Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 6.020 | 6.210 | 6.006 | 6.200 | 262,505 | +0.11(+1.81%) |
May 21, 2024 | 6.200 | 6.200 | 5.900 | 6.090 | 163,210 | -0.11(-1.77%) |
May 20, 2024 | 6.020 | 6.320 | 6.020 | 6.200 | 161,147 | +0.16(+2.65%) |
May 17, 2024 | 5.950 | 6.080 | 5.740 | 6.040 | 210,247 | +0.07(+1.17%) |
May 16, 2024 | 6.050 | 6.060 | 5.855 | 5.970 | 140,820 | +0.02(+0.34%) |
May 15, 2024 | 5.870 | 6.030 | 5.830 | 5.950 | 137,139 | +0.18(+3.12%) |
May 14, 2024 | 5.830 | 5.925 | 5.650 | 5.770 | 343,816 | -0.02(-0.35%) |
May 13, 2024 | 5.770 | 5.900 | 5.750 | 5.790 | 166,369 | +0.04(+0.70%) |
May 10, 2024 | 6.000 | 6.000 | 5.720 | 5.750 | 165,623 | -0.23(-3.85%) |
May 09, 2024 | 5.870 | 6.080 | 5.860 | 5.980 | 303,961 | +0.11(+1.87%) |
May 08, 2024 | 5.790 | 6.080 | 5.760 | 5.870 | 264,676 | +0.04(+0.69%) |
May 07, 2024 | 5.690 | 6.000 | 5.655 | 5.830 | 356,614 | +0.16(+2.82%) |
May 06, 2024 | 5.850 | 6.013 | 5.550 | 5.670 | 472,285 | -0.12(-2.07%) |
May 03, 2024 | 5.890 | 6.180 | 5.710 | 5.790 | 307,051 | -0.09(-1.53%) |
May 02, 2024 | 6.480 | 7.084 | 5.610 | 5.880 | 372,472 | -0.68(-10.37%) |
May 01, 2024 | 6.400 | 6.770 | 6.400 | 6.560 | 217,397 | +0.15(+2.34%) |
Apr 30, 2024 | 6.580 | 6.660 | 6.390 | 6.410 | 209,688 | -0.25(-3.75%) |
Apr 29, 2024 | 6.660 | 6.870 | 6.490 | 6.660 | 261,360 | +0.03(+0.45%) |
Apr 26, 2024 | 6.530 | 6.700 | 6.430 | 6.630 | 421,184 | +0.11(+1.69%) |
Apr 25, 2024 | 6.720 | 6.870 | 6.460 | 6.520 | 232,933 | -0.35(-5.09%) |
Apr 24, 2024 | 6.930 | 6.980 | 6.820 | 6.870 | 123,609 | -0.10(-1.43%) |
Apr 23, 2024 | 6.840 | 7.150 | 6.780 | 6.970 | 166,480 | +0.11(+1.60%) |
Apr 22, 2024 | 6.540 | 6.870 | 6.450 | 6.860 | 408,495 | +0.36(+5.54%) |
Apr 19, 2024 | 6.450 | 6.600 | 6.300 | 6.500 | 332,067 | -0.05(-0.76%) |
Apr 18, 2024 | 6.890 | 6.946 | 6.490 | 6.550 | 237,595 | -0.39(-5.62%) |
Apr 17, 2024 | 7.060 | 7.145 | 6.920 | 6.940 | 168,441 | -0.06(-0.86%) |
Apr 16, 2024 | 6.970 | 7.130 | 6.900 | 7.000 | 258,443 | -0.03(-0.43%) |
Apr 15, 2024 | 7.220 | 7.240 | 6.950 | 7.030 | 159,626 | -0.18(-2.50%) |
Apr 12, 2024 | 7.270 | 7.280 | 6.960 | 7.210 | 276,827 | -0.13(-1.77%) |
Apr 11, 2024 | 7.530 | 7.620 | 7.245 | 7.340 | 191,113 | -0.16(-2.13%) |
Apr 10, 2024 | 7.810 | 7.860 | 7.480 | 7.500 | 160,252 | -0.53(-6.60%) |
Apr 09, 2024 | 7.940 | 8.080 | 7.910 | 8.030 | 179,228 | +0.11(+1.39%) |
Apr 08, 2024 | 7.840 | 7.980 | 7.780 | 7.920 | 789,608 | +0.12(+1.54%) |
Apr 05, 2024 | 7.700 | 7.910 | 7.620 | 7.800 | 1,409,924 | +0.04(+0.52%) |
Apr 04, 2024 | 8.160 | 8.250 | 7.700 | 7.760 | 332,857 | -0.30(-3.72%) |
Apr 03, 2024 | 7.760 | 8.060 | 7.699 | 8.060 | 388,679 | +0.25(+3.20%) |
Apr 02, 2024 | 7.770 | 7.850 | 7.680 | 7.810 | 321,428 | -0.14(-1.76%) |
Apr 01, 2024 | 8.100 | 8.110 | 7.770 | 7.950 | 154,983 | -0.12(-1.49%) |
Mar 28, 2024 | 7.740 | 8.110 | 7.740 | 8.070 | 172,095 | +0.30(+3.86%) |
Mar 27, 2024 | 7.600 | 7.800 | 7.560 | 7.770 | 296,087 | +0.22(+2.91%) |
Mar 26, 2024 | 7.500 | 7.600 | 7.385 | 7.550 | 159,681 | +0.13(+1.75%) |
Mar 25, 2024 | 7.340 | 7.480 | 7.313 | 7.420 | 162,652 | +0.07(+0.95%) |
Mar 22, 2024 | 7.710 | 7.710 | 7.340 | 7.350 | 126,188 | -0.32(-4.17%) |
Mar 21, 2024 | 7.770 | 7.875 | 7.620 | 7.670 | 316,808 | -0.07(-0.90%) |
Mar 20, 2024 | 7.680 | 7.815 | 7.520 | 7.740 | 309,343 | +0.06(+0.78%) |
Mar 19, 2024 | 7.690 | 7.800 | 7.570 | 7.680 | 161,949 | -0.03(-0.39%) |
Mar 18, 2024 | 7.680 | 7.880 | 7.500 | 7.710 | 360,595 | +0.03(+0.39%) |
Mar 15, 2024 | 7.720 | 7.850 | 7.602 | 7.680 | 335,002 | -0.08(-1.03%) |
Mar 14, 2024 | 8.040 | 8.055 | 7.639 | 7.760 | 215,001 | -0.29(-3.60%) |
Mar 13, 2024 | 8.200 | 8.340 | 7.840 | 8.050 | 308,157 | -0.18(-2.19%) |
Mar 12, 2024 | 8.430 | 8.465 | 8.030 | 8.230 | 388,524 | -0.21(-2.49%) |
Mar 11, 2024 | 8.490 | 8.815 | 8.380 | 8.440 | 191,460 | -0.31(-3.54%) |
Mar 08, 2024 | 9.100 | 9.280 | 8.660 | 8.750 | 468,626 | -0.27(-2.99%) |
Mar 07, 2024 | 9.020 | 9.150 | 8.310 | 9.020 | 712,502 | -0.04(-0.44%) |
Mar 06, 2024 | 8.910 | 9.310 | 8.531 | 9.060 | 546,857 | +0.07(+0.78%) |
Mar 05, 2024 | 9.000 | 9.900 | 8.470 | 8.990 | 722,731 | -1.60(-15.11%) |
Mar 04, 2024 | 10.75 | 10.83 | 10.54 | 10.59 | 582,303 | -0.10(-0.94%) |
Mar 01, 2024 | 10.58 | 10.76 | 10.20 | 10.69 | 457,191 | +0.13(+1.23%) |
Feb 29, 2024 | 10.54 | 10.71 | 10.47 | 10.56 | 442,297 | +0.23(+2.23%) |
Feb 28, 2024 | 10.54 | 10.69 | 10.24 | 10.33 | 473,347 | -0.34(-3.19%) |
Feb 27, 2024 | 10.54 | 10.83 | 10.51 | 10.67 | 383,945 | +0.22(+2.11%) |
Feb 26, 2024 | 10.36 | 10.60 | 10.26 | 10.45 | 397,401 | +0.08(+0.77%) |
Feb 23, 2024 | 10.18 | 10.65 | 10.01 | 10.37 | 419,385 | +0.14(+1.37%) |
Feb 22, 2024 | 10.51 | 10.55 | 10.15 | 10.23 | 426,648 | -0.17(-1.63%) |
Feb 21, 2024 | 10.35 | 10.53 | 10.25 | 10.40 | 328,841 | -0.02(-0.19%) |
Feb 20, 2024 | 10.45 | 10.50 | 10.18 | 10.42 | 443,237 | -0.18(-1.70%) |
Feb 16, 2024 | 10.39 | 10.65 | 10.33 | 10.60 | 490,682 | +0.11(+1.05%) |
Feb 15, 2024 | 10.01 | 10.50 | 9.980 | 10.49 | 578,686 | +0.59(+5.96%) |
Feb 14, 2024 | 9.920 | 10.10 | 9.824 | 9.900 | 440,819 | +0.14(+1.43%) |
Feb 13, 2024 | 9.600 | 9.770 | 9.450 | 9.760 | 564,727 | -0.28(-2.79%) |
Feb 12, 2024 | 9.820 | 10.06 | 9.820 | 10.04 | 548,023 | +0.16(+1.62%) |
Feb 09, 2024 | 10.00 | 10.05 | 9.725 | 9.880 | 468,296 | +0.01(+0.10%) |
Feb 08, 2024 | 9.630 | 9.920 | 9.590 | 9.870 | 503,494 | +0.18(+1.86%) |
Feb 07, 2024 | 9.680 | 9.930 | 9.560 | 9.690 | 555,475 | -0.05(-0.51%) |
Feb 06, 2024 | 9.510 | 9.870 | 9.510 | 9.740 | 474,252 | +0.18(+1.88%) |
Feb 05, 2024 | 9.550 | 9.670 | 9.430 | 9.560 | 553,108 | -0.04(-0.42%) |
Feb 02, 2024 | 9.600 | 9.730 | 9.540 | 9.600 | 313,726 | -0.15(-1.54%) |
Feb 01, 2024 | 9.750 | 9.840 | 9.525 | 9.750 | 431,826 | +0.08(+0.83%) |
Jan 31, 2024 | 9.420 | 9.930 | 9.400 | 9.670 | 224,203 | +0.15(+1.58%) |
Jan 30, 2024 | 9.610 | 9.620 | 9.470 | 9.520 | 383,466 | -0.16(-1.65%) |
Jan 29, 2024 | 9.590 | 9.835 | 9.470 | 9.680 | 485,029 | +0.15(+1.57%) |
Jan 26, 2024 | 9.520 | 9.650 | 9.430 | 9.530 | 401,614 | +0.02(+0.21%) |
Jan 25, 2024 | 9.360 | 9.540 | 9.240 | 9.510 | 514,845 | +0.31(+3.37%) |
Jan 24, 2024 | 9.050 | 9.430 | 8.974 | 9.200 | 481,256 | +0.34(+3.84%) |
Jan 23, 2024 | 9.200 | 9.320 | 8.680 | 8.860 | 510,888 | -0.18(-1.99%) |
Jan 22, 2024 | 8.860 | 9.060 | 8.825 | 9.040 | 442,387 | +0.26(+2.96%) |
Jan 19, 2024 | 8.220 | 8.800 | 7.980 | 8.780 | 609,368 | +0.64(+7.86%) |
Jan 18, 2024 | 7.880 | 8.330 | 7.880 | 8.140 | 314,632 | +0.33(+4.16%) |
Jan 17, 2024 | 7.800 | 7.900 | 7.670 | 7.815 | 129,291 | -0.13(-1.70%) |
Jan 16, 2024 | 7.840 | 7.960 | 7.630 | 7.950 | 199,700 | +0.05(+0.63%) |
Jan 12, 2024 | 8.070 | 8.270 | 7.841 | 7.900 | 145,453 | -0.10(-1.25%) |
Jan 11, 2024 | 8.180 | 8.180 | 7.730 | 8.000 | 425,676 | -0.22(-2.68%) |
Jan 10, 2024 | 8.510 | 8.620 | 8.020 | 8.220 | 591,223 | -0.25(-2.95%) |
Jan 09, 2024 | 8.470 | 8.770 | 8.290 | 8.470 | 764,869 | -0.12(-1.40%) |
Jan 08, 2024 | 8.580 | 9.250 | 8.570 | 8.590 | 1,047,455 | +0.04(+0.47%) |
Jan 05, 2024 | 7.430 | 8.740 | 7.339 | 8.550 | 1,417,173 | +1.80(+26.67%) |
Jan 04, 2024 | 6.630 | 6.770 | 6.520 | 6.750 | 205,411 | +0.12(+1.81%) |
Jan 03, 2024 | 6.820 | 7.095 | 6.550 | 6.630 | 449,856 | -0.28(-4.05%) |
Jan 02, 2024 | 6.760 | 6.970 | 6.760 | 6.910 | 350,871 | +0.08(+1.17%) |
Dec 29, 2023 | 6.890 | 6.940 | 6.755 | 6.830 | 473,582 | -0.05(-0.73%) |
Dec 28, 2023 | 6.940 | 7.030 | 6.845 | 6.880 | 454,270 | -0.11(-1.57%) |
Dec 27, 2023 | 7.160 | 7.340 | 6.920 | 6.990 | 145,025 | -0.15(-2.10%) |
Dec 26, 2023 | 7.010 | 7.220 | 6.979 | 7.140 | 267,426 | +0.14(+2.00%) |
Dec 22, 2023 | 7.180 | 7.360 | 6.980 | 7.000 | 294,991 | -0.15(-2.10%) |
Dec 21, 2023 | 7.160 | 7.320 | 7.040 | 7.150 | 298,448 | +0.20(+2.88%) |
Dec 20, 2023 | 7.060 | 7.360 | 6.930 | 6.950 | 205,343 | -0.11(-1.56%) |
Dec 19, 2023 | 7.150 | 7.310 | 6.992 | 7.060 | 357,084 | -0.08(-1.12%) |
Dec 18, 2023 | 7.280 | 7.500 | 7.100 | 7.140 | 173,867 | -0.15(-2.06%) |
Dec 15, 2023 | 7.740 | 7.840 | 7.140 | 7.290 | 496,511 | -0.36(-4.71%) |
Dec 14, 2023 | 7.960 | 8.180 | 7.480 | 7.650 | 379,342 | -0.11(-1.42%) |
Dec 13, 2023 | 7.480 | 7.810 | 7.260 | 7.760 | 1,952,963 | +0.26(+3.47%) |
Dec 12, 2023 | 7.500 | 7.540 | 7.290 | 7.500 | 223,282 | -0.05(-0.66%) |
Dec 11, 2023 | 7.490 | 7.575 | 7.380 | 7.550 | 352,902 | +0.04(+0.53%) |
Dec 08, 2023 | 7.380 | 7.660 | 7.380 | 7.510 | 324,804 | +0.09(+1.21%) |
Dec 07, 2023 | 7.320 | 7.465 | 7.120 | 7.420 | 246,078 | +0.12(+1.64%) |
Dec 06, 2023 | 6.880 | 7.370 | 6.190 | 7.300 | 672,682 | +0.36(+5.19%) |
Dec 05, 2023 | 7.150 | 7.300 | 6.740 | 6.940 | 490,796 | -0.21(-2.94%) |
Dec 04, 2023 | 6.840 | 7.169 | 6.830 | 7.150 | 304,961 | +0.27(+3.92%) |
Dec 01, 2023 | 6.520 | 6.950 | 6.350 | 6.880 | 457,001 | +0.33(+5.04%) |
Nov 30, 2023 | 6.500 | 6.630 | 6.360 | 6.550 | 1,504,437 | +0.07(+1.08%) |
Nov 29, 2023 | 6.300 | 6.540 | 6.184 | 6.480 | 359,117 | +0.26(+4.18%) |
Nov 28, 2023 | 5.970 | 6.310 | 5.950 | 6.220 | 415,044 | +0.24(+4.01%) |
Nov 27, 2023 | 5.950 | 6.040 | 5.836 | 5.980 | 278,420 | +0.03(+0.50%) |
Nov 24, 2023 | 5.850 | 6.040 | 5.850 | 5.950 | 77,309 | +0.05(+0.85%) |
Nov 22, 2023 | 6.050 | 6.190 | 5.810 | 5.900 | 237,416 | -0.06(-1.01%) |
Nov 21, 2023 | 5.960 | 6.015 | 5.780 | 5.960 | 1,519,725 | -0.09(-1.49%) |
Nov 20, 2023 | 5.920 | 6.150 | 5.810 | 6.050 | 377,702 | +0.17(+2.89%) |
Nov 17, 2023 | 5.880 | 5.990 | 5.765 | 5.880 | 498,036 | +0.08(+1.38%) |
Nov 16, 2023 | 5.660 | 5.810 | 5.430 | 5.800 | 1,024,309 | +0.04(+0.69%) |
Nov 15, 2023 | 5.620 | 5.990 | 5.610 | 5.760 | 629,865 | +0.14(+2.49%) |
Nov 14, 2023 | 5.430 | 5.830 | 5.410 | 5.620 | 1,619,325 | +0.47(+9.13%) |
Nov 13, 2023 | 5.020 | 5.270 | 4.970 | 5.150 | 172,564 | +0.13(+2.59%) |
Nov 10, 2023 | 5.080 | 5.080 | 4.830 | 5.020 | 368,478 | -0.03(-0.59%) |
Nov 09, 2023 | 5.470 | 5.564 | 5.000 | 5.050 | 391,282 | -0.35(-6.48%) |
Nov 08, 2023 | 5.330 | 5.430 | 4.890 | 5.400 | 599,641 | +0.02(+0.37%) |
Nov 07, 2023 | 4.200 | 5.495 | 4.155 | 5.380 | 862,146 | +1.45(+36.90%) |
Nov 06, 2023 | 4.100 | 4.100 | 3.920 | 3.930 | 375,340 | -0.11(-2.72%) |
Nov 03, 2023 | 3.940 | 4.180 | 3.920 | 4.040 | 493,450 | +0.24(+6.32%) |
Nov 02, 2023 | 3.600 | 3.810 | 3.560 | 3.800 | 486,542 | +0.19(+5.26%) |
Nov 01, 2023 | 3.760 | 3.760 | 3.450 | 3.610 | 1,280,004 | -0.15(-3.99%) |
Oct 31, 2023 | 3.780 | 3.830 | 3.690 | 3.760 | 308,067 | -0.02(-0.53%) |
Oct 30, 2023 | 3.730 | 3.810 | 3.640 | 3.780 | 296,201 | +0.05(+1.34%) |
Oct 27, 2023 | 3.710 | 3.750 | 3.580 | 3.730 | 425,906 | +0.05(+1.36%) |
Oct 26, 2023 | 3.710 | 3.730 | 3.600 | 3.680 | 327,098 | -0.05(-1.34%) |
Oct 25, 2023 | 3.880 | 3.890 | 3.710 | 3.730 | 298,927 | -0.21(-5.33%) |
Oct 24, 2023 | 3.910 | 4.020 | 3.880 | 3.940 | 473,149 | +0.05(+1.29%) |
Oct 23, 2023 | 4.050 | 4.050 | 3.820 | 3.890 | 2,068,457 | -0.15(-3.71%) |
Oct 20, 2023 | 4.170 | 4.170 | 4.030 | 4.040 | 229,144 | -0.13(-3.12%) |
Oct 19, 2023 | 4.220 | 4.300 | 4.160 | 4.170 | 423,790 | -0.08(-1.88%) |
Oct 18, 2023 | 4.270 | 4.290 | 4.095 | 4.250 | 545,915 | +0.03(+0.71%) |
Oct 17, 2023 | 4.170 | 4.710 | 4.150 | 4.220 | 549,160 | +0.03(+0.72%) |
Oct 16, 2023 | 4.150 | 4.200 | 3.970 | 4.190 | 538,326 | +0.21(+5.28%) |
Oct 13, 2023 | 4.040 | 4.100 | 3.920 | 3.980 | 669,881 | -0.11(-2.69%) |
Oct 12, 2023 | 4.330 | 4.330 | 4.020 | 4.090 | 335,185 | -0.17(-3.88%) |
Oct 11, 2023 | 4.570 | 4.570 | 4.085 | 4.255 | 362,010 | -0.32(-6.89%) |
Oct 10, 2023 | 4.370 | 4.620 | 4.370 | 4.570 | 618,301 | +0.19(+4.34%) |
Oct 09, 2023 | 4.680 | 4.680 | 4.370 | 4.380 | 357,464 | -0.20(-4.37%) |
Oct 06, 2023 | 4.680 | 4.750 | 4.565 | 4.580 | 348,283 | -0.14(-2.97%) |
Oct 05, 2023 | 4.800 | 4.880 | 4.650 | 4.720 | 163,259 | -0.08(-1.67%) |
Oct 04, 2023 | 4.930 | 4.930 | 4.700 | 4.800 | 247,686 | -0.11(-2.24%) |
Oct 03, 2023 | 4.920 | 4.980 | 4.800 | 4.910 | 245,274 | -0.09(-1.80%) |