Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 8.860 | 8.900 | 8.390 | 8.660 | 209,189 | -0.19(-2.15%) |
Jun 05, 2024 | 8.430 | 8.940 | 8.395 | 8.850 | 244,844 | +0.43(+5.11%) |
Jun 04, 2024 | 8.480 | 8.750 | 8.220 | 8.420 | 125,438 | -0.06(-0.71%) |
Jun 03, 2024 | 8.710 | 9.130 | 8.240 | 8.480 | 160,104 | -0.07(-0.82%) |
May 31, 2024 | 8.320 | 8.700 | 7.960 | 8.550 | 215,852 | +0.26(+3.14%) |
May 30, 2024 | 8.180 | 8.600 | 8.180 | 8.290 | 195,270 | +0.11(+1.34%) |
May 29, 2024 | 8.740 | 8.950 | 7.885 | 8.180 | 274,341 | -0.56(-6.41%) |
May 28, 2024 | 8.540 | 8.800 | 8.310 | 8.740 | 260,831 | +0.33(+3.92%) |
May 24, 2024 | 8.750 | 8.750 | 8.270 | 8.410 | 220,362 | -0.29(-3.33%) |
May 23, 2024 | 9.670 | 9.670 | 8.620 | 8.700 | 122,477 | -0.81(-8.52%) |
May 22, 2024 | 9.220 | 9.650 | 9.165 | 9.510 | 195,538 | +0.23(+2.48%) |
May 21, 2024 | 9.130 | 9.690 | 9.130 | 9.280 | 299,857 | +0.09(+0.98%) |
May 20, 2024 | 9.020 | 9.200 | 8.785 | 9.190 | 250,731 | +0.21(+2.34%) |
May 17, 2024 | 8.850 | 9.010 | 8.735 | 8.980 | 177,730 | +0.08(+0.90%) |
May 16, 2024 | 8.870 | 9.090 | 8.730 | 8.900 | 174,774 | -0.03(-0.34%) |
May 15, 2024 | 9.080 | 9.360 | 8.860 | 8.930 | 350,461 | -0.06(-0.67%) |
May 14, 2024 | 7.960 | 8.990 | 7.960 | 8.990 | 225,422 | +0.98(+12.23%) |
May 13, 2024 | 7.680 | 8.170 | 7.510 | 8.010 | 149,406 | +0.28(+3.62%) |
May 10, 2024 | 7.880 | 8.220 | 7.670 | 7.730 | 114,185 | -0.07(-0.90%) |
May 09, 2024 | 7.940 | 7.980 | 7.340 | 7.800 | 238,819 | -0.21(-2.62%) |
May 08, 2024 | 8.720 | 8.724 | 7.980 | 8.010 | 111,214 | -0.66(-7.61%) |
May 07, 2024 | 8.740 | 8.948 | 8.575 | 8.670 | 107,057 | -0.14(-1.59%) |
May 06, 2024 | 8.600 | 8.910 | 8.420 | 8.810 | 97,441 | +0.25(+2.92%) |
May 03, 2024 | 8.790 | 9.090 | 8.550 | 8.560 | 88,682 | -0.09(-1.04%) |
May 02, 2024 | 8.760 | 8.810 | 8.550 | 8.650 | 229,282 | +0.03(+0.35%) |
May 01, 2024 | 7.750 | 8.700 | 7.750 | 8.620 | 263,587 | +0.90(+11.66%) |
Apr 30, 2024 | 7.560 | 7.900 | 7.380 | 7.720 | 289,874 | +0.04(+0.52%) |
Apr 29, 2024 | 7.410 | 7.815 | 7.410 | 7.680 | 205,982 | +0.36(+4.92%) |
Apr 26, 2024 | 7.340 | 7.460 | 7.116 | 7.320 | 92,052 | +0.03(+0.41%) |
Apr 25, 2024 | 7.260 | 7.457 | 7.035 | 7.290 | 107,354 | -0.09(-1.22%) |
Apr 24, 2024 | 7.280 | 7.510 | 7.110 | 7.380 | 90,771 | +0.12(+1.65%) |
Apr 23, 2024 | 7.220 | 7.550 | 7.020 | 7.260 | 208,344 | +0.14(+1.97%) |
Apr 22, 2024 | 6.820 | 7.240 | 6.740 | 7.120 | 173,228 | +0.30(+4.40%) |
Apr 19, 2024 | 6.820 | 7.130 | 6.710 | 6.820 | 278,857 | -0.10(-1.45%) |
Apr 18, 2024 | 6.750 | 7.140 | 6.650 | 6.920 | 250,561 | +0.17(+2.52%) |
Apr 17, 2024 | 7.270 | 7.360 | 6.580 | 6.750 | 1,642,009 | -0.38(-5.33%) |
Apr 16, 2024 | 7.500 | 7.554 | 7.120 | 7.130 | 98,778 | -0.56(-7.28%) |
Apr 15, 2024 | 7.490 | 7.924 | 7.435 | 7.690 | 121,516 | -0.06(-0.77%) |
Apr 12, 2024 | 7.840 | 8.120 | 7.490 | 7.750 | 128,946 | -0.05(-0.64%) |
Apr 11, 2024 | 7.230 | 7.870 | 7.210 | 7.800 | 168,153 | +0.57(+7.88%) |
Apr 10, 2024 | 7.290 | 7.410 | 7.080 | 7.230 | 131,547 | -0.22(-2.95%) |
Apr 09, 2024 | 7.450 | 7.820 | 7.350 | 7.450 | 94,960 | +0.11(+1.50%) |
Apr 08, 2024 | 7.220 | 7.360 | 7.030 | 7.340 | 70,509 | +0.25(+3.53%) |
Apr 05, 2024 | 7.030 | 7.200 | 6.997 | 7.090 | 105,838 | +0.00(+0.00%) |
Apr 04, 2024 | 7.200 | 7.330 | 6.980 | 7.090 | 161,683 | -0.07(-0.98%) |
Apr 03, 2024 | 7.140 | 7.445 | 7.010 | 7.160 | 125,171 | -0.04(-0.56%) |
Apr 02, 2024 | 7.990 | 7.990 | 7.140 | 7.200 | 126,282 | -0.81(-10.11%) |
Apr 01, 2024 | 8.030 | 8.155 | 7.720 | 8.010 | 121,824 | +0.07(+0.88%) |
Mar 28, 2024 | 8.270 | 8.290 | 7.278 | 7.940 | 741,662 | -0.36(-4.34%) |
Mar 27, 2024 | 8.110 | 9.000 | 7.970 | 8.300 | 448,974 | +0.31(+3.88%) |
Mar 26, 2024 | 8.020 | 8.235 | 7.910 | 7.990 | 226,624 | +0.06(+0.76%) |
Mar 25, 2024 | 8.010 | 8.420 | 7.700 | 7.930 | 397,302 | -0.09(-1.12%) |
Mar 22, 2024 | 7.330 | 8.059 | 7.170 | 8.020 | 528,338 | +1.01(+14.41%) |
Mar 21, 2024 | 7.010 | 7.090 | 6.810 | 7.010 | 86,931 | +0.00(+0.00%) |
Mar 20, 2024 | 6.990 | 7.120 | 6.840 | 7.010 | 86,651 | +0.04(+0.57%) |
Mar 19, 2024 | 6.950 | 7.190 | 6.610 | 6.970 | 96,723 | +0.14(+2.05%) |
Mar 18, 2024 | 7.270 | 7.400 | 6.810 | 6.830 | 93,403 | -0.29(-4.07%) |
Mar 15, 2024 | 6.780 | 7.120 | 6.560 | 7.120 | 347,939 | +0.33(+4.86%) |
Mar 14, 2024 | 6.720 | 6.890 | 6.550 | 6.790 | 95,874 | +0.08(+1.19%) |
Mar 13, 2024 | 6.600 | 7.090 | 6.445 | 6.710 | 75,479 | -0.05(-0.74%) |
Mar 12, 2024 | 6.490 | 6.900 | 6.430 | 6.760 | 65,795 | +0.20(+3.05%) |
Mar 11, 2024 | 6.430 | 6.875 | 6.420 | 6.560 | 48,655 | +0.01(+0.15%) |
Mar 08, 2024 | 7.170 | 7.245 | 6.400 | 6.550 | 157,969 | -0.59(-8.26%) |
Mar 07, 2024 | 7.350 | 7.350 | 6.980 | 7.140 | 103,877 | -0.01(-0.14%) |
Mar 06, 2024 | 6.800 | 7.350 | 6.800 | 7.150 | 139,354 | +0.12(+1.71%) |
Mar 05, 2024 | 7.080 | 7.170 | 6.750 | 7.030 | 34,944 | -0.09(-1.26%) |
Mar 04, 2024 | 7.200 | 7.280 | 6.940 | 7.120 | 97,560 | -0.08(-1.11%) |
Mar 01, 2024 | 6.820 | 7.670 | 6.765 | 7.200 | 224,553 | +0.45(+6.67%) |
Feb 29, 2024 | 6.840 | 6.970 | 6.500 | 6.750 | 140,386 | +0.04(+0.60%) |
Feb 28, 2024 | 6.410 | 6.970 | 6.220 | 6.710 | 342,150 | +0.26(+4.03%) |
Feb 27, 2024 | 6.790 | 6.790 | 6.150 | 6.450 | 184,022 | -0.34(-5.01%) |
Feb 26, 2024 | 6.850 | 7.050 | 6.659 | 6.790 | 123,721 | +0.03(+0.44%) |
Feb 23, 2024 | 6.760 | 6.800 | 6.400 | 6.760 | 100,576 | -0.06(-0.88%) |
Feb 22, 2024 | 6.950 | 7.000 | 6.520 | 6.820 | 73,795 | -0.13(-1.87%) |
Feb 21, 2024 | 7.250 | 7.310 | 6.735 | 6.950 | 236,507 | -0.46(-6.21%) |
Feb 20, 2024 | 6.780 | 7.870 | 6.750 | 7.410 | 727,170 | +0.63(+9.29%) |
Feb 16, 2024 | 5.750 | 7.100 | 5.560 | 6.780 | 655,770 | +1.04(+18.12%) |
Feb 15, 2024 | 5.810 | 5.985 | 5.600 | 5.740 | 77,078 | -0.06(-1.03%) |
Feb 14, 2024 | 5.860 | 5.888 | 5.655 | 5.800 | 58,365 | +0.07(+1.22%) |
Feb 13, 2024 | 5.910 | 6.050 | 5.550 | 5.730 | 132,294 | -0.21(-3.54%) |
Feb 12, 2024 | 5.730 | 6.020 | 5.440 | 5.940 | 264,528 | +0.13(+2.24%) |
Feb 09, 2024 | 6.000 | 6.070 | 5.700 | 5.810 | 92,873 | -0.19(-3.17%) |
Feb 08, 2024 | 5.760 | 6.050 | 5.660 | 6.000 | 100,359 | +0.20(+3.45%) |
Feb 07, 2024 | 6.010 | 6.200 | 5.740 | 5.800 | 87,851 | -0.12(-2.03%) |
Feb 06, 2024 | 5.610 | 6.020 | 5.560 | 5.920 | 203,675 | +0.37(+6.67%) |
Feb 05, 2024 | 5.160 | 5.730 | 5.110 | 5.550 | 94,403 | +0.31(+5.92%) |
Feb 02, 2024 | 5.130 | 5.250 | 4.964 | 5.240 | 67,682 | +0.09(+1.75%) |
Feb 01, 2024 | 5.110 | 5.380 | 5.110 | 5.150 | 35,836 | +0.04(+0.78%) |
Jan 31, 2024 | 4.990 | 5.240 | 4.810 | 5.110 | 112,104 | +0.13(+2.61%) |
Jan 30, 2024 | 5.200 | 5.380 | 4.955 | 4.980 | 41,259 | -0.26(-4.96%) |
Jan 29, 2024 | 4.960 | 5.330 | 4.960 | 5.240 | 51,759 | +0.22(+4.38%) |
Jan 26, 2024 | 4.980 | 5.210 | 4.970 | 5.020 | 61,886 | +0.04(+0.80%) |
Jan 25, 2024 | 4.900 | 5.050 | 4.640 | 4.980 | 88,397 | +0.09(+1.84%) |
Jan 24, 2024 | 5.010 | 5.040 | 4.710 | 4.890 | 111,592 | -0.15(-2.98%) |
Jan 23, 2024 | 5.040 | 5.400 | 5.010 | 5.040 | 117,133 | -0.18(-3.45%) |
Jan 22, 2024 | 5.400 | 5.400 | 5.205 | 5.220 | 87,606 | -0.17(-3.15%) |
Jan 19, 2024 | 5.230 | 5.470 | 5.156 | 5.390 | 64,253 | +0.13(+2.47%) |
Jan 18, 2024 | 5.880 | 5.880 | 5.110 | 5.260 | 112,724 | -0.56(-9.62%) |
Jan 17, 2024 | 5.730 | 5.970 | 5.650 | 5.820 | 97,800 | +0.01(+0.17%) |
Jan 16, 2024 | 5.970 | 5.970 | 5.720 | 5.810 | 66,809 | -0.19(-3.17%) |
Jan 12, 2024 | 6.050 | 6.150 | 5.880 | 6.000 | 108,416 | +0.04(+0.67%) |
Jan 11, 2024 | 5.850 | 6.030 | 5.795 | 5.960 | 82,813 | +0.07(+1.19%) |
Jan 10, 2024 | 5.920 | 6.170 | 5.680 | 5.890 | 207,015 | +0.00(+0.00%) |
Jan 09, 2024 | 5.850 | 6.020 | 5.670 | 5.890 | 202,112 | -0.09(-1.51%) |
Jan 08, 2024 | 5.980 | 6.100 | 5.760 | 5.980 | 216,139 | +0.13(+2.22%) |
Jan 05, 2024 | 5.780 | 5.960 | 5.470 | 5.850 | 211,934 | +0.06(+1.04%) |
Jan 04, 2024 | 5.760 | 6.180 | 5.670 | 5.790 | 459,993 | +0.12(+2.12%) |
Jan 03, 2024 | 5.660 | 6.000 | 5.550 | 5.670 | 113,786 | -0.04(-0.70%) |
Jan 02, 2024 | 5.950 | 5.990 | 5.595 | 5.710 | 106,976 | -0.12(-2.06%) |
Dec 29, 2023 | 5.960 | 6.050 | 5.770 | 5.830 | 125,476 | -0.15(-2.51%) |
Dec 28, 2023 | 6.040 | 6.100 | 5.770 | 5.980 | 122,426 | -0.05(-0.83%) |
Dec 27, 2023 | 5.980 | 6.065 | 5.906 | 6.030 | 178,296 | +0.08(+1.34%) |
Dec 26, 2023 | 5.820 | 6.000 | 5.780 | 5.950 | 149,925 | +0.20(+3.48%) |
Dec 22, 2023 | 5.080 | 5.830 | 5.065 | 5.750 | 281,996 | +0.77(+15.46%) |
Dec 21, 2023 | 4.900 | 5.080 | 4.900 | 4.980 | 106,321 | +0.14(+2.89%) |
Dec 20, 2023 | 4.840 | 5.060 | 4.810 | 4.840 | 140,730 | -0.06(-1.22%) |
Dec 19, 2023 | 4.710 | 5.000 | 4.710 | 4.900 | 194,657 | +0.29(+6.29%) |
Dec 18, 2023 | 4.900 | 5.100 | 4.590 | 4.610 | 208,808 | -0.34(-6.87%) |
Dec 15, 2023 | 4.910 | 5.209 | 4.800 | 4.950 | 250,749 | -0.05(-1.00%) |
Dec 14, 2023 | 5.970 | 6.050 | 4.900 | 5.000 | 206,633 | -0.95(-15.97%) |
Dec 13, 2023 | 5.240 | 6.002 | 5.240 | 5.950 | 115,555 | +0.54(+9.98%) |
Dec 12, 2023 | 5.770 | 6.010 | 4.900 | 5.410 | 241,326 | -0.55(-9.23%) |
Dec 11, 2023 | 7.000 | 7.000 | 5.500 | 5.960 | 385,253 | -0.60(-9.15%) |
Dec 08, 2023 | 6.700 | 6.900 | 6.560 | 6.560 | 64,591 | -0.14(-2.09%) |
Dec 07, 2023 | 6.960 | 6.960 | 6.560 | 6.700 | 95,664 | -0.04(-0.59%) |
Dec 06, 2023 | 6.880 | 6.930 | 6.646 | 6.740 | 112,394 | -0.02(-0.30%) |
Dec 05, 2023 | 5.930 | 6.900 | 5.901 | 6.760 | 136,657 | +0.64(+10.46%) |
Dec 04, 2023 | 6.500 | 6.500 | 5.950 | 6.120 | 172,540 | -0.36(-5.56%) |