Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 6.020 | 6.210 | 6.020 | 6.020 | 830 | -0.01(-0.17%) |
Jun 06, 2024 | 6.010 | 6.030 | 5.870 | 6.030 | 2,219 | -0.07(-1.15%) |
Jun 05, 2024 | 6.280 | 6.280 | 6.000 | 6.100 | 1,702 | -0.58(-8.68%) |
Jun 04, 2024 | 6.625 | 6.680 | 6.625 | 6.680 | 1,098 | +0.05(+0.83%) |
May 30, 2024 | 6.625 | 42 | -0.07(-0.97%) | |||
May 29, 2024 | 6.800 | 6.800 | 6.690 | 6.690 | 1,231 | -0.37(-5.24%) |
May 28, 2024 | 7.220 | 7.220 | 7.060 | 7.060 | 432 | +0.56(+8.62%) |
May 22, 2024 | 6.500 | 38 | -0.13(-1.96%) | |||
May 21, 2024 | 6.630 | 6.630 | 6.630 | 6.630 | 290 | -0.20(-2.93%) |
May 20, 2024 | 6.510 | 6.830 | 6.510 | 6.830 | 1,285 | -0.28(-3.94%) |
May 15, 2024 | 7.110 | 121 | +0.40(+5.96%) | |||
May 13, 2024 | 6.710 | 85 | -0.25(-3.59%) | |||
May 10, 2024 | 6.960 | 6.960 | 6.960 | 6.960 | 466 | +0.06(+0.87%) |
May 09, 2024 | 7.160 | 7.160 | 6.900 | 6.900 | 1,996 | -0.09(-1.29%) |
May 06, 2024 | 6.990 | 65 | +0.59(+9.18%) | |||
May 03, 2024 | 6.402 | 6.402 | 6.402 | 6.402 | 472 | -0.33(-4.87%) |
May 02, 2024 | 6.500 | 6.730 | 6.500 | 6.730 | 955 | -0.66(-8.93%) |
May 01, 2024 | 7.390 | 7.390 | 7.390 | 7.390 | 692 | -0.07(-0.94%) |
Apr 30, 2024 | 7.360 | 7.460 | 7.190 | 7.460 | 4,473 | -0.29(-3.74%) |
Apr 29, 2024 | 7.900 | 7.920 | 7.570 | 7.750 | 1,275 | -0.39(-4.79%) |
Apr 23, 2024 | 8.140 | 178 | -0.11(-1.33%) | |||
Apr 22, 2024 | 8.060 | 8.250 | 8.060 | 8.250 | 544 | +0.29(+3.68%) |
Apr 19, 2024 | 8.000 | 8.000 | 7.957 | 7.957 | 1,202 | -0.10(-1.28%) |
Apr 17, 2024 | 8.060 | 87 | +0.27(+3.47%) | |||
Apr 16, 2024 | 8.120 | 8.150 | 7.790 | 7.790 | 409 | -0.42(-5.12%) |
Apr 15, 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 216 | -0.53(-6.06%) |
Apr 12, 2024 | 8.740 | 8.740 | 8.740 | 8.740 | 177 | -0.39(-4.27%) |
Apr 11, 2024 | 9.130 | 9.130 | 9.130 | 9.130 | 435 | +0.06(+0.66%) |
Apr 10, 2024 | 9.070 | 9.070 | 9.070 | 9.070 | 364 | -0.27(-2.89%) |
Apr 09, 2024 | 9.340 | 9.340 | 9.340 | 9.340 | 254 | +0.44(+4.94%) |
Apr 08, 2024 | 9.000 | 9.000 | 8.900 | 8.900 | 1,403 | -0.47(-5.07%) |
Apr 04, 2024 | 9.375 | 133 | +0.03(+0.27%) | |||
Apr 03, 2024 | 9.350 | 9.350 | 9.350 | 9.350 | 338 | +0.66(+7.59%) |
Apr 02, 2024 | 8.900 | 8.900 | 8.690 | 8.690 | 637 | +0.82(+10.42%) |
Apr 01, 2024 | 8.240 | 8.240 | 7.870 | 7.870 | 541 | -0.05(-0.63%) |
Mar 28, 2024 | 7.920 | 7.920 | 7.920 | 7.920 | 521 | -0.34(-4.12%) |
Mar 27, 2024 | 7.930 | 8.260 | 7.930 | 8.260 | 667 | -0.52(-5.92%) |
Mar 22, 2024 | 8.780 | 82 | -0.54(-5.79%) | |||
Mar 21, 2024 | 9.030 | 9.370 | 9.030 | 9.320 | 545 | +0.78(+9.13%) |
Mar 20, 2024 | 7.990 | 8.540 | 7.990 | 8.540 | 2,678 | -0.46(-5.11%) |
Mar 19, 2024 | 9.000 | 9.000 | 9.000 | 9.000 | 350 | -0.30(-3.23%) |
Mar 18, 2024 | 9.450 | 9.500 | 9.270 | 9.300 | 1,061 | +0.12(+1.31%) |
Mar 15, 2024 | 9.020 | 9.394 | 9.020 | 9.180 | 1,110 | -0.55(-5.65%) |
Mar 14, 2024 | 9.730 | 9.730 | 9.730 | 9.730 | 1,732 | -0.27(-2.70%) |
Mar 13, 2024 | 9.900 | 10.00 | 9.770 | 10.00 | 3,043 | +0.21(+2.15%) |
Mar 12, 2024 | 10.00 | 10.00 | 9.790 | 9.790 | 1,034 | -0.33(-3.26%) |
Mar 11, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 640 | -0.20(-1.89%) |
Mar 08, 2024 | 10.06 | 10.41 | 10.06 | 10.31 | 1,400 | -0.55(-5.07%) |
Mar 07, 2024 | 11.33 | 11.33 | 10.87 | 10.87 | 979 | +0.68(+6.63%) |
Mar 06, 2024 | 10.51 | 10.51 | 10.19 | 10.19 | 4,090 | -0.37(-3.50%) |
Mar 05, 2024 | 11.00 | 11.00 | 10.51 | 10.56 | 1,467 | -0.55(-4.95%) |
Mar 04, 2024 | 9.820 | 11.52 | 9.820 | 11.11 | 6,469 | +1.06(+10.55%) |
Mar 01, 2024 | 9.915 | 10.08 | 9.915 | 10.05 | 3,186 | +0.34(+3.50%) |
Feb 29, 2024 | 10.18 | 10.42 | 9.700 | 9.710 | 4,989 | +0.01(+0.10%) |
Feb 28, 2024 | 9.700 | 10.24 | 9.700 | 9.700 | 7,320 | +0.83(+9.36%) |
Feb 27, 2024 | 9.020 | 9.020 | 8.270 | 8.870 | 15,061 | -3.53(-28.47%) |
Feb 26, 2024 | 13.15 | 13.20 | 11.75 | 12.40 | 19,748 | -1.38(-10.01%) |
Feb 23, 2024 | 12.97 | 14.25 | 12.97 | 13.78 | 6,790 | +2.55(+22.71%) |
Feb 22, 2024 | 10.89 | 12.29 | 8.700 | 11.23 | 8,670 | +2.45(+27.90%) |
Feb 21, 2024 | 8.840 | 8.840 | 8.780 | 8.780 | 1,654 | -0.56(-6.00%) |
Feb 20, 2024 | 9.430 | 9.620 | 9.230 | 9.340 | 4,832 | -1.16(-11.05%) |
Feb 16, 2024 | 9.290 | 10.64 | 9.290 | 10.50 | 9,628 | +2.66(+33.93%) |
Feb 15, 2024 | 7.800 | 7.840 | 7.530 | 7.840 | 2,210 | +0.52(+7.10%) |
Feb 14, 2024 | 7.200 | 7.340 | 7.120 | 7.320 | 2,790 | +0.72(+10.91%) |
Feb 13, 2024 | 6.640 | 6.650 | 6.515 | 6.600 | 11,108 | -0.39(-5.58%) |
Feb 12, 2024 | 6.150 | 6.990 | 6.150 | 6.990 | 2,180 | +0.89(+14.59%) |
Feb 09, 2024 | 5.930 | 6.100 | 5.800 | 6.100 | 1,824 | +0.62(+11.31%) |
Feb 08, 2024 | 5.670 | 5.670 | 5.150 | 5.480 | 2,875 | -0.47(-7.90%) |
Feb 07, 2024 | 5.220 | 5.950 | 5.220 | 5.950 | 2,223 | +0.74(+14.20%) |
Feb 06, 2024 | 4.940 | 5.540 | 4.600 | 5.210 | 10,223 | +0.61(+13.26%) |
Feb 02, 2024 | 4.600 | 198 | +0.22(+5.14%) | |||
Jan 30, 2024 | 4.375 | 155 | -0.13(-2.99%) | |||
Jan 29, 2024 | 4.210 | 4.510 | 4.210 | 4.510 | 637 | -0.09(-1.96%) |
Jan 24, 2024 | 4.600 | 13 | +0.53(+13.02%) | |||
Jan 23, 2024 | 4.070 | 4.070 | 4.070 | 4.070 | 281 | -0.72(-15.03%) |
Jan 19, 2024 | 4.790 | 37 | +0.61(+14.59%) | |||
Jan 18, 2024 | 4.230 | 4.230 | 4.180 | 4.180 | 6,033 | -0.05(-1.18%) |
Jan 17, 2024 | 4.230 | 4.370 | 4.230 | 4.230 | 2,073 | +0.00(+0.00%) |
Jan 16, 2024 | 4.300 | 4.620 | 4.230 | 4.230 | 3,981 | -0.06(-1.40%) |
Jan 12, 2024 | 4.290 | 4.290 | 4.290 | 4.290 | 413 | -0.49(-10.30%) |
Jan 11, 2024 | 4.782 | 5.090 | 4.782 | 4.782 | 1,269 | -0.39(-7.50%) |
Jan 10, 2024 | 5.000 | 5.170 | 4.890 | 5.170 | 1,361 | +0.17(+3.40%) |
Jan 09, 2024 | 4.990 | 5.000 | 4.990 | 5.000 | 215 | +0.41(+8.93%) |
Jan 08, 2024 | 4.380 | 4.590 | 4.380 | 4.590 | 433 | -0.46(-9.11%) |
Jan 04, 2024 | 5.050 | 144 | +0.23(+4.77%) | |||
Jan 03, 2024 | 4.820 | 4.820 | 4.800 | 4.820 | 4,993 | -0.27(-5.30%) |
Dec 29, 2023 | 5.090 | 41 | -0.35(-6.43%) | |||
Dec 28, 2023 | 5.430 | 5.450 | 5.430 | 5.440 | 718 | +0.01(+0.18%) |
Dec 27, 2023 | 5.430 | 5.430 | 5.430 | 5.430 | 791 | +0.05(+0.93%) |
Dec 26, 2023 | 5.200 | 5.380 | 5.200 | 5.380 | 384 | +0.00(+0.00%) |
Dec 22, 2023 | 5.380 | 5.380 | 5.380 | 5.380 | 315 | +0.53(+10.93%) |
Dec 21, 2023 | 4.950 | 4.950 | 4.850 | 4.850 | 383 | -0.65(-11.82%) |
Dec 19, 2023 | 5.500 | 204 | +0.26(+4.96%) | |||
Dec 18, 2023 | 5.240 | 5.240 | 5.240 | 5.240 | 495 | +0.23(+4.59%) |
Dec 15, 2023 | 5.250 | 5.270 | 5.000 | 5.010 | 2,183 | +0.62(+14.12%) |
Dec 13, 2023 | 4.390 | 11 | -0.86(-16.38%) | |||
Dec 12, 2023 | 5.250 | 5.250 | 5.250 | 5.250 | 270 | -0.14(-2.60%) |
Dec 11, 2023 | 5.390 | 5.390 | 5.390 | 5.390 | 195 | +0.59(+12.29%) |