Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.880 | 5.945 | 5.800 | 5.910 | 1,115,737 | +0.01(+0.17%) |
May 16, 2024 | 6.260 | 6.280 | 5.880 | 5.900 | 2,502,798 | -0.38(-6.05%) |
May 15, 2024 | 6.420 | 6.430 | 6.265 | 6.280 | 1,289,277 | -0.11(-1.72%) |
May 14, 2024 | 6.620 | 6.640 | 6.340 | 6.390 | 1,862,952 | -0.08(-1.24%) |
May 13, 2024 | 6.510 | 6.615 | 6.460 | 6.470 | 1,864,182 | +0.14(+2.21%) |
May 10, 2024 | 6.450 | 6.520 | 6.285 | 6.330 | 1,369,834 | -0.08(-1.25%) |
May 09, 2024 | 6.070 | 6.410 | 5.980 | 6.410 | 1,864,625 | -0.03(-0.47%) |
May 08, 2024 | 6.300 | 6.465 | 6.290 | 6.440 | 719,135 | +0.02(+0.31%) |
May 07, 2024 | 6.560 | 6.610 | 6.410 | 6.420 | 1,237,426 | +0.03(+0.47%) |
May 06, 2024 | 6.390 | 6.520 | 6.350 | 6.390 | 1,271,316 | -0.03(-0.47%) |
May 03, 2024 | 6.350 | 6.465 | 6.275 | 6.420 | 2,381,100 | +0.51(+8.63%) |
May 02, 2024 | 5.880 | 5.965 | 5.780 | 5.910 | 1,039,900 | +0.20(+3.50%) |
May 01, 2024 | 5.550 | 5.830 | 5.540 | 5.710 | 872,324 | +0.11(+1.96%) |
Apr 30, 2024 | 5.730 | 5.842 | 5.580 | 5.600 | 980,502 | -0.27(-4.60%) |
Apr 29, 2024 | 5.940 | 5.970 | 5.825 | 5.870 | 1,881,908 | +0.19(+3.35%) |
Apr 26, 2024 | 5.530 | 5.770 | 5.500 | 5.680 | 2,131,839 | +0.30(+5.58%) |
Apr 25, 2024 | 5.210 | 5.450 | 5.160 | 5.380 | 3,440,744 | -0.21(-3.76%) |
Apr 24, 2024 | 5.810 | 5.810 | 5.580 | 5.590 | 1,809,645 | -0.21(-3.62%) |
Apr 23, 2024 | 5.820 | 5.950 | 5.755 | 5.800 | 981,928 | -0.07(-1.19%) |
Apr 22, 2024 | 5.810 | 5.970 | 5.735 | 5.870 | 1,501,335 | +0.09(+1.56%) |
Apr 19, 2024 | 5.740 | 5.960 | 5.700 | 5.780 | 2,128,723 | -0.02(-0.34%) |
Apr 18, 2024 | 5.770 | 6.239 | 5.570 | 5.800 | 5,429,951 | -0.25(-4.13%) |
Apr 17, 2024 | 6.220 | 6.270 | 5.910 | 6.050 | 2,134,266 | +0.01(+0.17%) |
Apr 16, 2024 | 5.900 | 6.120 | 5.660 | 6.040 | 4,381,784 | -0.22(-3.51%) |
Apr 15, 2024 | 6.360 | 6.570 | 6.060 | 6.260 | 3,640,022 | -0.31(-4.72%) |
Apr 12, 2024 | 7.100 | 7.140 | 6.410 | 6.570 | 4,771,452 | -0.79(-10.73%) |
Apr 11, 2024 | 7.550 | 7.580 | 7.265 | 7.360 | 1,306,269 | -0.17(-2.26%) |
Apr 10, 2024 | 7.860 | 7.910 | 7.480 | 7.530 | 1,986,572 | -0.71(-8.62%) |
Apr 09, 2024 | 8.010 | 8.240 | 7.940 | 8.240 | 1,768,043 | +0.29(+3.65%) |
Apr 08, 2024 | 7.670 | 8.080 | 7.670 | 7.950 | 1,810,682 | +0.29(+3.79%) |
Apr 05, 2024 | 7.640 | 7.710 | 7.565 | 7.660 | 1,348,661 | +0.01(+0.13%) |
Apr 04, 2024 | 7.620 | 8.050 | 7.610 | 7.650 | 2,810,961 | +0.16(+2.14%) |
Apr 03, 2024 | 7.380 | 7.510 | 7.220 | 7.490 | 1,679,810 | +0.02(+0.27%) |
Apr 02, 2024 | 7.620 | 7.730 | 7.440 | 7.470 | 1,385,877 | -0.25(-3.24%) |
Apr 01, 2024 | 7.710 | 7.840 | 7.490 | 7.720 | 2,649,526 | -0.05(-0.64%) |
Mar 28, 2024 | 8.530 | 7.800 | 7.800 | 7.770 | 4,145,589 | -0.76(-8.91%) |
Mar 27, 2024 | 8.460 | 8.610 | 8.430 | 8.530 | 1,013,004 | +0.13(+1.55%) |
Mar 26, 2024 | 8.430 | 8.640 | 8.380 | 8.400 | 929,353 | -0.05(-0.59%) |
Mar 25, 2024 | 8.450 | 8.520 | 8.335 | 8.450 | 616,624 | +0.05(+0.60%) |
Mar 22, 2024 | 8.520 | 8.630 | 8.355 | 8.400 | 941,206 | -0.18(-2.10%) |
Mar 21, 2024 | 8.600 | 8.695 | 8.449 | 8.580 | 957,545 | -0.07(-0.81%) |
Mar 20, 2024 | 8.210 | 8.730 | 8.180 | 8.650 | 1,806,983 | +0.46(+5.62%) |
Mar 19, 2024 | 8.190 | 8.380 | 8.100 | 8.190 | 1,601,949 | +0.06(+0.74%) |
Mar 18, 2024 | 8.010 | 8.179 | 7.860 | 8.130 | 1,717,094 | +0.13(+1.63%) |
Mar 15, 2024 | 7.550 | 8.010 | 7.420 | 8.000 | 1,537,555 | +0.45(+5.96%) |
Mar 14, 2024 | 7.630 | 7.645 | 7.430 | 7.550 | 850,381 | -0.12(-1.56%) |
Mar 13, 2024 | 7.500 | 7.740 | 7.460 | 7.670 | 975,254 | +0.14(+1.86%) |
Mar 12, 2024 | 7.400 | 7.590 | 7.170 | 7.530 | 1,754,023 | +0.28(+3.86%) |
Mar 11, 2024 | 7.400 | 7.460 | 7.250 | 7.250 | 853,746 | -0.16(-2.16%) |
Mar 08, 2024 | 7.340 | 7.420 | 7.241 | 7.410 | 1,908,025 | +0.08(+1.09%) |
Mar 07, 2024 | 7.480 | 7.510 | 7.310 | 7.330 | 711,483 | -0.14(-1.87%) |
Mar 06, 2024 | 7.530 | 7.570 | 7.380 | 7.470 | 823,046 | +0.00(+0.00%) |
Mar 05, 2024 | 7.530 | 7.690 | 7.430 | 7.470 | 1,664,613 | +0.24(+3.32%) |
Mar 04, 2024 | 7.310 | 7.310 | 7.200 | 7.230 | 760,548 | -0.19(-2.56%) |
Mar 01, 2024 | 7.380 | 7.445 | 7.150 | 7.420 | 955,886 | +0.10(+1.37%) |
Feb 29, 2024 | 7.330 | 7.500 | 7.240 | 7.320 | 1,024,463 | -0.11(-1.48%) |
Feb 28, 2024 | 7.460 | 7.600 | 7.370 | 7.430 | 1,650,001 | -0.20(-2.62%) |
Feb 27, 2024 | 7.380 | 7.670 | 7.350 | 7.630 | 2,099,182 | +0.58(+8.23%) |
Feb 26, 2024 | 7.100 | 7.175 | 7.010 | 7.050 | 906,538 | +0.02(+0.28%) |
Feb 23, 2024 | 7.170 | 7.170 | 7.030 | 7.030 | 1,099,541 | -0.20(-2.77%) |
Feb 22, 2024 | 7.290 | 7.460 | 7.230 | 7.230 | 1,109,954 | +0.03(+0.42%) |
Feb 21, 2024 | 7.370 | 7.380 | 7.160 | 7.200 | 930,170 | -0.32(-4.26%) |
Feb 20, 2024 | 7.310 | 7.540 | 7.310 | 7.520 | 977,392 | +0.14(+1.90%) |
Feb 16, 2024 | 7.280 | 7.405 | 7.155 | 7.380 | 999,994 | +0.01(+0.14%) |
Feb 15, 2024 | 7.400 | 7.540 | 7.280 | 7.370 | 819,113 | +0.03(+0.41%) |
Feb 14, 2024 | 7.270 | 7.450 | 7.190 | 7.340 | 1,269,981 | +0.16(+2.23%) |
Feb 13, 2024 | 7.200 | 7.495 | 7.080 | 7.180 | 1,578,848 | -0.35(-4.65%) |
Feb 12, 2024 | 7.340 | 7.690 | 7.332 | 7.530 | 742,812 | +0.17(+2.31%) |
Feb 09, 2024 | 7.300 | 7.470 | 7.270 | 7.360 | 942,993 | -0.06(-0.81%) |
Feb 08, 2024 | 7.590 | 7.600 | 7.230 | 7.420 | 2,111,075 | -0.45(-5.72%) |
Feb 07, 2024 | 7.930 | 8.020 | 7.791 | 7.870 | 739,258 | -0.23(-2.84%) |
Feb 06, 2024 | 7.930 | 8.220 | 7.900 | 8.100 | 911,074 | +0.35(+4.52%) |
Feb 05, 2024 | 8.140 | 8.150 | 7.690 | 7.750 | 1,319,348 | -0.50(-6.06%) |
Feb 02, 2024 | 8.230 | 8.290 | 8.110 | 8.250 | 812,529 | +0.20(+2.48%) |
Feb 01, 2024 | 7.930 | 8.090 | 7.795 | 8.050 | 1,612,282 | -0.07(-0.86%) |
Jan 31, 2024 | 8.250 | 8.470 | 8.120 | 8.120 | 1,353,063 | +0.12(+1.50%) |
Jan 30, 2024 | 8.380 | 8.390 | 7.990 | 8.000 | 2,060,746 | -0.42(-4.99%) |
Jan 29, 2024 | 8.590 | 8.600 | 8.310 | 8.420 | 1,647,390 | -0.26(-3.00%) |
Jan 26, 2024 | 8.630 | 8.720 | 8.405 | 8.680 | 1,562,015 | +0.11(+1.28%) |
Jan 25, 2024 | 8.250 | 8.570 | 8.240 | 8.570 | 2,152,746 | +0.51(+6.33%) |
Jan 24, 2024 | 8.360 | 8.370 | 8.050 | 8.060 | 850,084 | -0.08(-0.98%) |
Jan 23, 2024 | 8.190 | 8.250 | 8.070 | 8.140 | 1,023,634 | +0.19(+2.39%) |
Jan 22, 2024 | 8.030 | 8.430 | 7.900 | 7.950 | 1,589,550 | -0.01(-0.13%) |
Jan 19, 2024 | 7.730 | 8.040 | 7.555 | 7.960 | 1,168,969 | +0.32(+4.19%) |
Jan 18, 2024 | 7.670 | 7.730 | 7.540 | 7.640 | 993,294 | +0.01(+0.13%) |
Jan 17, 2024 | 7.780 | 7.825 | 7.600 | 7.630 | 1,039,606 | -0.19(-2.43%) |
Jan 16, 2024 | 8.020 | 8.020 | 7.680 | 7.820 | 3,097,184 | -0.74(-8.64%) |
Jan 12, 2024 | 8.970 | 8.970 | 8.510 | 8.560 | 1,282,877 | -0.15(-1.72%) |
Jan 11, 2024 | 8.870 | 8.885 | 8.630 | 8.710 | 1,162,027 | -0.27(-3.01%) |
Jan 10, 2024 | 9.190 | 9.270 | 8.955 | 8.980 | 851,165 | +0.00(+0.00%) |
Jan 09, 2024 | 8.950 | 9.145 | 8.890 | 8.980 | 889,991 | -0.11(-1.21%) |
Jan 08, 2024 | 8.730 | 9.150 | 8.700 | 9.090 | 1,399,803 | +0.59(+6.94%) |
Jan 05, 2024 | 8.520 | 8.730 | 8.440 | 8.500 | 1,365,179 | +0.04(+0.47%) |
Jan 04, 2024 | 8.520 | 8.545 | 8.400 | 8.460 | 1,350,072 | -0.15(-1.74%) |
Jan 03, 2024 | 8.770 | 8.840 | 8.610 | 8.610 | 1,203,471 | -0.38(-4.23%) |
Jan 02, 2024 | 9.400 | 9.440 | 8.920 | 8.990 | 1,648,974 | -0.70(-7.22%) |
Dec 29, 2023 | 9.930 | 9.930 | 9.641 | 9.690 | 637,057 | -0.22(-2.22%) |
Dec 28, 2023 | 10.07 | 10.08 | 9.870 | 9.910 | 925,532 | -0.40(-3.88%) |
Dec 27, 2023 | 10.12 | 10.36 | 10.12 | 10.31 | 1,173,196 | +0.23(+2.28%) |
Dec 26, 2023 | 10.04 | 10.10 | 9.960 | 10.08 | 511,437 | +0.03(+0.30%) |
Dec 22, 2023 | 9.950 | 10.12 | 9.860 | 10.05 | 783,627 | -0.04(-0.40%) |
Dec 21, 2023 | 9.980 | 10.18 | 9.800 | 10.09 | 944,937 | +0.45(+4.67%) |
Dec 20, 2023 | 10.05 | 10.18 | 9.640 | 9.640 | 1,236,792 | -0.39(-3.89%) |
Dec 19, 2023 | 10.08 | 10.37 | 9.990 | 10.03 | 1,821,436 | +0.19(+1.93%) |
Dec 18, 2023 | 9.650 | 9.880 | 9.550 | 9.840 | 1,021,888 | +0.08(+0.82%) |
Dec 15, 2023 | 10.02 | 10.05 | 9.690 | 9.760 | 1,886,604 | -0.48(-4.69%) |
Dec 14, 2023 | 10.51 | 10.62 | 10.21 | 10.24 | 1,706,672 | +0.03(+0.29%) |
Dec 13, 2023 | 9.730 | 10.27 | 9.630 | 10.21 | 1,089,357 | +0.70(+7.36%) |
Dec 12, 2023 | 9.660 | 9.680 | 9.490 | 9.510 | 747,566 | -0.16(-1.65%) |
Dec 11, 2023 | 9.650 | 9.695 | 9.470 | 9.670 | 1,067,115 | -0.08(-0.82%) |
Dec 08, 2023 | 9.980 | 10.18 | 9.690 | 9.750 | 1,781,238 | -0.52(-5.06%) |
Dec 07, 2023 | 10.14 | 10.29 | 10.05 | 10.27 | 571,861 | +0.32(+3.22%) |
Dec 06, 2023 | 10.00 | 10.09 | 9.901 | 9.950 | 929,072 | +0.30(+3.11%) |
Dec 05, 2023 | 9.640 | 9.730 | 9.330 | 9.650 | 1,526,513 | -0.03(-0.31%) |
Dec 04, 2023 | 9.960 | 10.03 | 9.620 | 9.680 | 1,426,407 | -0.72(-6.92%) |
Dec 01, 2023 | 10.34 | 10.58 | 10.22 | 10.40 | 910,159 | +0.04(+0.39%) |
Nov 30, 2023 | 10.56 | 10.56 | 10.26 | 10.36 | 1,725,577 | -0.31(-2.91%) |
Nov 29, 2023 | 10.85 | 11.12 | 10.63 | 10.67 | 1,054,058 | -0.26(-2.38%) |
Nov 28, 2023 | 10.73 | 11.01 | 10.66 | 10.93 | 776,588 | +0.19(+1.77%) |
Nov 27, 2023 | 10.54 | 10.75 | 10.42 | 10.74 | 707,614 | +0.08(+0.75%) |
Nov 24, 2023 | 10.43 | 10.76 | 10.37 | 10.66 | 451,928 | +0.08(+0.76%) |
Nov 22, 2023 | 10.81 | 10.99 | 10.55 | 10.58 | 1,309,193 | +0.14(+1.34%) |
Nov 21, 2023 | 10.64 | 10.77 | 10.32 | 10.44 | 1,010,840 | -0.37(-3.42%) |
Nov 20, 2023 | 10.67 | 10.84 | 10.61 | 10.81 | 873,832 | +0.16(+1.50%) |
Nov 17, 2023 | 10.58 | 10.90 | 10.51 | 10.65 | 1,317,305 | +0.18(+1.72%) |
Nov 16, 2023 | 10.67 | 10.87 | 10.19 | 10.47 | 2,349,602 | -0.19(-1.78%) |
Nov 15, 2023 | 10.40 | 11.26 | 10.39 | 10.66 | 1,943,841 | +0.34(+3.29%) |
Nov 14, 2023 | 10.06 | 10.37 | 9.880 | 10.32 | 2,699,672 | +0.94(+10.02%) |
Nov 13, 2023 | 9.410 | 9.490 | 9.200 | 9.380 | 1,595,553 | +0.07(+0.75%) |
Nov 10, 2023 | 9.320 | 9.525 | 9.110 | 9.310 | 2,602,586 | +0.45(+5.08%) |
Nov 09, 2023 | 9.090 | 9.370 | 8.760 | 8.860 | 2,402,502 | +0.00(+0.00%) |
Nov 08, 2023 | 9.040 | 9.055 | 8.670 | 8.860 | 2,057,598 | +0.09(+1.03%) |
Nov 07, 2023 | 8.350 | 8.820 | 8.240 | 8.770 | 1,628,171 | +0.57(+6.95%) |
Nov 06, 2023 | 8.720 | 8.730 | 8.170 | 8.200 | 1,257,530 | -0.44(-5.09%) |
Nov 03, 2023 | 8.380 | 8.650 | 8.360 | 8.640 | 1,395,754 | +0.65(+8.14%) |
Nov 02, 2023 | 7.960 | 8.130 | 7.800 | 7.990 | 928,872 | +0.20(+2.57%) |
Nov 01, 2023 | 7.670 | 7.810 | 7.570 | 7.790 | 1,177,758 | +0.19(+2.50%) |
Oct 31, 2023 | 7.100 | 7.620 | 7.090 | 7.600 | 1,686,346 | +0.27(+3.68%) |
Oct 30, 2023 | 7.730 | 7.760 | 7.285 | 7.330 | 1,446,627 | -0.26(-3.43%) |
Oct 27, 2023 | 8.200 | 8.240 | 7.580 | 7.590 | 1,362,409 | -0.40(-5.01%) |
Oct 26, 2023 | 7.880 | 8.100 | 7.815 | 7.990 | 2,175,292 | +0.33(+4.31%) |
Oct 25, 2023 | 7.920 | 8.085 | 7.640 | 7.660 | 2,443,523 | -0.21(-2.67%) |
Oct 24, 2023 | 7.890 | 7.960 | 7.710 | 7.870 | 1,021,872 | +0.15(+1.94%) |
Oct 23, 2023 | 7.240 | 7.830 | 7.190 | 7.720 | 1,136,541 | +0.38(+5.18%) |
Oct 20, 2023 | 7.520 | 7.620 | 7.320 | 7.340 | 1,018,389 | -0.24(-3.17%) |
Oct 19, 2023 | 7.700 | 7.900 | 7.570 | 7.580 | 1,231,438 | -0.06(-0.79%) |
Oct 18, 2023 | 7.780 | 7.790 | 7.450 | 7.640 | 1,263,302 | -0.37(-4.62%) |
Oct 17, 2023 | 7.950 | 8.200 | 7.880 | 8.010 | 605,016 | -0.05(-0.62%) |
Oct 16, 2023 | 7.760 | 8.065 | 7.700 | 8.060 | 932,352 | +0.44(+5.77%) |
Oct 13, 2023 | 7.740 | 7.835 | 7.585 | 7.620 | 1,221,501 | -0.11(-1.42%) |
Oct 12, 2023 | 8.040 | 8.040 | 7.575 | 7.730 | 759,414 | -0.33(-4.09%) |
Oct 11, 2023 | 7.940 | 8.160 | 7.895 | 8.060 | 1,271,169 | +0.23(+2.94%) |
Oct 10, 2023 | 7.590 | 7.895 | 7.470 | 7.830 | 2,278,806 | +0.63(+8.75%) |
Oct 09, 2023 | 7.090 | 7.290 | 6.935 | 7.200 | 1,323,169 | -0.21(-2.83%) |
Oct 06, 2023 | 7.270 | 7.500 | 7.040 | 7.410 | 1,284,240 | -0.10(-1.33%) |
Oct 05, 2023 | 8.050 | 8.140 | 7.445 | 7.510 | 963,930 | -0.17(-2.21%) |
Oct 04, 2023 | 7.600 | 7.815 | 7.490 | 7.680 | 937,129 | +0.18(+2.40%) |
Oct 03, 2023 | 7.970 | 8.100 | 7.430 | 7.500 | 2,082,415 | -0.55(-6.83%) |