Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 09, 2024 | 5.020 | 0 | +0.05(+1.01%) | |||
Jan 08, 2024 | 4.880 | 5.060 | 4.880 | 4.970 | 36,906 | +0.20(+4.19%) |
Jan 05, 2024 | 4.770 | 4.888 | 4.766 | 4.770 | 11,148 | -0.02(-0.42%) |
Jan 04, 2024 | 4.850 | 4.945 | 4.790 | 4.790 | 21,205 | -0.04(-0.83%) |
Jan 03, 2024 | 4.950 | 4.960 | 4.790 | 4.830 | 48,824 | -0.16(-3.21%) |
Jan 02, 2024 | 5.020 | 5.110 | 4.950 | 4.990 | 52,423 | -0.07(-1.38%) |
Dec 29, 2023 | 5.080 | 5.150 | 5.040 | 5.060 | 54,118 | -0.02(-0.39%) |
Dec 28, 2023 | 5.150 | 5.200 | 5.022 | 5.080 | 71,672 | -0.09(-1.74%) |
Dec 27, 2023 | 5.160 | 5.250 | 5.090 | 5.170 | 84,501 | +0.31(+6.38%) |
Dec 26, 2023 | 4.790 | 4.970 | 4.725 | 4.860 | 31,293 | +0.06(+1.25%) |
Dec 22, 2023 | 4.760 | 5.000 | 4.510 | 4.800 | 102,768 | -0.05(-1.03%) |
Dec 21, 2023 | 4.860 | 4.960 | 4.790 | 4.850 | 25,489 | -0.02(-0.41%) |
Dec 20, 2023 | 4.930 | 5.000 | 4.850 | 4.870 | 125,149 | +0.05(+1.04%) |
Dec 19, 2023 | 4.820 | 4.910 | 4.750 | 4.820 | 95,838 | +0.12(+2.55%) |
Dec 18, 2023 | 4.840 | 4.910 | 4.590 | 4.700 | 101,729 | +0.01(+0.21%) |
Dec 15, 2023 | 4.650 | 4.780 | 4.640 | 4.690 | 81,222 | +0.07(+1.52%) |
Dec 14, 2023 | 4.510 | 4.760 | 4.340 | 4.620 | 243,661 | +0.30(+6.94%) |
Dec 13, 2023 | 4.260 | 4.430 | 4.170 | 4.320 | 106,485 | +0.01(+0.23%) |
Dec 12, 2023 | 4.300 | 4.340 | 4.240 | 4.310 | 20,508 | -0.02(-0.46%) |
Dec 11, 2023 | 4.260 | 4.350 | 4.220 | 4.330 | 42,371 | +0.06(+1.41%) |
Dec 08, 2023 | 4.270 | 4.316 | 4.130 | 4.270 | 40,836 | +0.00(+0.00%) |
Dec 07, 2023 | 4.210 | 4.330 | 4.170 | 4.270 | 77,486 | +0.16(+3.89%) |
Dec 06, 2023 | 3.910 | 4.160 | 3.910 | 4.110 | 84,302 | +0.23(+5.93%) |
Dec 05, 2023 | 3.880 | 3.915 | 3.822 | 3.880 | 9,987 | +0.00(+0.00%) |
Dec 04, 2023 | 3.830 | 3.955 | 3.470 | 3.880 | 937,510 | +0.22(+6.01%) |
Dec 01, 2023 | 3.670 | 3.720 | 3.570 | 3.660 | 59,954 | +0.02(+0.55%) |
Nov 30, 2023 | 3.610 | 3.690 | 3.510 | 3.640 | 75,180 | +0.00(+0.00%) |
Nov 29, 2023 | 3.700 | 3.760 | 3.575 | 3.640 | 67,878 | -0.07(-1.89%) |
Nov 28, 2023 | 3.610 | 3.720 | 3.585 | 3.710 | 66,656 | +0.13(+3.63%) |
Nov 27, 2023 | 3.750 | 3.810 | 3.570 | 3.580 | 156,252 | -0.15(-4.02%) |
Nov 24, 2023 | 3.710 | 3.820 | 3.710 | 3.730 | 30,879 | +0.02(+0.54%) |
Nov 22, 2023 | 3.850 | 3.870 | 3.690 | 3.710 | 83,087 | -0.04(-1.07%) |
Nov 21, 2023 | 3.390 | 3.750 | 3.370 | 3.750 | 127,350 | +0.11(+2.90%) |
Nov 20, 2023 | 3.590 | 3.680 | 3.560 | 3.644 | 24,940 | +0.08(+2.37%) |
Nov 17, 2023 | 3.620 | 3.620 | 3.520 | 3.560 | 20,905 | -0.09(-2.47%) |
Nov 16, 2023 | 3.690 | 3.720 | 3.560 | 3.650 | 37,192 | -0.09(-2.41%) |
Nov 15, 2023 | 3.740 | 3.770 | 3.649 | 3.740 | 71,827 | +0.07(+1.91%) |
Nov 14, 2023 | 3.790 | 3.790 | 3.620 | 3.670 | 80,796 | +0.03(+0.82%) |
Nov 13, 2023 | 3.500 | 3.680 | 3.460 | 3.640 | 31,873 | +0.04(+1.11%) |
Nov 10, 2023 | 3.560 | 3.650 | 3.520 | 3.600 | 27,138 | -0.05(-1.37%) |
Nov 09, 2023 | 3.760 | 3.810 | 3.590 | 3.650 | 63,328 | -0.02(-0.54%) |
Nov 08, 2023 | 3.680 | 3.780 | 3.620 | 3.670 | 56,501 | +0.03(+0.82%) |
Nov 07, 2023 | 3.700 | 3.705 | 3.620 | 3.640 | 48,504 | -0.07(-1.89%) |
Nov 06, 2023 | 3.670 | 3.760 | 3.620 | 3.710 | 41,905 | +0.03(+0.82%) |
Nov 03, 2023 | 3.610 | 3.790 | 3.610 | 3.680 | 84,773 | +0.10(+2.79%) |
Nov 02, 2023 | 3.580 | 3.680 | 3.520 | 3.580 | 72,639 | +0.09(+2.58%) |
Nov 01, 2023 | 3.440 | 3.545 | 3.390 | 3.490 | 62,418 | +0.14(+4.18%) |
Oct 31, 2023 | 3.290 | 3.480 | 3.260 | 3.350 | 30,465 | +0.10(+3.08%) |
Oct 30, 2023 | 3.270 | 3.330 | 3.190 | 3.250 | 44,590 | +0.03(+0.93%) |
Oct 27, 2023 | 3.270 | 3.470 | 3.190 | 3.220 | 36,353 | -0.11(-3.30%) |
Oct 26, 2023 | 3.350 | 3.350 | 3.155 | 3.330 | 28,213 | +0.07(+2.15%) |
Oct 25, 2023 | 3.360 | 3.505 | 3.220 | 3.260 | 30,313 | -0.07(-2.10%) |
Oct 24, 2023 | 3.340 | 3.690 | 3.320 | 3.330 | 30,272 | +0.02(+0.60%) |
Oct 23, 2023 | 3.240 | 3.470 | 3.240 | 3.310 | 49,372 | -0.06(-1.78%) |
Oct 20, 2023 | 3.450 | 3.890 | 3.370 | 3.370 | 61,267 | -0.10(-2.88%) |
Oct 19, 2023 | 3.530 | 3.598 | 3.460 | 3.470 | 14,695 | -0.04(-1.14%) |
Oct 18, 2023 | 3.510 | 3.580 | 3.420 | 3.510 | 39,378 | -0.02(-0.57%) |
Oct 17, 2023 | 3.540 | 3.960 | 3.410 | 3.530 | 37,733 | +0.04(+1.15%) |
Oct 16, 2023 | 3.390 | 3.540 | 3.380 | 3.490 | 33,780 | +0.10(+2.95%) |
Oct 13, 2023 | 3.430 | 3.460 | 3.360 | 3.390 | 48,817 | -0.14(-3.97%) |
Oct 12, 2023 | 3.650 | 3.650 | 3.450 | 3.530 | 54,153 | -0.13(-3.55%) |
Oct 11, 2023 | 3.640 | 3.690 | 3.580 | 3.660 | 55,235 | +0.09(+2.52%) |
Oct 10, 2023 | 3.560 | 3.700 | 3.500 | 3.570 | 71,676 | +0.11(+3.18%) |
Oct 09, 2023 | 3.420 | 3.500 | 3.400 | 3.460 | 32,023 | +0.03(+0.87%) |
Oct 06, 2023 | 3.390 | 3.520 | 3.390 | 3.430 | 24,293 | -0.01(-0.29%) |
Oct 05, 2023 | 3.410 | 3.450 | 3.380 | 3.440 | 19,569 | +0.00(+0.00%) |
Oct 04, 2023 | 3.430 | 3.534 | 3.350 | 3.440 | 247,129 | +0.05(+1.47%) |
Oct 03, 2023 | 3.300 | 3.400 | 3.210 | 3.390 | 242,304 | +0.07(+2.11%) |
Oct 02, 2023 | 3.480 | 3.480 | 3.270 | 3.320 | 102,393 | -0.21(-5.95%) |
Sep 29, 2023 | 3.470 | 3.589 | 3.430 | 3.530 | 98,358 | +0.05(+1.44%) |
Sep 28, 2023 | 3.460 | 3.589 | 3.400 | 3.480 | 44,166 | -0.12(-3.33%) |
Sep 27, 2023 | 3.450 | 3.780 | 3.450 | 3.600 | 139,238 | +0.19(+5.57%) |
Sep 26, 2023 | 3.410 | 3.450 | 3.390 | 3.410 | 39,677 | -0.04(-1.16%) |
Sep 25, 2023 | 3.450 | 3.500 | 3.450 | 3.450 | 23,502 | -0.01(-0.29%) |
Sep 22, 2023 | 3.560 | 3.565 | 3.460 | 3.460 | 65,713 | -0.10(-2.81%) |
Sep 21, 2023 | 3.620 | 3.620 | 3.520 | 3.560 | 87,443 | -0.11(-3.00%) |
Sep 20, 2023 | 3.640 | 3.828 | 3.590 | 3.670 | 59,055 | +0.05(+1.38%) |
Sep 19, 2023 | 3.650 | 3.670 | 3.570 | 3.620 | 240,830 | -0.05(-1.36%) |
Sep 18, 2023 | 3.780 | 3.780 | 3.590 | 3.670 | 66,899 | -0.16(-4.18%) |
Sep 15, 2023 | 3.810 | 3.900 | 3.810 | 3.830 | 193,644 | +0.13(+3.51%) |
Sep 14, 2023 | 3.630 | 3.730 | 3.620 | 3.700 | 222,459 | +0.17(+4.82%) |
Sep 13, 2023 | 3.480 | 3.610 | 3.460 | 3.530 | 245,837 | -0.06(-1.67%) |
Sep 12, 2023 | 3.530 | 3.640 | 3.480 | 3.590 | 368,763 | -0.02(-0.55%) |
Sep 11, 2023 | 3.650 | 3.700 | 3.540 | 3.610 | 204,903 | -0.07(-1.90%) |
Sep 08, 2023 | 3.760 | 3.815 | 3.640 | 3.680 | 605,865 | -0.13(-3.41%) |
Sep 07, 2023 | 3.800 | 3.830 | 3.670 | 3.810 | 146,177 | -0.02(-0.52%) |
Sep 06, 2023 | 3.850 | 3.880 | 3.790 | 3.830 | 218,878 | -0.07(-1.79%) |
Sep 05, 2023 | 3.960 | 3.970 | 3.800 | 3.900 | 146,054 | +0.04(+1.04%) |
Sep 01, 2023 | 3.880 | 3.950 | 3.750 | 3.860 | 187,759 | +0.09(+2.39%) |
Aug 31, 2023 | 3.840 | 3.850 | 3.680 | 3.770 | 678,049 | -0.13(-3.33%) |
Aug 30, 2023 | 3.950 | 4.000 | 3.870 | 3.900 | 112,149 | -0.07(-1.76%) |
Aug 29, 2023 | 4.110 | 4.140 | 3.920 | 3.970 | 238,874 | +0.02(+0.51%) |
Aug 28, 2023 | 3.960 | 4.030 | 3.910 | 3.950 | 46,183 | -0.03(-0.75%) |
Aug 25, 2023 | 3.940 | 4.000 | 3.850 | 3.980 | 138,027 | +0.08(+2.05%) |
Aug 24, 2023 | 4.280 | 4.280 | 3.860 | 3.900 | 387,952 | -0.18(-4.41%) |
Aug 23, 2023 | 4.050 | 4.150 | 3.980 | 4.080 | 380,713 | -0.08(-1.92%) |
Aug 22, 2023 | 4.330 | 4.360 | 4.010 | 4.160 | 277,031 | -0.21(-4.81%) |
Aug 21, 2023 | 4.250 | 4.380 | 4.060 | 4.370 | 418,285 | +0.27(+6.59%) |
Aug 18, 2023 | 3.980 | 4.200 | 3.950 | 4.100 | 531,531 | -0.25(-5.75%) |
Aug 17, 2023 | 4.370 | 4.580 | 4.290 | 4.350 | 821,693 | -1.91(-30.51%) |
Aug 16, 2023 | 6.400 | 6.620 | 6.220 | 6.260 | 47,653 | +0.07(+1.13%) |
Aug 15, 2023 | 6.340 | 6.370 | 6.190 | 6.190 | 27,928 | -0.19(-2.98%) |
Aug 14, 2023 | 6.220 | 6.398 | 6.170 | 6.380 | 17,789 | +0.10(+1.59%) |
Aug 11, 2023 | 6.360 | 6.480 | 6.280 | 6.280 | 41,573 | -0.10(-1.57%) |
Aug 10, 2023 | 6.800 | 6.837 | 6.280 | 6.380 | 98,067 | -0.54(-7.80%) |
Aug 09, 2023 | 7.100 | 7.250 | 6.890 | 6.920 | 68,691 | -0.28(-3.89%) |
Aug 08, 2023 | 7.380 | 7.380 | 7.020 | 7.200 | 53,406 | -0.12(-1.64%) |
Aug 07, 2023 | 7.360 | 7.410 | 7.320 | 7.320 | 6,153 | -0.05(-0.68%) |
Aug 04, 2023 | 7.560 | 7.560 | 7.270 | 7.370 | 18,321 | -0.13(-1.73%) |
Aug 03, 2023 | 7.410 | 7.500 | 7.410 | 7.500 | 5,700 | -0.02(-0.27%) |
Aug 02, 2023 | 7.500 | 7.520 | 7.396 | 7.520 | 15,353 | -0.07(-0.92%) |
Aug 01, 2023 | 7.555 | 7.675 | 7.415 | 7.590 | 29,311 | +0.03(+0.40%) |
Jul 31, 2023 | 7.420 | 7.750 | 7.360 | 7.560 | 47,604 | +0.10(+1.34%) |
Jul 28, 2023 | 7.350 | 7.570 | 7.350 | 7.460 | 21,793 | +0.01(+0.13%) |
Jul 27, 2023 | 7.350 | 7.530 | 7.350 | 7.450 | 20,299 | +0.27(+3.76%) |
Jul 26, 2023 | 7.360 | 7.400 | 7.180 | 7.180 | 62,869 | -0.24(-3.23%) |
Jul 25, 2023 | 7.189 | 7.495 | 7.189 | 7.420 | 36,884 | -0.03(-0.40%) |
Jul 24, 2023 | 7.470 | 7.550 | 7.390 | 7.450 | 57,233 | -0.06(-0.80%) |
Jul 21, 2023 | 7.380 | 7.550 | 7.280 | 7.510 | 35,009 | +0.05(+0.67%) |
Jul 20, 2023 | 7.430 | 7.570 | 7.410 | 7.460 | 19,751 | -0.21(-2.74%) |
Jul 19, 2023 | 7.570 | 7.670 | 7.505 | 7.670 | 18,897 | +0.00(+0.00%) |
Jul 18, 2023 | 7.690 | 7.710 | 7.520 | 7.670 | 483,350 | -0.08(-1.03%) |
Jul 17, 2023 | 7.560 | 7.750 | 7.560 | 7.750 | 21,106 | +0.18(+2.38%) |
Jul 14, 2023 | 7.650 | 7.750 | 7.450 | 7.570 | 57,255 | -0.10(-1.30%) |
Jul 13, 2023 | 7.620 | 7.765 | 7.510 | 7.670 | 26,153 | +0.07(+0.92%) |
Jul 12, 2023 | 7.490 | 7.600 | 7.262 | 7.600 | 31,072 | +0.28(+3.83%) |
Jul 11, 2023 | 7.300 | 7.450 | 7.250 | 7.320 | 21,442 | +0.03(+0.41%) |
Jul 10, 2023 | 7.240 | 7.330 | 7.240 | 7.290 | 69,975 | +0.15(+2.10%) |
Jul 07, 2023 | 7.090 | 7.240 | 7.030 | 7.140 | 16,536 | +0.06(+0.85%) |
Jul 06, 2023 | 7.130 | 7.130 | 6.910 | 7.080 | 20,860 | +0.08(+1.14%) |
Jul 05, 2023 | 7.240 | 7.310 | 6.992 | 7.000 | 37,155 | -0.10(-1.41%) |
Jul 03, 2023 | 7.130 | 7.230 | 7.100 | 7.100 | 13,730 | -0.10(-1.39%) |
Jun 30, 2023 | 7.140 | 7.240 | 7.090 | 7.200 | 23,959 | +0.21(+3.00%) |
Jun 29, 2023 | 7.050 | 7.250 | 6.970 | 6.990 | 28,528 | -0.12(-1.69%) |
Jun 28, 2023 | 7.000 | 7.140 | 6.992 | 7.110 | 13,822 | +0.04(+0.57%) |
Jun 27, 2023 | 6.850 | 7.070 | 6.850 | 7.070 | 30,851 | +0.24(+3.51%) |
Jun 26, 2023 | 6.820 | 7.010 | 6.785 | 6.830 | 18,769 | -0.04(-0.58%) |
Jun 23, 2023 | 6.920 | 6.970 | 6.794 | 6.870 | 27,017 | -0.17(-2.41%) |
Jun 22, 2023 | 7.270 | 7.270 | 6.820 | 7.040 | 96,457 | -0.01(-0.14%) |
Jun 21, 2023 | 7.240 | 7.340 | 6.970 | 7.050 | 36,346 | -0.19(-2.62%) |
Jun 20, 2023 | 7.240 | 7.350 | 7.160 | 7.240 | 38,059 | +0.14(+1.97%) |
Jun 16, 2023 | 7.190 | 7.330 | 7.030 | 7.100 | 87,053 | +0.13(+1.87%) |
Jun 15, 2023 | 6.990 | 7.130 | 6.950 | 6.970 | 69,510 | -0.02(-0.29%) |
Jun 14, 2023 | 7.080 | 7.140 | 6.902 | 6.990 | 40,407 | -0.15(-2.10%) |
Jun 13, 2023 | 7.310 | 7.320 | 7.000 | 7.140 | 65,118 | -0.18(-2.46%) |
Jun 12, 2023 | 7.260 | 7.400 | 7.173 | 7.320 | 41,366 | +0.04(+0.55%) |
Jun 09, 2023 | 7.100 | 7.380 | 7.070 | 7.280 | 62,208 | +0.20(+2.82%) |
Jun 08, 2023 | 7.070 | 7.080 | 6.963 | 7.080 | 23,438 | +0.08(+1.14%) |
Jun 07, 2023 | 7.200 | 7.300 | 6.860 | 7.000 | 60,687 | -0.28(-3.85%) |
Jun 06, 2023 | 7.120 | 7.350 | 7.040 | 7.280 | 57,097 | +0.31(+4.45%) |
Jun 05, 2023 | 7.060 | 7.120 | 6.900 | 6.970 | 45,363 | +0.02(+0.29%) |
Jun 02, 2023 | 7.000 | 7.000 | 6.825 | 6.950 | 41,093 | +0.03(+0.43%) |
Jun 01, 2023 | 6.760 | 6.990 | 6.700 | 6.920 | 59,921 | +0.04(+0.58%) |
May 31, 2023 | 7.120 | 7.140 | 6.700 | 6.880 | 214,939 | +0.32(+4.88%) |
May 30, 2023 | 6.650 | 6.980 | 6.361 | 6.560 | 106,325 | +0.52(+8.61%) |
May 26, 2023 | 6.200 | 6.280 | 5.950 | 6.040 | 41,406 | +0.05(+0.83%) |
May 25, 2023 | 6.230 | 6.250 | 5.860 | 5.990 | 40,204 | -0.17(-2.76%) |
May 24, 2023 | 6.360 | 6.370 | 5.932 | 6.160 | 20,097 | -0.24(-3.75%) |
May 23, 2023 | 6.360 | 6.510 | 6.250 | 6.400 | 195,655 | +0.10(+1.59%) |
May 22, 2023 | 6.090 | 6.360 | 5.930 | 6.300 | 139,095 | +0.44(+7.51%) |
May 19, 2023 | 6.020 | 6.050 | 5.780 | 5.860 | 113,062 | +0.07(+1.21%) |
May 18, 2023 | 5.930 | 5.930 | 5.600 | 5.790 | 66,989 | +0.31(+5.66%) |
May 17, 2023 | 5.400 | 5.570 | 5.350 | 5.480 | 32,178 | +0.06(+1.11%) |
May 16, 2023 | 5.460 | 5.620 | 5.420 | 5.420 | 20,114 | -0.08(-1.45%) |
May 15, 2023 | 5.410 | 5.575 | 5.390 | 5.500 | 36,350 | +0.11(+2.04%) |
May 12, 2023 | 5.460 | 5.503 | 5.250 | 5.390 | 71,034 | -0.15(-2.71%) |
May 11, 2023 | 5.430 | 5.570 | 5.360 | 5.540 | 50,525 | +0.12(+2.21%) |
May 10, 2023 | 5.510 | 5.840 | 5.360 | 5.420 | 30,570 | -0.23(-4.07%) |
May 09, 2023 | 5.510 | 5.690 | 5.510 | 5.650 | 77,239 | +0.29(+5.41%) |
May 08, 2023 | 5.390 | 5.390 | 5.300 | 5.360 | 10,246 | -0.04(-0.74%) |
May 05, 2023 | 5.340 | 5.440 | 5.200 | 5.400 | 22,405 | +0.17(+3.25%) |
May 04, 2023 | 5.280 | 5.326 | 5.200 | 5.230 | 39,348 | -0.05(-0.95%) |
May 03, 2023 | 5.390 | 5.450 | 5.270 | 5.280 | 37,539 | -0.05(-0.94%) |
May 02, 2023 | 5.530 | 5.540 | 5.270 | 5.330 | 54,517 | -0.21(-3.79%) |