Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 8.620 | 8.730 | 8.465 | 8.570 | 160,508 | +0.09(+1.06%) |
May 31, 2024 | 8.790 | 8.840 | 8.440 | 8.480 | 154,268 | -0.27(-3.09%) |
May 30, 2024 | 8.620 | 8.780 | 8.500 | 8.750 | 310,382 | +0.29(+3.43%) |
May 29, 2024 | 8.560 | 8.580 | 8.180 | 8.460 | 340,937 | -0.04(-0.47%) |
May 28, 2024 | 7.420 | 8.530 | 7.280 | 8.500 | 1,174,619 | +1.13(+15.33%) |
May 24, 2024 | 6.990 | 7.380 | 6.990 | 7.370 | 163,237 | +0.50(+7.28%) |
May 23, 2024 | 6.980 | 7.230 | 6.850 | 6.870 | 231,387 | +0.01(+0.15%) |
May 22, 2024 | 7.600 | 7.600 | 6.630 | 6.860 | 346,403 | -0.49(-6.67%) |
May 21, 2024 | 7.490 | 7.510 | 7.320 | 7.350 | 253,741 | -0.02(-0.27%) |
May 20, 2024 | 7.020 | 7.470 | 7.020 | 7.370 | 172,168 | +0.35(+4.99%) |
May 17, 2024 | 6.750 | 7.130 | 6.750 | 7.020 | 153,135 | +0.27(+4.00%) |
May 16, 2024 | 6.650 | 6.770 | 6.630 | 6.750 | 74,610 | +0.13(+1.96%) |
May 15, 2024 | 6.760 | 6.760 | 6.570 | 6.620 | 54,798 | -0.02(-0.30%) |
May 14, 2024 | 6.580 | 6.670 | 6.540 | 6.640 | 56,994 | +0.04(+0.61%) |
May 13, 2024 | 6.600 | 6.700 | 6.500 | 6.600 | 82,599 | +0.08(+1.23%) |
May 10, 2024 | 6.680 | 6.693 | 6.500 | 6.520 | 74,682 | -0.11(-1.66%) |
May 09, 2024 | 6.720 | 6.840 | 6.550 | 6.630 | 61,909 | -0.07(-1.04%) |
May 08, 2024 | 6.480 | 6.720 | 6.480 | 6.700 | 70,943 | +0.18(+2.76%) |
May 07, 2024 | 6.460 | 6.595 | 6.350 | 6.520 | 66,410 | +0.06(+0.93%) |
May 06, 2024 | 6.250 | 6.530 | 6.210 | 6.460 | 144,083 | +0.28(+4.53%) |
May 03, 2024 | 6.120 | 6.220 | 6.040 | 6.180 | 58,623 | +0.09(+1.48%) |
May 02, 2024 | 6.120 | 6.170 | 6.090 | 6.090 | 71,300 | +0.02(+0.33%) |
May 01, 2024 | 6.260 | 6.260 | 6.070 | 6.070 | 90,265 | -0.19(-3.04%) |
Apr 30, 2024 | 6.220 | 6.310 | 6.070 | 6.260 | 142,949 | +0.06(+0.97%) |
Apr 29, 2024 | 6.070 | 6.220 | 6.070 | 6.200 | 91,810 | +0.13(+2.14%) |
Apr 26, 2024 | 5.960 | 6.150 | 5.930 | 6.070 | 84,586 | +0.11(+1.85%) |
Apr 25, 2024 | 5.910 | 6.010 | 5.910 | 5.960 | 36,235 | +0.02(+0.34%) |
Apr 24, 2024 | 5.970 | 6.088 | 5.910 | 5.940 | 88,853 | -0.07(-1.16%) |
Apr 23, 2024 | 5.820 | 6.030 | 5.820 | 6.010 | 79,378 | +0.16(+2.74%) |
Apr 22, 2024 | 5.800 | 5.960 | 5.780 | 5.850 | 90,202 | -0.04(-0.68%) |
Apr 19, 2024 | 5.800 | 5.920 | 5.770 | 5.890 | 89,970 | +0.09(+1.55%) |
Apr 18, 2024 | 5.820 | 5.880 | 5.780 | 5.800 | 62,112 | -0.04(-0.68%) |
Apr 17, 2024 | 5.880 | 5.960 | 5.840 | 5.840 | 56,611 | -0.05(-0.85%) |
Apr 16, 2024 | 5.860 | 5.950 | 5.810 | 5.890 | 72,235 | +0.01(+0.17%) |
Apr 15, 2024 | 5.900 | 5.970 | 5.860 | 5.880 | 79,663 | -0.03(-0.51%) |
Apr 12, 2024 | 5.990 | 6.080 | 5.880 | 5.910 | 82,745 | -0.09(-1.50%) |
Apr 11, 2024 | 6.010 | 6.056 | 5.960 | 6.000 | 74,966 | +0.00(+0.00%) |
Apr 10, 2024 | 5.950 | 6.040 | 5.900 | 6.000 | 89,823 | +0.07(+1.18%) |
Apr 09, 2024 | 5.990 | 6.022 | 5.925 | 5.930 | 76,440 | -0.04(-0.67%) |
Apr 08, 2024 | 6.030 | 6.089 | 5.970 | 5.970 | 64,826 | -0.08(-1.32%) |
Apr 05, 2024 | 6.010 | 6.100 | 5.980 | 6.050 | 74,713 | +0.05(+0.83%) |
Apr 04, 2024 | 6.100 | 6.110 | 6.000 | 6.000 | 96,172 | -0.07(-1.15%) |
Apr 03, 2024 | 5.990 | 6.140 | 5.990 | 6.070 | 102,180 | +0.12(+2.02%) |
Apr 02, 2024 | 5.810 | 5.950 | 5.810 | 5.950 | 110,881 | +0.08(+1.36%) |
Apr 01, 2024 | 6.010 | 6.010 | 5.820 | 5.870 | 136,545 | -0.07(-1.18%) |
Mar 28, 2024 | 5.950 | 6.005 | 5.899 | 5.940 | 47,529 | +0.02(+0.34%) |
Mar 27, 2024 | 5.930 | 6.030 | 5.888 | 5.920 | 55,852 | -0.01(-0.17%) |
Mar 26, 2024 | 5.750 | 6.000 | 5.720 | 5.930 | 157,337 | +0.16(+2.77%) |
Mar 25, 2024 | 5.830 | 5.910 | 5.750 | 5.770 | 188,694 | -0.08(-1.37%) |
Mar 22, 2024 | 5.800 | 5.970 | 5.800 | 5.850 | 152,622 | +0.01(+0.17%) |
Mar 21, 2024 | 6.190 | 6.205 | 5.810 | 5.840 | 556,919 | -0.34(-5.50%) |
Mar 20, 2024 | 6.030 | 6.180 | 6.030 | 6.180 | 77,788 | +0.08(+1.31%) |
Mar 19, 2024 | 6.040 | 6.230 | 6.040 | 6.100 | 100,129 | +0.00(+0.00%) |
Mar 18, 2024 | 6.110 | 6.130 | 6.020 | 6.100 | 84,812 | +0.01(+0.16%) |
Mar 15, 2024 | 6.060 | 6.170 | 5.950 | 6.090 | 274,648 | +0.01(+0.16%) |
Mar 14, 2024 | 6.140 | 6.200 | 6.062 | 6.080 | 81,698 | -0.06(-0.98%) |
Mar 13, 2024 | 6.140 | 6.210 | 6.100 | 6.140 | 83,039 | +0.01(+0.16%) |
Mar 12, 2024 | 6.120 | 6.190 | 6.100 | 6.130 | 67,115 | +0.04(+0.66%) |
Mar 11, 2024 | 6.150 | 6.188 | 6.050 | 6.090 | 150,575 | -0.07(-1.14%) |
Mar 08, 2024 | 6.310 | 6.360 | 6.080 | 6.160 | 103,652 | -0.13(-2.07%) |
Mar 07, 2024 | 6.190 | 6.350 | 6.177 | 6.290 | 135,568 | +0.10(+1.62%) |
Mar 06, 2024 | 6.130 | 6.240 | 6.130 | 6.190 | 74,864 | +0.05(+0.81%) |
Mar 05, 2024 | 6.080 | 6.250 | 6.080 | 6.140 | 117,478 | +0.04(+0.66%) |
Mar 04, 2024 | 6.150 | 6.309 | 6.070 | 6.100 | 198,277 | -0.05(-0.81%) |
Mar 01, 2024 | 6.170 | 6.300 | 6.130 | 6.150 | 130,694 | -0.02(-0.32%) |
Feb 29, 2024 | 6.220 | 6.240 | 6.100 | 6.170 | 119,664 | -0.03(-0.48%) |
Feb 28, 2024 | 6.210 | 6.400 | 6.150 | 6.200 | 86,426 | -0.01(-0.16%) |
Feb 27, 2024 | 6.220 | 6.250 | 6.100 | 6.210 | 182,583 | -0.00(-0.08%) |
Feb 26, 2024 | 6.240 | 6.280 | 6.100 | 6.215 | 386,390 | -0.11(-1.66%) |
Feb 23, 2024 | 6.300 | 6.440 | 6.250 | 6.320 | 185,150 | -0.13(-2.02%) |
Feb 22, 2024 | 6.510 | 6.670 | 6.300 | 6.450 | 307,126 | -0.09(-1.38%) |
Feb 21, 2024 | 7.020 | 7.020 | 6.300 | 6.540 | 564,046 | -0.62(-8.66%) |
Feb 20, 2024 | 7.070 | 7.190 | 6.870 | 7.160 | 263,666 | +0.10(+1.42%) |
Feb 16, 2024 | 7.200 | 7.220 | 7.060 | 7.060 | 97,041 | -0.14(-1.94%) |
Feb 15, 2024 | 6.950 | 7.310 | 6.870 | 7.200 | 189,667 | +0.30(+4.35%) |
Feb 14, 2024 | 7.030 | 7.065 | 6.870 | 6.900 | 97,000 | -0.07(-1.00%) |
Feb 13, 2024 | 7.090 | 7.090 | 6.930 | 6.970 | 145,147 | -0.14(-1.97%) |
Feb 12, 2024 | 7.040 | 7.180 | 7.040 | 7.110 | 105,921 | +0.07(+0.99%) |
Feb 09, 2024 | 7.000 | 7.130 | 6.870 | 7.040 | 323,497 | -0.06(-0.85%) |
Feb 08, 2024 | 7.280 | 7.285 | 7.090 | 7.100 | 176,286 | -0.22(-3.01%) |
Feb 07, 2024 | 7.110 | 7.370 | 7.100 | 7.320 | 128,967 | +0.23(+3.24%) |
Feb 06, 2024 | 7.080 | 7.310 | 7.050 | 7.090 | 172,132 | -0.11(-1.53%) |
Feb 05, 2024 | 7.390 | 7.390 | 7.100 | 7.200 | 203,348 | -0.01(-0.14%) |
Feb 02, 2024 | 7.340 | 7.390 | 7.080 | 7.210 | 258,020 | -0.16(-2.17%) |
Feb 01, 2024 | 7.580 | 7.679 | 7.320 | 7.370 | 222,716 | -0.27(-3.53%) |
Jan 31, 2024 | 7.760 | 7.840 | 7.610 | 7.640 | 126,740 | -0.16(-2.05%) |
Jan 30, 2024 | 7.600 | 7.880 | 7.600 | 7.800 | 151,937 | +0.27(+3.59%) |
Jan 29, 2024 | 7.970 | 7.980 | 7.430 | 7.530 | 298,987 | -0.42(-5.28%) |
Jan 26, 2024 | 7.500 | 7.960 | 7.500 | 7.950 | 365,317 | +0.45(+6.00%) |
Jan 25, 2024 | 7.500 | 7.640 | 7.280 | 7.500 | 284,325 | +0.10(+1.35%) |
Jan 24, 2024 | 7.320 | 7.405 | 7.300 | 7.400 | 107,269 | +0.08(+1.09%) |
Jan 23, 2024 | 7.310 | 7.390 | 7.210 | 7.320 | 111,559 | +0.05(+0.69%) |
Jan 22, 2024 | 7.090 | 7.440 | 7.090 | 7.270 | 216,547 | +0.18(+2.54%) |
Jan 19, 2024 | 7.170 | 7.185 | 7.000 | 7.090 | 119,794 | -0.08(-1.12%) |
Jan 18, 2024 | 7.390 | 7.440 | 7.035 | 7.170 | 182,138 | -0.17(-2.32%) |
Jan 17, 2024 | 7.080 | 7.510 | 7.080 | 7.340 | 257,291 | +0.20(+2.80%) |
Jan 16, 2024 | 7.060 | 7.243 | 7.060 | 7.140 | 185,416 | +0.08(+1.13%) |
Jan 12, 2024 | 7.010 | 7.147 | 6.970 | 7.060 | 130,741 | +0.09(+1.29%) |
Jan 11, 2024 | 7.070 | 7.250 | 6.830 | 6.970 | 140,306 | -0.03(-0.43%) |
Jan 10, 2024 | 7.060 | 7.220 | 6.940 | 7.000 | 108,936 | -0.05(-0.71%) |
Jan 09, 2024 | 7.070 | 7.098 | 6.850 | 7.050 | 193,557 | -0.05(-0.70%) |
Jan 08, 2024 | 7.500 | 7.530 | 6.950 | 7.100 | 459,695 | -0.37(-4.95%) |
Jan 05, 2024 | 7.200 | 7.540 | 7.190 | 7.470 | 465,347 | +0.32(+4.48%) |
Jan 04, 2024 | 7.000 | 7.330 | 7.000 | 7.150 | 336,510 | +0.23(+3.32%) |
Jan 03, 2024 | 6.990 | 7.176 | 6.890 | 6.920 | 230,014 | -0.07(-1.00%) |
Jan 02, 2024 | 6.600 | 7.140 | 6.579 | 6.990 | 451,669 | +0.53(+8.20%) |
Dec 29, 2023 | 6.460 | 6.540 | 6.420 | 6.460 | 101,575 | +0.02(+0.31%) |
Dec 28, 2023 | 6.610 | 6.630 | 6.390 | 6.440 | 218,124 | -0.22(-3.30%) |
Dec 27, 2023 | 6.800 | 6.800 | 6.630 | 6.660 | 129,021 | -0.14(-2.06%) |
Dec 26, 2023 | 6.950 | 6.950 | 6.770 | 6.800 | 130,820 | -0.07(-1.02%) |
Dec 22, 2023 | 6.900 | 6.950 | 6.780 | 6.870 | 140,866 | +0.02(+0.29%) |
Dec 21, 2023 | 7.020 | 7.080 | 6.790 | 6.850 | 184,931 | -0.17(-2.42%) |
Dec 20, 2023 | 6.950 | 7.090 | 6.850 | 7.020 | 191,710 | +0.07(+1.01%) |
Dec 19, 2023 | 6.800 | 6.950 | 6.800 | 6.950 | 248,878 | +0.15(+2.21%) |
Dec 18, 2023 | 6.630 | 6.890 | 6.600 | 6.800 | 432,547 | +0.30(+4.62%) |
Dec 15, 2023 | 6.480 | 6.800 | 6.300 | 6.500 | 450,222 | +0.40(+6.56%) |
Dec 14, 2023 | 6.300 | 6.300 | 6.090 | 6.100 | 285,716 | -0.09(-1.45%) |
Dec 13, 2023 | 6.020 | 6.260 | 5.910 | 6.190 | 149,371 | +0.14(+2.31%) |
Dec 12, 2023 | 6.370 | 6.440 | 6.010 | 6.050 | 231,099 | -0.27(-4.27%) |
Dec 11, 2023 | 6.370 | 6.380 | 6.260 | 6.320 | 186,349 | -0.11(-1.71%) |
Dec 08, 2023 | 6.450 | 6.460 | 6.340 | 6.430 | 92,856 | +0.01(+0.16%) |
Dec 07, 2023 | 6.440 | 6.480 | 6.360 | 6.420 | 152,260 | +0.06(+0.94%) |
Dec 06, 2023 | 6.350 | 6.480 | 6.350 | 6.360 | 159,472 | +0.01(+0.16%) |
Dec 05, 2023 | 6.610 | 6.630 | 6.340 | 6.350 | 196,248 | -0.28(-4.22%) |
Dec 04, 2023 | 6.810 | 6.810 | 6.510 | 6.630 | 279,082 | -0.18(-2.64%) |
Dec 01, 2023 | 6.640 | 6.900 | 6.640 | 6.810 | 221,419 | +0.14(+2.10%) |
Nov 30, 2023 | 6.720 | 6.720 | 6.560 | 6.670 | 178,650 | -0.01(-0.15%) |
Nov 29, 2023 | 6.800 | 6.820 | 6.650 | 6.680 | 109,394 | -0.06(-0.89%) |
Nov 28, 2023 | 6.780 | 6.840 | 6.630 | 6.740 | 299,002 | -0.02(-0.30%) |
Nov 27, 2023 | 6.910 | 7.120 | 6.740 | 6.760 | 500,296 | -0.09(-1.31%) |
Nov 24, 2023 | 6.810 | 6.970 | 6.710 | 6.850 | 386,157 | +0.16(+2.39%) |
Nov 22, 2023 | 6.140 | 6.830 | 6.089 | 6.690 | 867,236 | +0.65(+10.76%) |
Nov 21, 2023 | 5.990 | 6.220 | 5.580 | 6.040 | 740,998 | +0.28(+4.86%) |
Nov 20, 2023 | 5.620 | 5.819 | 5.620 | 5.760 | 316,068 | +0.14(+2.49%) |
Nov 17, 2023 | 5.350 | 5.690 | 5.350 | 5.620 | 189,774 | +0.29(+5.44%) |
Nov 16, 2023 | 5.440 | 5.470 | 5.330 | 5.330 | 158,287 | -0.16(-2.91%) |
Nov 15, 2023 | 5.420 | 5.640 | 5.420 | 5.490 | 278,850 | -0.05(-0.90%) |
Nov 14, 2023 | 5.500 | 5.580 | 5.410 | 5.540 | 177,210 | +0.04(+0.73%) |
Nov 13, 2023 | 5.460 | 5.540 | 5.380 | 5.500 | 131,586 | +0.04(+0.73%) |
Nov 10, 2023 | 5.510 | 5.530 | 5.395 | 5.460 | 150,813 | -0.06(-1.09%) |
Nov 09, 2023 | 5.210 | 5.580 | 5.200 | 5.520 | 429,863 | +0.31(+5.95%) |
Nov 08, 2023 | 5.360 | 5.410 | 5.150 | 5.210 | 278,840 | -0.21(-3.87%) |
Nov 07, 2023 | 5.600 | 5.670 | 5.420 | 5.420 | 288,312 | -0.23(-4.07%) |
Nov 06, 2023 | 5.800 | 5.800 | 5.540 | 5.650 | 198,479 | -0.12(-2.08%) |
Nov 03, 2023 | 5.940 | 5.940 | 5.670 | 5.770 | 264,744 | -0.12(-2.04%) |
Nov 02, 2023 | 5.900 | 5.980 | 5.810 | 5.890 | 319,260 | +0.09(+1.55%) |