Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 5.700 | 5.870 | 5.490 | 5.690 | 940,356 | +0.36(+6.75%) |
Jun 12, 2024 | 5.310 | 5.420 | 5.230 | 5.330 | 335,819 | +0.16(+3.09%) |
Jun 11, 2024 | 5.220 | 5.250 | 5.100 | 5.170 | 232,977 | -0.09(-1.71%) |
Jun 10, 2024 | 5.350 | 5.400 | 5.210 | 5.260 | 481,629 | -0.14(-2.59%) |
Jun 07, 2024 | 5.500 | 5.520 | 5.290 | 5.400 | 393,354 | -0.13(-2.35%) |
Jun 06, 2024 | 5.740 | 5.740 | 5.510 | 5.530 | 245,643 | -0.18(-3.15%) |
Jun 05, 2024 | 5.730 | 5.770 | 5.590 | 5.710 | 217,317 | +0.03(+0.53%) |
Jun 04, 2024 | 5.540 | 5.710 | 5.540 | 5.680 | 417,439 | +0.12(+2.16%) |
Jun 03, 2024 | 5.740 | 5.740 | 5.510 | 5.560 | 245,857 | -0.09(-1.59%) |
May 31, 2024 | 5.600 | 5.700 | 5.460 | 5.650 | 359,491 | -0.05(-0.88%) |
May 30, 2024 | 5.710 | 5.760 | 5.590 | 5.700 | 274,226 | +0.03(+0.53%) |
May 29, 2024 | 5.540 | 5.800 | 5.540 | 5.670 | 288,735 | +0.05(+0.89%) |
May 28, 2024 | 5.600 | 5.720 | 5.475 | 5.620 | 376,398 | +0.03(+0.54%) |
May 24, 2024 | 5.630 | 5.710 | 5.550 | 5.590 | 269,925 | -0.01(-0.18%) |
May 23, 2024 | 5.790 | 5.861 | 5.560 | 5.600 | 392,503 | -0.20(-3.45%) |
May 22, 2024 | 5.880 | 5.990 | 5.770 | 5.800 | 277,522 | -0.06(-1.02%) |
May 21, 2024 | 5.850 | 5.950 | 5.755 | 5.860 | 304,325 | -0.02(-0.34%) |
May 20, 2024 | 6.020 | 6.060 | 5.860 | 5.880 | 331,463 | -0.12(-2.00%) |
May 17, 2024 | 5.950 | 6.000 | 5.885 | 6.000 | 240,970 | +0.07(+1.18%) |
May 16, 2024 | 5.990 | 6.030 | 5.900 | 5.930 | 306,403 | -0.03(-0.50%) |
May 15, 2024 | 6.120 | 6.185 | 5.960 | 5.960 | 255,446 | -0.10(-1.65%) |
May 14, 2024 | 6.080 | 6.215 | 5.930 | 6.060 | 286,222 | +0.10(+1.68%) |
May 13, 2024 | 6.100 | 6.220 | 5.955 | 5.960 | 627,912 | -0.19(-3.09%) |
May 10, 2024 | 6.740 | 6.740 | 6.130 | 6.150 | 783,087 | -0.57(-8.48%) |
May 09, 2024 | 6.840 | 6.850 | 6.635 | 6.720 | 403,540 | -0.06(-0.88%) |
May 08, 2024 | 6.660 | 6.850 | 6.630 | 6.780 | 306,279 | +0.13(+1.95%) |
May 07, 2024 | 6.620 | 6.870 | 6.620 | 6.650 | 341,256 | +0.08(+1.22%) |
May 06, 2024 | 6.450 | 6.647 | 6.450 | 6.570 | 201,001 | +0.19(+2.98%) |
May 03, 2024 | 6.650 | 6.650 | 6.355 | 6.380 | 209,452 | -0.11(-1.69%) |
May 02, 2024 | 6.450 | 6.570 | 6.370 | 6.490 | 243,590 | +0.14(+2.20%) |
May 01, 2024 | 6.320 | 6.540 | 6.315 | 6.350 | 202,185 | +0.06(+0.95%) |
Apr 30, 2024 | 6.320 | 6.420 | 6.285 | 6.290 | 278,613 | -0.12(-1.87%) |
Apr 29, 2024 | 6.850 | 6.860 | 6.390 | 6.410 | 321,802 | -0.41(-6.01%) |
Apr 26, 2024 | 6.310 | 6.830 | 6.270 | 6.820 | 663,792 | +0.49(+7.74%) |
Apr 25, 2024 | 6.500 | 6.515 | 6.280 | 6.330 | 372,975 | -0.25(-3.80%) |
Apr 24, 2024 | 6.250 | 6.590 | 6.250 | 6.580 | 404,205 | +0.29(+4.61%) |
Apr 23, 2024 | 6.120 | 6.290 | 6.105 | 6.290 | 500,613 | +0.21(+3.45%) |
Apr 22, 2024 | 6.150 | 6.210 | 6.030 | 6.080 | 310,672 | -0.04(-0.65%) |
Apr 19, 2024 | 6.030 | 6.190 | 6.030 | 6.120 | 424,275 | +0.07(+1.16%) |
Apr 18, 2024 | 6.140 | 6.200 | 6.040 | 6.050 | 238,573 | -0.07(-1.14%) |
Apr 17, 2024 | 6.270 | 6.340 | 6.065 | 6.120 | 410,581 | -0.14(-2.24%) |
Apr 16, 2024 | 6.230 | 6.320 | 6.190 | 6.260 | 551,049 | +0.03(+0.48%) |
Apr 15, 2024 | 6.360 | 6.410 | 6.220 | 6.230 | 228,301 | -0.01(-0.16%) |
Apr 12, 2024 | 6.200 | 6.400 | 6.170 | 6.240 | 285,205 | -0.05(-0.79%) |
Apr 11, 2024 | 6.220 | 6.340 | 6.140 | 6.290 | 289,648 | +0.06(+0.96%) |
Apr 10, 2024 | 6.490 | 6.490 | 6.080 | 6.230 | 593,549 | -0.48(-7.15%) |
Apr 09, 2024 | 6.630 | 6.810 | 6.560 | 6.710 | 227,027 | +0.14(+2.13%) |
Apr 08, 2024 | 6.470 | 6.770 | 6.445 | 6.570 | 475,022 | +0.13(+2.02%) |
Apr 05, 2024 | 6.400 | 6.480 | 6.355 | 6.440 | 195,958 | +0.03(+0.47%) |
Apr 04, 2024 | 6.420 | 6.596 | 6.350 | 6.410 | 264,002 | +0.10(+1.58%) |
Apr 03, 2024 | 6.290 | 6.405 | 6.260 | 6.310 | 260,663 | -0.03(-0.47%) |
Apr 02, 2024 | 6.590 | 6.630 | 6.320 | 6.340 | 310,511 | -0.35(-5.23%) |
Apr 01, 2024 | 6.620 | 6.775 | 6.530 | 6.690 | 350,154 | -0.07(-1.04%) |
Mar 28, 2024 | 6.770 | 6.860 | 6.680 | 6.760 | 389,819 | +0.00(+0.00%) |
Mar 27, 2024 | 6.570 | 6.860 | 6.570 | 6.760 | 446,936 | +0.22(+3.36%) |
Mar 26, 2024 | 6.680 | 6.760 | 6.515 | 6.540 | 184,705 | -0.09(-1.36%) |
Mar 25, 2024 | 6.560 | 6.740 | 6.540 | 6.630 | 187,830 | +0.09(+1.38%) |
Mar 22, 2024 | 6.670 | 6.670 | 6.480 | 6.540 | 222,122 | -0.13(-1.95%) |
Mar 21, 2024 | 6.620 | 6.770 | 6.540 | 6.670 | 299,598 | +0.03(+0.45%) |
Mar 20, 2024 | 6.420 | 6.710 | 6.310 | 6.640 | 287,597 | +0.14(+2.15%) |
Mar 19, 2024 | 6.480 | 6.725 | 6.480 | 6.500 | 256,873 | -0.02(-0.31%) |
Mar 18, 2024 | 6.540 | 6.580 | 6.430 | 6.520 | 237,020 | -0.03(-0.46%) |
Mar 15, 2024 | 6.440 | 6.600 | 6.440 | 6.550 | 1,005,314 | +0.07(+1.08%) |
Mar 14, 2024 | 6.640 | 6.640 | 6.380 | 6.480 | 329,521 | -0.21(-3.14%) |
Mar 13, 2024 | 6.660 | 6.790 | 6.645 | 6.690 | 336,720 | +0.01(+0.15%) |
Mar 12, 2024 | 6.630 | 6.720 | 6.505 | 6.680 | 335,744 | +0.02(+0.30%) |
Mar 11, 2024 | 6.330 | 6.660 | 6.320 | 6.660 | 455,555 | +0.27(+4.23%) |
Mar 08, 2024 | 6.650 | 6.725 | 6.380 | 6.390 | 432,891 | -0.27(-4.05%) |
Mar 07, 2024 | 6.500 | 6.820 | 6.450 | 6.660 | 424,529 | +0.22(+3.42%) |
Mar 06, 2024 | 6.640 | 6.665 | 6.360 | 6.440 | 555,838 | -0.14(-2.13%) |
Mar 05, 2024 | 6.430 | 6.740 | 6.430 | 6.580 | 535,500 | +0.11(+1.70%) |
Mar 04, 2024 | 6.720 | 6.750 | 6.430 | 6.470 | 592,016 | -0.24(-3.58%) |
Mar 01, 2024 | 6.580 | 6.810 | 6.440 | 6.710 | 691,290 | +0.18(+2.76%) |
Feb 29, 2024 | 6.520 | 7.075 | 6.400 | 6.530 | 1,693,699 | -0.35(-5.09%) |
Feb 28, 2024 | 6.780 | 7.110 | 6.780 | 6.880 | 782,049 | +0.05(+0.73%) |
Feb 27, 2024 | 6.900 | 7.040 | 6.801 | 6.830 | 316,948 | -0.01(-0.15%) |
Feb 26, 2024 | 6.850 | 6.920 | 6.750 | 6.840 | 279,238 | -0.01(-0.15%) |
Feb 23, 2024 | 6.610 | 6.950 | 6.610 | 6.850 | 349,004 | +0.21(+3.16%) |
Feb 22, 2024 | 6.710 | 6.790 | 6.580 | 6.640 | 382,658 | -0.06(-0.90%) |
Feb 21, 2024 | 6.760 | 6.840 | 6.620 | 6.700 | 310,049 | -0.07(-1.03%) |
Feb 20, 2024 | 6.540 | 6.780 | 6.540 | 6.770 | 357,237 | +0.12(+1.80%) |
Feb 16, 2024 | 6.790 | 6.860 | 6.640 | 6.650 | 404,552 | -0.20(-2.92%) |
Feb 15, 2024 | 6.920 | 6.950 | 6.758 | 6.850 | 377,606 | +0.04(+0.59%) |
Feb 14, 2024 | 6.450 | 6.830 | 6.410 | 6.810 | 534,716 | +0.44(+6.91%) |
Feb 13, 2024 | 6.200 | 6.490 | 6.180 | 6.370 | 890,217 | +0.08(+1.27%) |
Feb 12, 2024 | 6.140 | 6.320 | 6.140 | 6.290 | 483,772 | +0.15(+2.44%) |
Feb 09, 2024 | 6.070 | 6.140 | 6.000 | 6.140 | 316,358 | +0.08(+1.32%) |
Feb 08, 2024 | 6.110 | 6.150 | 5.990 | 6.060 | 375,857 | -0.03(-0.49%) |
Feb 07, 2024 | 6.200 | 6.210 | 6.012 | 6.090 | 318,492 | -0.06(-0.98%) |
Feb 06, 2024 | 6.120 | 6.230 | 6.080 | 6.150 | 390,109 | +0.02(+0.33%) |
Feb 05, 2024 | 6.070 | 6.210 | 5.980 | 6.130 | 476,707 | -0.04(-0.65%) |
Feb 02, 2024 | 6.030 | 6.254 | 6.030 | 6.170 | 427,790 | +0.04(+0.65%) |
Feb 01, 2024 | 6.090 | 6.240 | 5.960 | 6.130 | 582,094 | +0.05(+0.82%) |
Jan 31, 2024 | 6.250 | 6.430 | 6.070 | 6.080 | 596,405 | -0.18(-2.88%) |
Jan 30, 2024 | 6.370 | 6.410 | 6.240 | 6.260 | 353,182 | -0.11(-1.73%) |
Jan 29, 2024 | 6.400 | 6.450 | 6.320 | 6.370 | 265,604 | -0.04(-0.62%) |
Jan 26, 2024 | 6.540 | 6.670 | 6.400 | 6.410 | 341,868 | -0.07(-1.08%) |
Jan 25, 2024 | 6.690 | 6.790 | 6.320 | 6.480 | 449,409 | -0.12(-1.82%) |
Jan 24, 2024 | 6.510 | 6.840 | 6.510 | 6.600 | 931,491 | +0.15(+2.33%) |
Jan 23, 2024 | 6.560 | 6.700 | 6.430 | 6.450 | 694,099 | -0.05(-0.77%) |
Jan 22, 2024 | 6.010 | 6.575 | 5.930 | 6.500 | 1,091,668 | +0.56(+9.43%) |
Jan 19, 2024 | 5.670 | 5.960 | 5.570 | 5.940 | 681,295 | +0.31(+5.51%) |
Jan 18, 2024 | 5.400 | 5.640 | 5.300 | 5.630 | 640,772 | +0.29(+5.43%) |
Jan 17, 2024 | 5.250 | 5.380 | 5.210 | 5.340 | 664,302 | -0.01(-0.19%) |
Jan 16, 2024 | 5.360 | 5.390 | 5.280 | 5.350 | 645,460 | -0.09(-1.65%) |
Jan 12, 2024 | 5.500 | 5.520 | 5.380 | 5.440 | 757,850 | +0.00(+0.00%) |
Jan 11, 2024 | 5.680 | 5.720 | 5.440 | 5.440 | 835,085 | -0.25(-4.39%) |
Jan 10, 2024 | 5.700 | 5.830 | 5.670 | 5.690 | 760,123 | -0.03(-0.52%) |
Jan 09, 2024 | 5.880 | 5.880 | 5.650 | 5.720 | 598,772 | -0.18(-3.05%) |
Jan 08, 2024 | 5.710 | 5.940 | 5.660 | 5.900 | 811,502 | +0.21(+3.69%) |
Jan 05, 2024 | 5.590 | 5.780 | 5.570 | 5.690 | 595,954 | +0.09(+1.61%) |
Jan 04, 2024 | 5.570 | 5.840 | 5.510 | 5.600 | 917,162 | +0.07(+1.27%) |
Jan 03, 2024 | 5.700 | 5.880 | 5.520 | 5.530 | 1,337,485 | -0.23(-3.99%) |
Jan 02, 2024 | 6.030 | 6.120 | 5.730 | 5.760 | 1,060,597 | -0.36(-5.88%) |
Dec 29, 2023 | 6.050 | 6.180 | 5.960 | 6.120 | 925,820 | +0.02(+0.33%) |
Dec 28, 2023 | 6.120 | 6.220 | 5.780 | 6.100 | 1,386,585 | -0.02(-0.33%) |
Dec 27, 2023 | 6.540 | 6.560 | 6.090 | 6.120 | 1,994,599 | -0.55(-8.25%) |
Dec 26, 2023 | 6.210 | 7.330 | 6.140 | 6.670 | 5,504,479 | +0.48(+7.75%) |
Dec 22, 2023 | 5.950 | 6.216 | 5.747 | 6.190 | 3,896,308 | +0.21(+3.58%) |
Dec 21, 2023 | 6.037 | 6.094 | 5.902 | 5.976 | 2,519,552 | -0.10(-1.58%) |
Dec 20, 2023 | 5.845 | 6.129 | 5.845 | 6.072 | 2,124,793 | +0.21(+3.57%) |
Dec 19, 2023 | 5.649 | 5.898 | 5.531 | 5.863 | 2,857,646 | +0.14(+2.44%) |
Dec 18, 2023 | 5.959 | 6.002 | 5.684 | 5.723 | 3,305,422 | -0.29(-4.79%) |
Dec 15, 2023 | 6.002 | 6.120 | 5.601 | 6.011 | 7,060,293 | +3.29(+120.83%) |
Dec 14, 2023 | 2.647 | 2.747 | 2.559 | 2.722 | 7,799,067 | +0.10(+3.71%) |
Dec 13, 2023 | 2.581 | 2.660 | 2.537 | 2.625 | 7,911,526 | +0.03(+1.10%) |
Dec 12, 2023 | 2.628 | 2.661 | 2.535 | 2.596 | 12,741,382 | -0.04(-1.59%) |
Dec 11, 2023 | 2.579 | 2.732 | 2.527 | 2.638 | 18,750,676 | +0.07(+2.83%) |
Dec 08, 2023 | 2.391 | 2.582 | 2.250 | 2.565 | 60,271,316 | +1.15(+81.84%) |
Dec 07, 2023 | 1.416 | 1.416 | 1.386 | 1.411 | 5,794,069 | +0.00(+0.27%) |
Dec 06, 2023 | 1.415 | 1.425 | 1.398 | 1.407 | 1,687,646 | -0.00(-0.27%) |
Dec 05, 2023 | 1.422 | 1.433 | 1.403 | 1.411 | 1,701,133 | -0.01(-0.67%) |
Dec 04, 2023 | 1.401 | 1.436 | 1.401 | 1.420 | 1,670,456 | +0.01(+0.81%) |
Dec 01, 2023 | 1.378 | 1.415 | 1.371 | 1.409 | 1,840,460 | +0.02(+1.80%) |
Nov 30, 2023 | 1.392 | 1.401 | 1.375 | 1.384 | 2,080,655 | -0.01(-0.41%) |
Nov 29, 2023 | 1.413 | 1.431 | 1.384 | 1.390 | 1,362,374 | -0.01(-0.95%) |
Nov 28, 2023 | 1.409 | 1.409 | 1.386 | 1.403 | 1,408,484 | -0.01(-0.68%) |
Nov 27, 2023 | 1.411 | 1.426 | 1.394 | 1.413 | 1,678,146 | +0.01(+0.54%) |
Nov 24, 2023 | 1.405 | 1.432 | 1.390 | 1.405 | 1,266,598 | +0.01(+0.41%) |
Nov 22, 2023 | 1.399 | 1.424 | 1.392 | 1.399 | 1,601,700 | -0.00(-0.14%) |
Nov 21, 2023 | 1.367 | 1.422 | 1.358 | 1.401 | 1,985,642 | +0.03(+2.23%) |
Nov 20, 2023 | 1.376 | 1.395 | 1.350 | 1.371 | 2,166,559 | +0.01(+0.70%) |
Nov 17, 2023 | 1.378 | 1.399 | 1.353 | 1.361 | 2,174,019 | -0.01(-0.42%) |
Nov 16, 2023 | 1.397 | 1.397 | 1.357 | 1.367 | 2,463,064 | -0.03(-2.19%) |
Nov 15, 2023 | 1.413 | 1.437 | 1.388 | 1.397 | 2,347,874 | -0.01(-0.54%) |
Nov 14, 2023 | 1.390 | 1.407 | 1.369 | 1.405 | 2,384,787 | +0.05(+3.96%) |
Nov 13, 2023 | 1.342 | 1.366 | 1.330 | 1.351 | 1,590,384 | +0.01(+0.43%) |
Nov 10, 2023 | 1.350 | 1.357 | 1.315 | 1.346 | 2,359,498 | +0.00(+0.00%) |
Nov 09, 2023 | 1.353 | 1.387 | 1.336 | 1.346 | 2,769,681 | +0.00(+0.28%) |
Nov 08, 2023 | 1.285 | 1.352 | 1.277 | 1.342 | 2,782,142 | +0.07(+5.25%) |
Nov 07, 2023 | 1.302 | 1.304 | 1.271 | 1.275 | 2,814,007 | -0.03(-2.06%) |
Nov 06, 2023 | 1.246 | 1.304 | 1.244 | 1.302 | 2,835,884 | +0.04(+3.03%) |
Nov 03, 2023 | 1.325 | 1.361 | 1.174 | 1.264 | 5,871,634 | -0.12(-8.83%) |
Nov 02, 2023 | 1.369 | 1.392 | 1.357 | 1.386 | 2,053,007 | +0.03(+2.55%) |
Nov 01, 2023 | 1.311 | 1.360 | 1.296 | 1.351 | 1,876,285 | +0.04(+2.76%) |
Oct 31, 2023 | 1.244 | 1.325 | 1.244 | 1.315 | 2,525,898 | +0.06(+5.04%) |
Oct 30, 2023 | 1.250 | 1.285 | 1.246 | 1.252 | 1,430,529 | +0.02(+1.71%) |
Oct 27, 2023 | 1.231 | 1.241 | 1.206 | 1.231 | 1,451,721 | +0.00(+0.00%) |
Oct 26, 2023 | 1.221 | 1.268 | 1.216 | 1.231 | 1,842,904 | +0.02(+1.58%) |
Oct 25, 2023 | 1.206 | 1.228 | 1.205 | 1.212 | 1,320,879 | +0.01(+0.48%) |
Oct 24, 2023 | 1.178 | 1.209 | 1.166 | 1.206 | 1,729,743 | +0.04(+3.44%) |
Oct 23, 2023 | 1.172 | 1.179 | 1.160 | 1.166 | 1,559,556 | -0.01(-0.49%) |
Oct 20, 2023 | 1.193 | 1.203 | 1.170 | 1.172 | 1,342,223 | -0.02(-1.45%) |
Oct 19, 2023 | 1.214 | 1.231 | 1.189 | 1.189 | 1,133,898 | -0.03(-2.51%) |
Oct 18, 2023 | 1.242 | 1.256 | 1.216 | 1.220 | 1,430,079 | -0.03(-2.30%) |
Oct 17, 2023 | 1.199 | 1.257 | 1.199 | 1.248 | 1,703,550 | +0.05(+3.98%) |
Oct 16, 2023 | 1.204 | 1.225 | 1.185 | 1.200 | 2,056,428 | +0.02(+1.29%) |
Oct 13, 2023 | 1.218 | 1.223 | 1.160 | 1.185 | 2,925,226 | -0.03(-2.67%) |
Oct 12, 2023 | 1.250 | 1.250 | 1.195 | 1.218 | 2,046,802 | -0.02(-1.70%) |
Oct 11, 2023 | 1.277 | 1.285 | 1.226 | 1.239 | 1,891,487 | -0.04(-3.14%) |
Oct 10, 2023 | 1.302 | 1.314 | 1.275 | 1.279 | 2,000,211 | -0.02(-1.91%) |
Oct 09, 2023 | 1.315 | 1.353 | 1.300 | 1.304 | 1,125,246 | -0.02(-1.44%) |
Oct 06, 2023 | 1.311 | 1.332 | 1.292 | 1.323 | 1,218,281 | +0.01(+0.44%) |
Oct 05, 2023 | 1.327 | 1.353 | 1.315 | 1.317 | 1,887,229 | -0.01(-1.01%) |
Oct 04, 2023 | 1.313 | 1.338 | 1.292 | 1.330 | 1,461,896 | +0.01(+0.87%) |
Oct 03, 2023 | 1.344 | 1.351 | 1.314 | 1.319 | 1,973,782 | -0.03(-2.13%) |