04%) |
Nov 02, 2023 | 5.090 | 5.890 | 5.090 | 5.890 | 36,441 | +0.85(+16.98%) |