Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 0 | +0.00(+0.00%) | ||||
May 01, 2024 | 7.800 | 7.800 | 7.700 | 7.750 | 36,481 | -0.05(-0.64%) |
Apr 30, 2024 | 7.900 | 7.900 | 7.800 | 7.800 | 5,002 | -0.20(-2.50%) |
Apr 29, 2024 | 8.000 | 8.400 | 7.850 | 8.000 | 28,384 | +0.00(+0.00%) |
Apr 26, 2024 | 8.090 | 8.390 | 7.900 | 8.000 | 18,914 | -0.09(-1.11%) |
Apr 25, 2024 | 8.220 | 8.330 | 7.850 | 8.090 | 23,258 | -0.16(-1.94%) |
Apr 24, 2024 | 8.250 | 8.340 | 8.200 | 8.250 | 13,392 | +0.11(+1.35%) |
Apr 23, 2024 | 8.000 | 8.140 | 8.000 | 8.140 | 2,957 | +0.00(+0.00%) |
Apr 22, 2024 | 8.000 | 8.140 | 8.000 | 8.140 | 3,155 | +0.09(+1.12%) |
Apr 19, 2024 | 7.800 | 8.050 | 7.750 | 8.050 | 8,300 | +0.27(+3.47%) |
Apr 18, 2024 | 7.560 | 7.880 | 7.470 | 7.780 | 12,068 | +0.38(+5.14%) |
Apr 17, 2024 | 7.400 | 7.400 | 7.380 | 7.400 | 3,701 | +0.00(+0.00%) |
Apr 16, 2024 | 7.310 | 7.400 | 7.290 | 7.400 | 4,116 | +0.00(+0.00%) |
Apr 15, 2024 | 7.300 | 7.400 | 7.290 | 7.400 | 3,800 | +0.00(+0.00%) |
Apr 12, 2024 | 7.250 | 7.400 | 7.250 | 7.400 | 10,389 | +0.15(+2.07%) |
Apr 11, 2024 | 7.250 | 7.250 | 7.150 | 7.250 | 7,198 | +0.00(+0.00%) |
Apr 10, 2024 | 7.250 | 7.300 | 7.220 | 7.250 | 1,600 | -0.15(-2.03%) |
Apr 09, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 200 | +0.00(+0.00%) |
Apr 08, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 811 | -0.05(-0.67%) |
Apr 05, 2024 | 7.380 | 7.450 | 7.250 | 7.450 | 9,675 | +0.05(+0.68%) |
Apr 04, 2024 | 7.350 | 7.400 | 7.348 | 7.400 | 4,009 | +0.00(+0.00%) |
Apr 03, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 106 | +0.00(+0.00%) |
Apr 02, 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 150 | -0.02(-0.27%) |
Apr 01, 2024 | 7.500 | 7.500 | 7.420 | 7.420 | 992 | -0.08(-1.07%) |
Mar 28, 2024 | 7.500 | 7.600 | 7.500 | 7.500 | 909 | +0.00(+0.00%) |
Mar 27, 2024 | 7.400 | 7.500 | 7.400 | 7.500 | 408 | +0.00(+0.00%) |
Mar 26, 2024 | 7.600 | 7.600 | 7.500 | 7.500 | 1,543 | -0.10(-1.32%) |
Mar 25, 2024 | 7.470 | 7.740 | 7.470 | 7.600 | 2,017 | +0.20(+2.70%) |
Mar 22, 2024 | 7.400 | 7.400 | 7.350 | 7.400 | 309 | -0.20(-2.63%) |
Mar 21, 2024 | 7.530 | 7.600 | 7.500 | 7.600 | 15,423 | +0.30(+4.11%) |
Mar 20, 2024 | 7.100 | 7.300 | 7.100 | 7.300 | 17,427 | +0.10(+1.39%) |
Mar 19, 2024 | 7.200 | 7.200 | 7.200 | 7.200 | 101 | +0.00(+0.00%) |
Mar 18, 2024 | 7.250 | 7.250 | 7.200 | 7.200 | 7,163 | -0.10(-1.37%) |
Mar 15, 2024 | 6.800 | 7.300 | 6.800 | 7.300 | 5,408 | +0.50(+7.35%) |
Mar 14, 2024 | 6.650 | 6.850 | 6.650 | 6.800 | 1,256 | -0.05(-0.73%) |
Mar 13, 2024 | 6.850 | 6.850 | 6.850 | 6.850 | 100 | +0.00(+0.00%) |
Mar 12, 2024 | 6.750 | 6.850 | 6.750 | 6.850 | 900 | +0.05(+0.74%) |
Mar 11, 2024 | 6.800 | 6.800 | 6.750 | 6.800 | 803 | -0.05(-0.73%) |
Mar 08, 2024 | 6.850 | 6.850 | 6.850 | 6.850 | 100 | +0.00(+0.00%) |
Mar 07, 2024 | 6.900 | 6.900 | 6.810 | 6.850 | 700 | +0.00(+0.00%) |
Mar 06, 2024 | 6.760 | 6.850 | 6.760 | 6.850 | 900 | +0.07(+1.03%) |
Mar 05, 2024 | 6.820 | 6.900 | 6.770 | 6.780 | 12,295 | -0.07(-1.02%) |
Mar 04, 2024 | 6.880 | 7.000 | 6.800 | 6.850 | 5,148 | +0.07(+1.00%) |
Mar 01, 2024 | 6.780 | 6.782 | 6.780 | 6.782 | 1,132 | -0.02(-0.26%) |
Feb 29, 2024 | 6.750 | 6.850 | 6.750 | 6.800 | 28,409 | +0.10(+1.49%) |
Feb 28, 2024 | 6.700 | 6.750 | 6.700 | 6.700 | 7,400 | +0.00(+0.00%) |
Feb 27, 2024 | 6.600 | 6.750 | 6.550 | 6.700 | 17,814 | +0.20(+3.08%) |
Feb 26, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 2,650 | +0.06(+0.93%) |
Feb 23, 2024 | 6.500 | 6.500 | 6.260 | 6.440 | 10,705 | -0.06(-0.92%) |
Feb 22, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 4,740 | +0.00(+0.00%) |
Feb 21, 2024 | 6.500 | 6.500 | 6.390 | 6.500 | 2,000 | -0.20(-2.99%) |
Feb 20, 2024 | 6.700 | 6.700 | 6.700 | 6.700 | 400 | +0.00(+0.00%) |
Feb 16, 2024 | 6.500 | 6.700 | 6.500 | 6.700 | 6,204 | +0.20(+3.08%) |
Feb 15, 2024 | 6.500 | 6.540 | 6.450 | 6.500 | 4,700 | -0.08(-1.22%) |
Feb 14, 2024 | 6.550 | 6.580 | 6.520 | 6.580 | 8,472 | +0.08(+1.23%) |
Feb 13, 2024 | 6.650 | 6.650 | 6.500 | 6.500 | 7,362 | -0.20(-2.99%) |
Feb 12, 2024 | 6.750 | 6.750 | 6.600 | 6.700 | 19,353 | +0.00(+0.00%) |
Feb 09, 2024 | 6.850 | 6.850 | 6.700 | 6.700 | 35,713 | -0.01(-0.15%) |
Feb 08, 2024 | 6.510 | 7.710 | 6.360 | 6.710 | 124,933 | +1.61(+31.57%) |
Feb 07, 2024 | 5.100 | 5.200 | 5.100 | 5.100 | 3,800 | -0.02(-0.39%) |
Feb 06, 2024 | 5.175 | 5.190 | 5.100 | 5.120 | 2,966 | -0.08(-1.54%) |
Feb 05, 2024 | 5.357 | 5.357 | 5.175 | 5.200 | 16,865 | -0.15(-2.80%) |
Feb 02, 2024 | 5.300 | 5.388 | 5.300 | 5.350 | 9,933 | +0.00(+0.00%) |
Feb 01, 2024 | 5.350 | 5.355 | 5.350 | 5.350 | 4,250 | +0.00(+0.00%) |
Jan 31, 2024 | 5.050 | 5.410 | 5.050 | 5.350 | 26,910 | +0.30(+5.94%) |
Jan 30, 2024 | 5.050 | 5.150 | 5.000 | 5.050 | 8,340 | +0.00(+0.00%) |
Jan 29, 2024 | 5.100 | 5.100 | 5.000 | 5.050 | 4,250 | -0.16(-3.07%) |
Jan 26, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.09(-1.70%) |
Jan 25, 2024 | 5.210 | 5.350 | 5.210 | 5.300 | 11,968 | +0.04(+0.76%) |
Jan 24, 2024 | 5.300 | 5.300 | 5.095 | 5.260 | 37,393 | -0.14(-2.59%) |
Jan 23, 2024 | 5.500 | 5.700 | 5.300 | 5.400 | 16,317 | -0.10(-1.82%) |
Jan 22, 2024 | 5.700 | 5.700 | 5.500 | 5.500 | 5,980 | +0.00(+0.00%) |
Jan 19, 2024 | 5.600 | 5.600 | 5.500 | 5.500 | 8,835 | -0.50(-8.33%) |
Jan 17, 2024 | 6.000 | 0 | +0.75(+14.29%) | |||
Jan 16, 2024 | 6.250 | 6.250 | 5.000 | 5.250 | 28,334 | -1.05(-16.67%) |
Jan 12, 2024 | 6.400 | 6.400 | 6.300 | 6.300 | 14,207 | -0.10(-1.56%) |
Jan 11, 2024 | 6.320 | 6.400 | 6.320 | 6.400 | 22,200 | +0.09(+1.43%) |
Jan 10, 2024 | 6.250 | 6.310 | 6.180 | 6.310 | 18,674 | +0.01(+0.16%) |
Jan 09, 2024 | 6.210 | 6.300 | 6.190 | 6.300 | 22,500 | +0.09(+1.45%) |
Jan 08, 2024 | 6.200 | 6.300 | 6.200 | 6.210 | 8,727 | +0.01(+0.16%) |
Jan 05, 2024 | 6.100 | 6.200 | 6.100 | 6.200 | 14,847 | +0.00(+0.00%) |
Jan 04, 2024 | 6.100 | 6.200 | 6.100 | 6.200 | 1,300 | +0.00(+0.00%) |
Jan 03, 2024 | 6.200 | 6.200 | 6.160 | 6.200 | 8,383 | +0.10(+1.64%) |
Jan 02, 2024 | 6.100 | 6.100 | 6.050 | 6.100 | 3,300 | +0.00(+0.00%) |
Dec 29, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 1,203 | +0.00(+0.00%) |
Dec 28, 2023 | 6.150 | 6.150 | 6.100 | 6.100 | 4,467 | -0.05(-0.81%) |
Dec 27, 2023 | 6.150 | 6.162 | 6.010 | 6.150 | 12,335 | -0.05(-0.81%) |
Dec 26, 2023 | 6.200 | 6.218 | 6.190 | 6.200 | 6,909 | +0.00(+0.00%) |
Dec 22, 2023 | 6.200 | 6.200 | 6.150 | 6.200 | 4,778 | +0.00(+0.00%) |
Dec 21, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 3,069 | +0.00(+0.00%) |
Dec 20, 2023 | 6.205 | 6.205 | 6.100 | 6.200 | 9,015 | +0.05(+0.81%) |
Dec 19, 2023 | 6.120 | 6.150 | 6.120 | 6.150 | 1,440 | +0.00(+0.00%) |
Dec 18, 2023 | 6.200 | 6.200 | 6.120 | 6.150 | 3,385 | +0.00(+0.00%) |
Dec 15, 2023 | 6.200 | 6.200 | 6.050 | 6.150 | 4,071 | -0.05(-0.81%) |
Dec 14, 2023 | 6.780 | 6.780 | 6.192 | 6.200 | 11,072 | +0.05(+0.81%) |
Dec 13, 2023 | 6.100 | 6.790 | 6.100 | 6.150 | 6,802 | -0.35(-5.38%) |
Dec 12, 2023 | 6.700 | 6.700 | 6.500 | 6.500 | 1,301 | -0.06(-0.98%) |
Dec 11, 2023 | 6.510 | 6.564 | 6.510 | 6.564 | 3,150 | +0.01(+0.21%) |
Dec 07, 2023 | 6.550 | 0 | -0.15(-2.24%) | |||
Dec 06, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 500 | -0.30(-4.29%) |
Dec 05, 2023 | 7.000 | 7.000 | 6.500 | 7.000 | 1,349 | +0.10(+1.45%) |
Dec 04, 2023 | 7.000 | 7.000 | 6.900 | 6.900 | 1,490 | -0.10(-1.43%) |
Dec 01, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 3,050 | +0.05(+0.72%) |
Nov 30, 2023 | 6.940 | 7.000 | 6.750 | 6.950 | 13,402 | +0.25(+3.73%) |
Nov 29, 2023 | 6.500 | 7.000 | 6.500 | 6.700 | 12,088 | +0.30(+4.69%) |
Nov 28, 2023 | 6.200 | 6.400 | 6.180 | 6.400 | 5,178 | +0.30(+4.92%) |
Nov 27, 2023 | 6.140 | 6.200 | 6.100 | 6.100 | 5,000 | -0.10(-1.61%) |
Nov 24, 2023 | 6.200 | 6.200 | 6.200 | 6.200 | 600 | +0.00(+0.00%) |
Nov 22, 2023 | 6.200 | 6.200 | 6.139 | 6.200 | 2,142 | +0.10(+1.69%) |
Nov 21, 2023 | 6.170 | 6.170 | 6.060 | 6.097 | 3,058 | -0.15(-2.45%) |
Nov 20, 2023 | 6.634 | 6.750 | 5.910 | 6.250 | 5,518 | -0.75(-10.71%) |
Nov 17, 2023 | 6.445 | 7.000 | 6.400 | 7.000 | 11,939 | +0.64(+10.06%) |
Nov 16, 2023 | 6.410 | 6.460 | 6.260 | 6.360 | 13,098 | -0.04(-0.63%) |
Nov 15, 2023 | 7.000 | 7.000 | 6.400 | 6.400 | 12,853 | -0.50(-7.25%) |
Nov 14, 2023 | 6.000 | 7.500 | 6.000 | 6.900 | 57,784 | +1.78(+34.77%) |
Nov 13, 2023 | 5.250 | 5.300 | 5.100 | 5.120 | 5,926 | +0.02(+0.39%) |
Nov 10, 2023 | 5.100 | 5.100 | 5.095 | 5.100 | 10,912 | -0.15(-2.86%) |
Nov 09, 2023 | 5.250 | 5.350 | 5.250 | 5.250 | 3,000 | -0.04(-0.76%) |
Nov 08, 2023 | 5.438 | 5.438 | 5.290 | 5.290 | 689 | +0.19(+3.73%) |
Nov 07, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 150 | +0.10(+2.00%) |
Nov 06, 2023 | 5.125 | 5.125 | 5.000 | 5.000 | 575 | +0.00(+0.00%) |
Nov 03, 2023 | 4.980 | 5.000 | 4.980 | 5.000 | 259 | -0.20(-3.85%) |
Nov 02, 2023 | 4.890 | 5.200 | 4.880 | 5.200 | 300 | +0.31(+6.34%) |
Nov 01, 2023 | 5.155 | 5.155 | 4.700 | 4.890 | 8,059 | -0.26(-5.05%) |
Oct 31, 2023 | 5.250 | 5.475 | 5.000 | 5.150 | 6,547 | +0.15(+3.00%) |
Oct 30, 2023 | 4.800 | 5.150 | 4.800 | 5.000 | 10,934 | +0.20(+4.17%) |
Oct 27, 2023 | 4.700 | 4.850 | 4.700 | 4.800 | 1,508 | +0.10(+2.13%) |
Oct 26, 2023 | 4.600 | 4.840 | 4.600 | 4.700 | 11,654 | +0.00(+0.00%) |
Oct 25, 2023 | 4.790 | 4.790 | 4.420 | 4.700 | 4,648 | -0.10(-2.08%) |
Oct 23, 2023 | 4.800 | 61 | +0.00(+0.00%) | |||
Oct 20, 2023 | 4.860 | 4.860 | 4.800 | 4.800 | 300 | -0.06(-1.23%) |
Oct 19, 2023 | 4.750 | 4.900 | 4.600 | 4.860 | 2,600 | +0.11(+2.32%) |
Oct 18, 2023 | 4.830 | 4.850 | 4.588 | 4.750 | 3,300 | -0.08(-1.66%) |
Oct 17, 2023 | 4.850 | 4.850 | 4.800 | 4.830 | 2,750 | -0.03(-0.51%) |
Oct 16, 2023 | 4.675 | 4.890 | 4.675 | 4.855 | 2,417 | +0.21(+4.41%) |
Oct 13, 2023 | 4.610 | 4.757 | 4.610 | 4.650 | 2,700 | -0.15(-3.12%) |
Oct 12, 2023 | 4.853 | 4.900 | 4.110 | 4.800 | 3,512 | -0.08(-1.64%) |
Oct 11, 2023 | 4.880 | 4.900 | 4.710 | 4.880 | 5,924 | +0.08(+1.67%) |
Oct 10, 2023 | 4.860 | 4.860 | 4.780 | 4.800 | 1,523 | +0.00(+0.00%) |
Oct 09, 2023 | 4.820 | 4.850 | 4.800 | 4.800 | 1,400 | -0.04(-0.83%) |
Oct 06, 2023 | 4.840 | 4.843 | 4.840 | 4.840 | 381 | -0.02(-0.41%) |
Oct 05, 2023 | 4.840 | 4.860 | 4.780 | 4.860 | 2,379 | +0.01(+0.21%) |
Oct 04, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 400 | -0.05(-1.02%) |
Oct 03, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 294 | +0.00(+0.00%) |
Oct 02, 2023 | 4.900 | 4.900 | 4.650 | 4.900 | 636 | -0.03(-0.61%) |
Sep 29, 2023 | 4.910 | 4.945 | 4.688 | 4.930 | 1,783 | -0.02(-0.40%) |
Sep 28, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | +0.25(+5.32%) |
Sep 27, 2023 | 4.997 | 5.000 | 4.700 | 4.700 | 1,843 | -0.30(-6.00%) |
Sep 26, 2023 | 4.800 | 5.000 | 4.800 | 5.000 | 950 | +0.28(+5.99%) |
Sep 25, 2023 | 4.800 | 4.800 | 4.718 | 4.718 | 238 | -0.08(-1.72%) |
Sep 22, 2023 | 4.650 | 4.800 | 4.650 | 4.800 | 3,363 | +0.20(+4.35%) |
Sep 21, 2023 | 4.640 | 4.640 | 4.290 | 4.600 | 2,401 | +0.05(+1.10%) |
Sep 20, 2023 | 4.600 | 4.650 | 4.400 | 4.550 | 2,134 | -0.08(-1.62%) |
Sep 19, 2023 | 4.650 | 4.650 | 4.620 | 4.625 | 916 | -0.03(-0.54%) |
Sep 18, 2023 | 4.550 | 4.650 | 4.550 | 4.650 | 602 | +0.00(+0.00%) |
Sep 15, 2023 | 4.700 | 4.700 | 4.650 | 4.650 | 576 | -0.02(-0.53%) |
Sep 14, 2023 | 4.700 | 4.700 | 4.550 | 4.675 | 1,209 | -0.03(-0.53%) |
Sep 13, 2023 | 4.600 | 4.790 | 4.600 | 4.700 | 1,011 | +0.10(+2.17%) |
Sep 12, 2023 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | -0.20(-4.17%) |
Sep 11, 2023 | 4.790 | 4.800 | 4.650 | 4.800 | 1,550 | +0.01(+0.21%) |
Sep 08, 2023 | 4.530 | 4.790 | 4.400 | 4.790 | 1,296 | +0.58(+13.78%) |
Sep 07, 2023 | 4.508 | 4.790 | 4.210 | 4.210 | 2,150 | -0.29(-6.44%) |
Sep 06, 2023 | 4.790 | 4.800 | 4.277 | 4.500 | 3,600 | +0.06(+1.35%) |
Sep 05, 2023 | 4.545 | 4.620 | 4.310 | 4.440 | 1,200 | -0.18(-3.90%) |
Sep 01, 2023 | 4.540 | 4.620 | 4.540 | 4.620 | 2,000 | +0.00(+0.11%) |
Aug 31, 2023 | 4.340 | 4.700 | 4.340 | 4.615 | 1,300 | -0.06(-1.39%) |
Aug 30, 2023 | 4.720 | 4.770 | 4.300 | 4.680 | 1,898 | -0.05(-1.06%) |
Aug 29, 2023 | 4.720 | 4.750 | 4.120 | 4.730 | 6,800 | +0.03(+0.64%) |
Aug 28, 2023 | 4.834 | 4.850 | 4.400 | 4.700 | 1,127 | -0.10(-2.08%) |
Aug 25, 2023 | 4.720 | 5.000 | 4.100 | 4.800 | 4,499 | +0.09(+1.91%) |
Aug 24, 2023 | 4.364 | 4.790 | 4.100 | 4.710 | 800 | -0.07(-1.46%) |
Aug 23, 2023 | 4.465 | 4.780 | 4.300 | 4.780 | 400 | -0.01(-0.21%) |
Aug 22, 2023 | 4.710 | 4.790 | 4.300 | 4.790 | 900 | +0.11(+2.35%) |
Aug 21, 2023 | 4.501 | 4.820 | 4.400 | 4.680 | 580 | -0.01(-0.21%) |
Aug 18, 2023 | 4.850 | 4.950 | 4.510 | 4.690 | 1,182 | -0.11(-2.29%) |
Aug 17, 2023 | 4.750 | 5.000 | 4.450 | 4.800 | 2,900 | +0.17(+3.78%) |
Aug 16, 2023 | 4.560 | 4.950 | 4.500 | 4.625 | 1,600 | +0.03(+0.59%) |
Aug 15, 2023 | 4.845 | 4.845 | 4.560 | 4.598 | 950 | -0.30(-6.16%) |
Aug 14, 2023 | 4.742 | 4.950 | 4.560 | 4.900 | 1,357 | +0.00(+0.00%) |
Aug 11, 2023 | 4.700 | 5.375 | 4.450 | 4.900 | 4,946 | +0.20(+4.26%) |
Aug 10, 2023 | 4.700 | 4.700 | 4.629 | 4.700 | 600 | +0.00(+0.00%) |
Aug 09, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 100 | +0.00(+0.00%) |
Aug 08, 2023 | 4.400 | 4.700 | 4.200 | 4.700 | 700 | +0.05(+1.08%) |
Aug 07, 2023 | 4.700 | 4.700 | 4.650 | 4.650 | 1,926 | +0.00(+0.00%) |
Aug 04, 2023 | 4.500 | 4.650 | 4.485 | 4.650 | 1,087 | +0.15(+3.33%) |
Aug 03, 2023 | 4.500 | 4.500 | 4.500 | 4.500 | 100 | +0.02(+0.38%) |
Aug 02, 2023 | 4.475 | 4.483 | 4.450 | 4.483 | 500 | -0.02(-0.38%) |