Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 6.750 | 6.890 | 6.510 | 6.770 | 51,266 | -0.06(-0.88%) |
Jun 13, 2024 | 6.610 | 7.038 | 6.610 | 6.830 | 40,859 | +0.18(+2.71%) |
Jun 12, 2024 | 6.810 | 6.810 | 6.480 | 6.650 | 36,904 | +0.02(+0.30%) |
Jun 11, 2024 | 6.425 | 6.970 | 6.290 | 6.630 | 127,280 | +0.10(+1.53%) |
Jun 10, 2024 | 6.190 | 6.650 | 6.012 | 6.530 | 21,793 | +0.19(+3.00%) |
Jun 07, 2024 | 6.440 | 6.750 | 6.185 | 6.340 | 33,149 | -0.19(-2.91%) |
Jun 06, 2024 | 6.060 | 6.835 | 6.060 | 6.530 | 69,825 | +0.44(+7.22%) |
Jun 05, 2024 | 6.500 | 6.702 | 5.950 | 6.090 | 121,691 | -0.41(-6.31%) |
Jun 04, 2024 | 6.540 | 6.830 | 6.350 | 6.500 | 40,970 | -0.04(-0.61%) |
Jun 03, 2024 | 6.840 | 6.900 | 6.400 | 6.540 | 74,017 | -0.23(-3.40%) |
May 31, 2024 | 6.590 | 6.870 | 6.200 | 6.770 | 76,420 | +0.37(+5.78%) |
May 30, 2024 | 6.490 | 6.670 | 6.260 | 6.400 | 66,016 | -0.02(-0.31%) |
May 29, 2024 | 6.450 | 6.821 | 6.161 | 6.420 | 50,036 | -0.16(-2.43%) |
May 28, 2024 | 6.330 | 7.000 | 6.330 | 6.580 | 73,320 | +0.37(+5.96%) |
May 24, 2024 | 6.740 | 6.851 | 6.115 | 6.210 | 76,589 | -0.47(-7.04%) |
May 23, 2024 | 6.670 | 7.368 | 6.530 | 6.680 | 249,698 | +0.01(+0.15%) |
May 22, 2024 | 6.100 | 6.990 | 6.100 | 6.670 | 68,826 | +0.59(+9.70%) |
May 21, 2024 | 6.000 | 6.160 | 5.860 | 6.080 | 105,510 | +0.10(+1.67%) |
May 20, 2024 | 6.070 | 6.170 | 5.850 | 5.980 | 199,830 | -0.17(-2.76%) |
May 17, 2024 | 6.550 | 6.600 | 6.070 | 6.150 | 110,339 | -0.38(-5.82%) |
May 16, 2024 | 6.600 | 6.650 | 6.350 | 6.530 | 25,436 | -0.12(-1.80%) |
May 15, 2024 | 6.770 | 6.800 | 6.050 | 6.650 | 125,286 | -0.12(-1.77%) |
May 14, 2024 | 6.360 | 6.944 | 6.360 | 6.770 | 72,896 | +0.42(+6.61%) |
May 13, 2024 | 6.630 | 6.687 | 6.310 | 6.350 | 94,484 | -0.05(-0.78%) |
May 10, 2024 | 6.420 | 6.440 | 6.000 | 6.400 | 85,864 | +0.02(+0.31%) |
May 09, 2024 | 6.400 | 6.590 | 6.225 | 6.380 | 60,451 | -0.05(-0.78%) |
May 08, 2024 | 7.000 | 7.000 | 6.410 | 6.430 | 182,961 | -0.76(-10.57%) |
May 07, 2024 | 7.520 | 7.810 | 6.780 | 7.190 | 162,994 | -0.37(-4.89%) |
May 06, 2024 | 8.150 | 8.450 | 7.100 | 7.560 | 185,132 | -0.58(-7.13%) |
May 03, 2024 | 6.930 | 8.290 | 6.900 | 8.140 | 110,794 | +1.38(+20.41%) |
May 02, 2024 | 6.700 | 6.990 | 6.525 | 6.760 | 30,633 | +0.11(+1.65%) |
May 01, 2024 | 6.150 | 7.170 | 6.150 | 6.650 | 114,075 | +0.57(+9.38%) |
Apr 30, 2024 | 6.330 | 6.510 | 5.920 | 6.080 | 266,455 | -0.30(-4.70%) |
Apr 29, 2024 | 6.480 | 6.730 | 6.312 | 6.380 | 65,949 | -0.12(-1.85%) |
Apr 26, 2024 | 6.520 | 6.610 | 6.430 | 6.500 | 21,307 | -0.01(-0.15%) |
Apr 25, 2024 | 6.610 | 6.791 | 6.325 | 6.510 | 70,253 | -0.20(-2.98%) |
Apr 24, 2024 | 6.600 | 6.760 | 6.330 | 6.710 | 50,696 | +0.12(+1.82%) |
Apr 23, 2024 | 7.090 | 7.389 | 6.560 | 6.590 | 39,344 | -0.51(-7.18%) |
Apr 22, 2024 | 6.920 | 7.250 | 6.810 | 7.100 | 24,872 | +0.28(+4.11%) |
Apr 19, 2024 | 6.680 | 6.850 | 6.435 | 6.820 | 44,464 | +0.10(+1.49%) |
Apr 18, 2024 | 6.830 | 7.060 | 6.560 | 6.720 | 80,804 | -0.04(-0.59%) |
Apr 17, 2024 | 7.080 | 7.330 | 6.500 | 6.760 | 45,153 | -0.22(-3.15%) |
Apr 16, 2024 | 6.380 | 7.060 | 6.380 | 6.980 | 66,216 | +0.57(+8.89%) |
Apr 15, 2024 | 7.110 | 7.235 | 6.300 | 6.410 | 153,850 | -0.61(-8.69%) |
Apr 12, 2024 | 7.560 | 7.560 | 6.850 | 7.020 | 34,967 | -0.40(-5.39%) |
Apr 11, 2024 | 7.320 | 7.490 | 7.030 | 7.420 | 48,215 | +0.05(+0.68%) |
Apr 10, 2024 | 7.510 | 7.660 | 7.090 | 7.370 | 63,893 | -0.32(-4.16%) |
Apr 09, 2024 | 7.890 | 7.951 | 7.500 | 7.690 | 25,594 | -0.12(-1.54%) |
Apr 08, 2024 | 7.790 | 7.940 | 7.620 | 7.810 | 24,325 | +0.03(+0.39%) |
Apr 05, 2024 | 7.820 | 7.890 | 7.595 | 7.780 | 26,018 | +0.07(+0.91%) |
Apr 04, 2024 | 8.350 | 8.375 | 7.580 | 7.710 | 37,109 | -0.54(-6.55%) |
Apr 03, 2024 | 7.810 | 8.400 | 7.720 | 8.250 | 41,864 | +0.31(+3.90%) |
Apr 02, 2024 | 7.840 | 8.050 | 7.560 | 7.940 | 110,337 | +0.01(+0.13%) |
Apr 01, 2024 | 8.430 | 8.490 | 7.780 | 7.930 | 110,739 | -0.27(-3.29%) |
Mar 28, 2024 | 8.350 | 8.740 | 8.160 | 8.200 | 59,577 | -0.14(-1.68%) |
Mar 27, 2024 | 8.290 | 8.497 | 8.035 | 8.340 | 41,215 | +0.09(+1.09%) |
Mar 26, 2024 | 8.790 | 8.790 | 8.160 | 8.250 | 45,352 | -0.64(-7.20%) |
Mar 25, 2024 | 9.320 | 9.450 | 8.626 | 8.890 | 54,618 | -0.13(-1.44%) |
Mar 22, 2024 | 8.950 | 9.220 | 8.350 | 9.020 | 34,360 | -0.03(-0.33%) |
Mar 21, 2024 | 8.750 | 9.250 | 8.340 | 9.050 | 66,701 | +0.30(+3.43%) |
Mar 20, 2024 | 9.010 | 9.070 | 8.202 | 8.750 | 131,007 | -0.02(-0.23%) |
Mar 19, 2024 | 10.83 | 11.33 | 8.500 | 8.770 | 185,280 | -1.68(-16.08%) |
Mar 18, 2024 | 11.00 | 11.89 | 10.10 | 10.45 | 340,658 | -0.55(-5.00%) |
Mar 15, 2024 | 9.100 | 11.30 | 9.098 | 11.00 | 166,098 | +1.85(+20.22%) |
Mar 14, 2024 | 11.85 | 12.10 | 7.620 | 9.150 | 436,124 | -0.49(-5.08%) |
Mar 13, 2024 | 9.750 | 10.02 | 9.040 | 9.640 | 51,992 | -0.24(-2.43%) |
Mar 12, 2024 | 10.25 | 10.70 | 9.570 | 9.880 | 69,983 | -0.27(-2.66%) |
Mar 11, 2024 | 10.24 | 10.50 | 9.670 | 10.15 | 113,985 | -0.11(-1.07%) |
Mar 08, 2024 | 10.20 | 10.51 | 10.00 | 10.26 | 95,612 | +0.10(+0.98%) |
Mar 07, 2024 | 10.00 | 10.22 | 9.410 | 10.16 | 104,871 | +0.32(+3.25%) |
Mar 06, 2024 | 10.18 | 10.18 | 9.605 | 9.840 | 62,741 | -0.36(-3.53%) |
Mar 05, 2024 | 10.10 | 10.70 | 10.01 | 10.20 | 89,028 | -0.10(-0.97%) |
Mar 04, 2024 | 10.69 | 10.77 | 9.620 | 10.30 | 92,499 | -0.40(-3.74%) |
Mar 01, 2024 | 10.05 | 10.82 | 10.05 | 10.70 | 148,103 | +0.83(+8.41%) |
Feb 29, 2024 | 9.990 | 10.25 | 9.650 | 9.870 | 107,202 | +0.04(+0.41%) |
Feb 28, 2024 | 9.770 | 10.22 | 9.500 | 9.830 | 113,644 | +0.06(+0.61%) |
Feb 27, 2024 | 9.740 | 10.35 | 9.023 | 9.770 | 239,868 | +0.50(+5.39%) |
Feb 26, 2024 | 7.420 | 9.270 | 7.420 | 9.270 | 369,402 | +1.75(+23.27%) |
Feb 23, 2024 | 7.320 | 7.850 | 7.170 | 7.520 | 86,514 | +0.06(+0.80%) |
Feb 22, 2024 | 7.010 | 8.210 | 7.010 | 7.460 | 241,989 | +0.38(+5.37%) |
Feb 21, 2024 | 7.069 | 7.280 | 6.570 | 7.080 | 95,144 | +0.05(+0.71%) |
Feb 20, 2024 | 7.540 | 7.600 | 6.700 | 7.030 | 162,922 | -0.49(-6.52%) |
Feb 16, 2024 | 7.880 | 7.990 | 7.460 | 7.520 | 32,315 | -0.35(-4.45%) |
Feb 15, 2024 | 7.700 | 8.000 | 7.545 | 7.870 | 47,587 | +0.44(+5.92%) |
Feb 14, 2024 | 7.510 | 7.970 | 7.060 | 7.430 | 65,928 | +0.09(+1.23%) |
Feb 13, 2024 | 7.620 | 8.153 | 7.025 | 7.340 | 82,535 | -0.33(-4.30%) |
Feb 12, 2024 | 6.740 | 7.789 | 6.550 | 7.670 | 95,349 | +0.98(+14.65%) |
Feb 09, 2024 | 7.000 | 7.150 | 6.520 | 6.690 | 106,131 | -0.20(-2.90%) |
Feb 08, 2024 | 7.145 | 7.145 | 6.630 | 6.890 | 20,312 | -0.07(-1.01%) |
Feb 07, 2024 | 7.390 | 7.390 | 6.870 | 6.960 | 82,206 | -0.34(-4.66%) |
Feb 06, 2024 | 7.100 | 7.439 | 6.740 | 7.300 | 46,229 | +0.39(+5.64%) |
Feb 05, 2024 | 6.860 | 7.070 | 6.660 | 6.910 | 43,535 | -0.14(-1.99%) |
Feb 02, 2024 | 7.040 | 7.340 | 6.950 | 7.050 | 38,635 | -0.09(-1.26%) |
Feb 01, 2024 | 7.430 | 7.740 | 6.690 | 7.140 | 69,403 | -0.15(-2.06%) |
Jan 31, 2024 | 7.270 | 7.760 | 7.200 | 7.290 | 52,614 | -0.07(-0.95%) |
Jan 30, 2024 | 7.440 | 8.175 | 7.130 | 7.360 | 61,085 | -0.02(-0.27%) |
Jan 29, 2024 | 7.740 | 7.868 | 7.300 | 7.380 | 74,250 | -0.28(-3.66%) |
Jan 26, 2024 | 7.630 | 8.000 | 7.525 | 7.660 | 35,869 | -0.07(-0.91%) |
Jan 25, 2024 | 7.630 | 8.150 | 7.465 | 7.730 | 53,115 | +0.14(+1.84%) |
Jan 24, 2024 | 7.130 | 8.000 | 7.130 | 7.590 | 161,414 | +0.50(+7.05%) |
Jan 23, 2024 | 7.160 | 7.330 | 6.200 | 7.090 | 290,045 | -0.04(-0.56%) |
Jan 22, 2024 | 8.110 | 8.540 | 6.810 | 7.130 | 237,855 | -1.06(-12.94%) |
Jan 19, 2024 | 8.250 | 8.750 | 8.060 | 8.190 | 61,614 | -0.11(-1.33%) |
Jan 18, 2024 | 7.420 | 8.630 | 7.180 | 8.300 | 237,277 | +0.93(+12.62%) |
Jan 17, 2024 | 7.310 | 7.606 | 7.100 | 7.370 | 66,194 | -0.03(-0.41%) |
Jan 16, 2024 | 8.420 | 8.720 | 7.030 | 7.400 | 142,941 | -1.03(-12.22%) |
Jan 12, 2024 | 9.750 | 10.24 | 8.310 | 8.430 | 149,226 | -1.30(-13.36%) |
Jan 11, 2024 | 10.12 | 11.00 | 9.560 | 9.730 | 47,690 | -0.14(-1.42%) |
Jan 10, 2024 | 10.51 | 10.51 | 9.510 | 9.870 | 43,370 | -0.33(-3.24%) |
Jan 09, 2024 | 9.950 | 10.50 | 9.770 | 10.20 | 71,089 | +0.06(+0.59%) |
Jan 08, 2024 | 9.370 | 10.35 | 9.310 | 10.14 | 93,419 | +0.89(+9.62%) |
Jan 05, 2024 | 8.370 | 9.620 | 8.320 | 9.250 | 130,691 | +0.88(+10.51%) |
Jan 04, 2024 | 8.420 | 8.450 | 8.250 | 8.370 | 44,990 | +0.09(+1.09%) |
Jan 03, 2024 | 8.370 | 8.720 | 8.205 | 8.280 | 38,260 | -0.01(-0.12%) |
Jan 02, 2024 | 8.440 | 8.500 | 8.220 | 8.290 | 36,278 | -0.05(-0.60%) |
Dec 29, 2023 | 8.490 | 8.600 | 8.260 | 8.340 | 19,024 | -0.23(-2.68%) |
Dec 28, 2023 | 8.200 | 8.705 | 8.200 | 8.570 | 13,299 | +0.18(+2.15%) |
Dec 27, 2023 | 8.220 | 8.690 | 8.200 | 8.390 | 11,053 | +0.10(+1.21%) |
Dec 26, 2023 | 8.510 | 8.720 | 8.110 | 8.290 | 53,321 | -0.02(-0.24%) |
Dec 22, 2023 | 8.030 | 8.502 | 7.800 | 8.310 | 84,998 | +0.24(+2.97%) |
Dec 21, 2023 | 8.220 | 8.630 | 7.500 | 8.070 | 137,166 | -0.20(-2.42%) |
Dec 20, 2023 | 8.300 | 8.600 | 8.040 | 8.270 | 122,844 | -0.02(-0.24%) |
Dec 19, 2023 | 8.360 | 8.850 | 8.170 | 8.290 | 174,285 | -0.16(-1.89%) |
Dec 18, 2023 | 8.590 | 9.000 | 8.230 | 8.450 | 54,819 | -0.16(-1.86%) |
Dec 15, 2023 | 8.630 | 9.060 | 8.330 | 8.610 | 65,040 | +0.07(+0.82%) |
Dec 14, 2023 | 8.450 | 8.670 | 8.280 | 8.540 | 39,010 | +0.06(+0.71%) |
Dec 13, 2023 | 8.520 | 8.520 | 8.135 | 8.480 | 36,155 | +0.11(+1.31%) |
Dec 12, 2023 | 7.860 | 8.466 | 7.860 | 8.370 | 80,619 | -0.01(-0.12%) |
Dec 11, 2023 | 8.340 | 8.490 | 7.760 | 8.380 | 111,066 | +0.19(+2.32%) |
Dec 08, 2023 | 8.320 | 8.500 | 8.020 | 8.190 | 50,208 | -0.25(-2.96%) |
Dec 07, 2023 | 8.670 | 8.670 | 8.260 | 8.440 | 15,003 | +0.03(+0.36%) |
Dec 06, 2023 | 8.590 | 8.670 | 8.260 | 8.410 | 26,663 | +0.00(+0.00%) |
Dec 05, 2023 | 8.470 | 8.680 | 8.260 | 8.410 | 16,055 | +0.03(+0.36%) |
Dec 04, 2023 | 8.469 | 8.469 | 8.020 | 8.380 | 23,369 | -0.03(-0.36%) |