Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 4.720 | 4.720 | 4.600 | 4.650 | 73,485 | -0.13(-2.72%) |
Jun 07, 2024 | 4.880 | 4.880 | 4.780 | 4.780 | 28,269 | -0.13(-2.65%) |
Jun 06, 2024 | 4.870 | 4.949 | 4.866 | 4.910 | 27,543 | -0.04(-0.81%) |
Jun 05, 2024 | 4.890 | 4.970 | 4.833 | 4.950 | 33,681 | +0.06(+1.23%) |
Jun 04, 2024 | 4.880 | 4.950 | 4.840 | 4.890 | 48,881 | -0.08(-1.61%) |
Jun 03, 2024 | 4.740 | 5.000 | 4.740 | 4.970 | 166,903 | +0.29(+6.20%) |
May 31, 2024 | 4.590 | 4.700 | 4.590 | 4.680 | 146,051 | +0.16(+3.54%) |
May 30, 2024 | 4.580 | 4.580 | 4.500 | 4.520 | 41,338 | -0.06(-1.31%) |
May 29, 2024 | 4.640 | 4.640 | 4.540 | 4.580 | 78,518 | -0.28(-5.76%) |
May 28, 2024 | 4.880 | 4.960 | 4.820 | 4.860 | 290,593 | +0.09(+1.89%) |
May 24, 2024 | 4.790 | 4.840 | 4.770 | 4.770 | 70,517 | -0.16(-3.25%) |
May 23, 2024 | 4.980 | 4.990 | 4.880 | 4.930 | 135,347 | -0.24(-4.64%) |
May 22, 2024 | 5.060 | 5.260 | 5.010 | 5.170 | 236,285 | +0.08(+1.57%) |
May 21, 2024 | 5.160 | 5.180 | 5.090 | 5.090 | 407,335 | -0.12(-2.30%) |
May 20, 2024 | 5.250 | 5.260 | 5.170 | 5.210 | 108,053 | -0.04(-0.76%) |
May 17, 2024 | 5.350 | 5.350 | 5.220 | 5.250 | 72,144 | -0.24(-4.37%) |
May 16, 2024 | 5.590 | 5.590 | 5.470 | 5.490 | 55,828 | -0.18(-3.17%) |
May 15, 2024 | 5.610 | 5.680 | 5.600 | 5.670 | 368,499 | +0.12(+2.16%) |
May 14, 2024 | 5.420 | 5.560 | 5.420 | 5.550 | 418,108 | +0.20(+3.74%) |
May 13, 2024 | 5.260 | 5.390 | 5.240 | 5.350 | 84,767 | +0.20(+3.88%) |
May 10, 2024 | 5.240 | 5.240 | 5.150 | 5.150 | 31,532 | -0.12(-2.28%) |
May 09, 2024 | 5.150 | 5.270 | 5.150 | 5.270 | 58,357 | +0.08(+1.54%) |
May 08, 2024 | 5.160 | 5.230 | 5.140 | 5.190 | 41,912 | +0.05(+0.97%) |
May 07, 2024 | 5.160 | 5.210 | 5.130 | 5.140 | 57,317 | -0.06(-1.15%) |
May 06, 2024 | 5.270 | 5.270 | 5.151 | 5.200 | 67,497 | -0.07(-1.33%) |
May 03, 2024 | 5.320 | 5.383 | 5.240 | 5.270 | 172,799 | -0.10(-1.86%) |
May 02, 2024 | 5.440 | 5.440 | 5.265 | 5.370 | 742,195 | +0.12(+2.29%) |
May 01, 2024 | 5.230 | 5.275 | 5.140 | 5.250 | 84,900 | +0.06(+1.16%) |
Apr 30, 2024 | 5.260 | 5.260 | 5.150 | 5.190 | 79,681 | -0.01(-0.19%) |
Apr 29, 2024 | 5.220 | 5.300 | 5.170 | 5.200 | 226,735 | +0.18(+3.59%) |
Apr 26, 2024 | 5.040 | 5.110 | 4.990 | 5.020 | 869,112 | -0.08(-1.57%) |
Apr 25, 2024 | 5.110 | 5.110 | 4.870 | 5.100 | 649,314 | -0.13(-2.49%) |
Apr 24, 2024 | 5.190 | 5.390 | 5.000 | 5.230 | 1,550,504 | -2.42(-31.63%) |
Apr 23, 2024 | 7.580 | 7.770 | 7.570 | 7.650 | 33,841 | +0.29(+3.94%) |
Apr 22, 2024 | 7.360 | 7.500 | 7.280 | 7.360 | 33,580 | +0.29(+4.10%) |
Apr 19, 2024 | 7.000 | 7.100 | 7.000 | 7.070 | 19,225 | -0.08(-1.12%) |
Apr 18, 2024 | 7.040 | 7.190 | 6.980 | 7.150 | 27,408 | -0.09(-1.24%) |
Apr 17, 2024 | 7.090 | 7.240 | 7.020 | 7.240 | 55,679 | +0.23(+3.28%) |
Apr 16, 2024 | 7.130 | 7.130 | 7.000 | 7.010 | 26,917 | -0.24(-3.31%) |
Apr 15, 2024 | 7.440 | 7.490 | 7.230 | 7.250 | 36,469 | -0.04(-0.55%) |
Apr 12, 2024 | 7.460 | 7.460 | 7.280 | 7.290 | 23,532 | +0.14(+1.96%) |
Apr 11, 2024 | 7.330 | 7.330 | 7.130 | 7.150 | 32,075 | -0.07(-0.97%) |
Apr 10, 2024 | 7.410 | 7.430 | 7.030 | 7.220 | 47,695 | -0.61(-7.79%) |
Apr 09, 2024 | 7.890 | 7.920 | 7.811 | 7.830 | 62,184 | -0.04(-0.51%) |
Apr 08, 2024 | 7.850 | 7.980 | 7.670 | 7.870 | 66,038 | +0.31(+4.10%) |
Apr 05, 2024 | 7.440 | 7.620 | 7.400 | 7.560 | 36,380 | +0.05(+0.66%) |
Apr 04, 2024 | 7.640 | 7.690 | 7.510 | 7.510 | 11,670 | -0.14(-1.83%) |
Apr 03, 2024 | 7.560 | 7.650 | 7.530 | 7.650 | 28,807 | +0.02(+0.26%) |
Apr 02, 2024 | 7.640 | 7.640 | 7.520 | 7.630 | 29,259 | -0.07(-0.91%) |
Apr 01, 2024 | 7.750 | 7.750 | 7.570 | 7.700 | 34,132 | -0.13(-1.66%) |
Mar 28, 2024 | 7.820 | 7.960 | 7.770 | 7.830 | 23,044 | +0.02(+0.26%) |
Mar 27, 2024 | 7.670 | 7.825 | 7.670 | 7.810 | 32,289 | +0.36(+4.83%) |
Mar 26, 2024 | 7.450 | 7.490 | 7.450 | 7.450 | 37,138 | +0.13(+1.78%) |
Mar 25, 2024 | 7.350 | 7.365 | 7.300 | 7.320 | 68,139 | -0.11(-1.48%) |
Mar 22, 2024 | 7.300 | 7.510 | 7.282 | 7.430 | 123,146 | +0.18(+2.48%) |
Mar 21, 2024 | 7.350 | 7.380 | 7.250 | 7.250 | 30,849 | -0.26(-3.46%) |
Mar 20, 2024 | 7.380 | 7.530 | 7.350 | 7.510 | 41,533 | +0.18(+2.46%) |
Mar 19, 2024 | 7.220 | 7.360 | 7.190 | 7.330 | 14,660 | +0.20(+2.81%) |
Mar 18, 2024 | 7.200 | 7.207 | 7.062 | 7.130 | 52,808 | +0.24(+3.48%) |
Mar 15, 2024 | 6.970 | 6.990 | 6.834 | 6.890 | 47,814 | -0.18(-2.55%) |
Mar 14, 2024 | 7.280 | 7.300 | 7.050 | 7.070 | 79,008 | +0.00(+0.00%) |
Mar 13, 2024 | 7.130 | 7.160 | 7.060 | 7.070 | 30,830 | -0.25(-3.42%) |
Mar 12, 2024 | 7.180 | 7.320 | 7.120 | 7.320 | 63,754 | +0.18(+2.52%) |
Mar 11, 2024 | 7.010 | 7.150 | 7.010 | 7.140 | 31,260 | +0.04(+0.56%) |
Mar 08, 2024 | 7.100 | 7.150 | 7.040 | 7.100 | 59,854 | -0.05(-0.70%) |
Mar 07, 2024 | 7.110 | 7.168 | 7.065 | 7.150 | 19,625 | +0.08(+1.13%) |
Mar 06, 2024 | 7.020 | 7.120 | 6.980 | 7.070 | 46,726 | +0.16(+2.32%) |
Mar 05, 2024 | 7.100 | 7.130 | 6.890 | 6.910 | 115,009 | -0.29(-4.03%) |
Mar 04, 2024 | 7.330 | 7.330 | 7.200 | 7.200 | 75,350 | -0.33(-4.38%) |
Mar 01, 2024 | 7.400 | 7.550 | 7.350 | 7.530 | 183,931 | +0.13(+1.76%) |
Feb 29, 2024 | 7.500 | 7.500 | 7.290 | 7.400 | 91,110 | -0.09(-1.20%) |
Feb 28, 2024 | 7.530 | 7.550 | 7.480 | 7.490 | 29,963 | -0.16(-2.09%) |
Feb 27, 2024 | 7.680 | 7.740 | 7.570 | 7.650 | 80,797 | +0.02(+0.26%) |
Feb 26, 2024 | 7.540 | 7.630 | 7.490 | 7.630 | 35,001 | +0.07(+0.93%) |
Feb 23, 2024 | 7.570 | 7.620 | 7.330 | 7.560 | 42,224 | +0.12(+1.61%) |
Feb 22, 2024 | 7.410 | 7.510 | 7.400 | 7.440 | 77,273 | +0.10(+1.36%) |
Feb 21, 2024 | 7.290 | 7.380 | 7.260 | 7.340 | 20,971 | -0.04(-0.54%) |
Feb 20, 2024 | 7.430 | 7.460 | 7.330 | 7.380 | 16,617 | +0.02(+0.27%) |
Feb 16, 2024 | 7.390 | 7.390 | 7.290 | 7.360 | 44,659 | -0.01(-0.14%) |
Feb 15, 2024 | 7.280 | 7.400 | 7.280 | 7.370 | 14,426 | +0.11(+1.52%) |
Feb 14, 2024 | 7.230 | 7.290 | 7.210 | 7.260 | 27,203 | +0.02(+0.28%) |
Feb 13, 2024 | 7.370 | 7.370 | 7.210 | 7.240 | 38,788 | -0.47(-6.10%) |
Feb 12, 2024 | 7.620 | 7.735 | 7.610 | 7.710 | 48,681 | +0.17(+2.25%) |
Feb 09, 2024 | 7.500 | 7.560 | 7.470 | 7.540 | 35,186 | -0.14(-1.82%) |
Feb 08, 2024 | 7.590 | 7.720 | 7.550 | 7.680 | 37,069 | -0.15(-1.92%) |
Feb 07, 2024 | 7.890 | 7.970 | 7.780 | 7.830 | 63,359 | +0.18(+2.35%) |
Feb 06, 2024 | 7.400 | 7.660 | 7.400 | 7.650 | 64,894 | +0.43(+5.96%) |
Feb 05, 2024 | 7.160 | 7.250 | 7.110 | 7.220 | 67,367 | +0.00(+0.00%) |
Feb 02, 2024 | 7.330 | 7.340 | 7.140 | 7.220 | 177,493 | -0.29(-3.93%) |
Feb 01, 2024 | 7.640 | 7.640 | 7.340 | 7.515 | 188,928 | -0.23(-2.91%) |
Jan 31, 2024 | 7.790 | 7.880 | 7.740 | 7.740 | 33,185 | -0.09(-1.15%) |
Jan 30, 2024 | 7.840 | 7.860 | 7.770 | 7.830 | 52,760 | -0.02(-0.25%) |
Jan 29, 2024 | 7.710 | 7.890 | 7.700 | 7.850 | 102,324 | -0.05(-0.63%) |
Jan 26, 2024 | 7.850 | 7.910 | 7.830 | 7.900 | 43,473 | +0.07(+0.89%) |
Jan 25, 2024 | 7.970 | 7.970 | 7.791 | 7.830 | 74,846 | -0.34(-4.16%) |
Jan 24, 2024 | 8.380 | 8.390 | 8.150 | 8.170 | 32,091 | -0.07(-0.85%) |
Jan 23, 2024 | 8.320 | 8.320 | 8.132 | 8.240 | 26,142 | -0.07(-0.84%) |
Jan 22, 2024 | 8.000 | 8.375 | 8.000 | 8.310 | 101,059 | +0.48(+6.06%) |
Jan 19, 2024 | 7.750 | 7.850 | 7.660 | 7.835 | 98,951 | -0.13(-1.69%) |
Jan 18, 2024 | 8.020 | 8.030 | 7.900 | 7.970 | 95,979 | -0.08(-1.06%) |
Jan 17, 2024 | 7.860 | 8.070 | 7.695 | 8.055 | 147,592 | -0.28(-3.30%) |
Jan 16, 2024 | 8.170 | 8.380 | 8.020 | 8.330 | 158,327 | -0.76(-8.36%) |
Jan 12, 2024 | 9.210 | 9.250 | 9.060 | 9.090 | 31,333 | -0.12(-1.30%) |
Jan 11, 2024 | 9.330 | 9.340 | 9.130 | 9.210 | 33,892 | -0.27(-2.85%) |
Jan 10, 2024 | 9.510 | 9.710 | 9.450 | 9.480 | 155,545 | -0.30(-3.07%) |
Jan 09, 2024 | 9.980 | 10.09 | 9.710 | 9.780 | 345,996 | -0.27(-2.69%) |
Jan 08, 2024 | 9.890 | 10.05 | 9.860 | 10.05 | 362,778 | +0.31(+3.13%) |
Jan 05, 2024 | 9.720 | 9.890 | 9.690 | 9.745 | 267,155 | +0.14(+1.51%) |
Jan 04, 2024 | 9.370 | 9.699 | 9.360 | 9.600 | 286,790 | -0.91(-8.66%) |
Jan 03, 2024 | 11.40 | 11.66 | 10.51 | 10.51 | 118,829 | -0.89(-7.81%) |
Jan 02, 2024 | 11.47 | 11.57 | 11.37 | 11.40 | 24,350 | -0.33(-2.81%) |
Dec 29, 2023 | 11.82 | 11.91 | 11.52 | 11.73 | 12,052 | -0.11(-0.93%) |
Dec 28, 2023 | 11.88 | 12.00 | 11.82 | 11.84 | 11,782 | -0.05(-0.42%) |
Dec 27, 2023 | 11.67 | 11.92 | 11.67 | 11.89 | 12,733 | +0.19(+1.64%) |
Dec 26, 2023 | 11.45 | 11.70 | 11.45 | 11.70 | 32,593 | +0.12(+1.03%) |
Dec 22, 2023 | 11.44 | 11.60 | 11.43 | 11.58 | 39,694 | -0.06(-0.52%) |
Dec 21, 2023 | 11.50 | 11.64 | 11.43 | 11.64 | 7,577 | +0.33(+2.92%) |
Dec 20, 2023 | 11.40 | 11.49 | 11.31 | 11.31 | 29,551 | -0.02(-0.18%) |
Dec 19, 2023 | 11.27 | 11.40 | 11.20 | 11.33 | 12,007 | +0.14(+1.30%) |
Dec 18, 2023 | 11.23 | 11.28 | 11.14 | 11.19 | 12,868 | +0.17(+1.50%) |
Dec 15, 2023 | 11.13 | 11.24 | 11.02 | 11.02 | 34,233 | -0.31(-2.74%) |
Dec 14, 2023 | 11.30 | 11.40 | 11.09 | 11.33 | 60,354 | +1.24(+12.29%) |
Dec 13, 2023 | 9.980 | 10.21 | 9.860 | 10.09 | 18,094 | -0.04(-0.39%) |
Dec 12, 2023 | 10.04 | 10.21 | 9.870 | 10.13 | 30,786 | +0.24(+2.43%) |
Dec 11, 2023 | 9.800 | 9.890 | 9.740 | 9.890 | 40,552 | +0.17(+1.75%) |
Dec 08, 2023 | 9.760 | 9.835 | 9.610 | 9.720 | 31,245 | -0.11(-1.12%) |
Dec 07, 2023 | 9.860 | 9.950 | 9.830 | 9.830 | 8,204 | -0.16(-1.60%) |
Dec 06, 2023 | 9.930 | 10.16 | 9.895 | 9.990 | 31,526 | +0.17(+1.73%) |
Dec 05, 2023 | 9.800 | 9.850 | 9.770 | 9.820 | 3,018 | -0.01(-0.10%) |
Dec 04, 2023 | 9.920 | 9.960 | 9.790 | 9.830 | 22,260 | -0.13(-1.31%) |
Dec 01, 2023 | 9.750 | 10.11 | 9.710 | 9.960 | 45,968 | -0.05(-0.50%) |
Nov 30, 2023 | 9.960 | 10.12 | 9.870 | 10.01 | 46,584 | +0.01(+0.11%) |
Nov 29, 2023 | 9.910 | 10.02 | 9.890 | 9.999 | 37,539 | +0.22(+2.24%) |
Nov 28, 2023 | 9.810 | 9.835 | 9.720 | 9.780 | 15,231 | -0.08(-0.81%) |
Nov 27, 2023 | 10.06 | 10.07 | 9.850 | 9.860 | 15,815 | -0.34(-3.33%) |
Nov 24, 2023 | 10.22 | 10.30 | 10.19 | 10.20 | 17,452 | -0.13(-1.26%) |
Nov 22, 2023 | 10.28 | 10.40 | 10.24 | 10.33 | 13,865 | +0.18(+1.72%) |
Nov 21, 2023 | 10.21 | 10.25 | 10.07 | 10.15 | 21,297 | -0.38(-3.56%) |
Nov 20, 2023 | 10.29 | 10.54 | 10.29 | 10.53 | 30,212 | +0.44(+4.36%) |
Nov 17, 2023 | 10.13 | 10.18 | 10.01 | 10.09 | 14,926 | +0.25(+2.54%) |
Nov 16, 2023 | 10.01 | 10.05 | 9.742 | 9.840 | 20,776 | -0.18(-1.80%) |
Nov 15, 2023 | 10.02 | 10.15 | 10.00 | 10.02 | 31,140 | -0.05(-0.50%) |
Nov 14, 2023 | 9.930 | 10.13 | 9.890 | 10.07 | 45,609 | +0.68(+7.24%) |
Nov 13, 2023 | 9.350 | 9.440 | 9.250 | 9.390 | 21,587 | +0.06(+0.64%) |
Nov 10, 2023 | 9.520 | 9.520 | 9.201 | 9.330 | 34,085 | -0.31(-3.22%) |
Nov 09, 2023 | 9.740 | 9.870 | 9.500 | 9.640 | 73,886 | +0.37(+3.99%) |
Nov 08, 2023 | 9.320 | 9.560 | 9.261 | 9.270 | 51,235 | +0.57(+6.55%) |
Nov 07, 2023 | 8.460 | 8.765 | 8.450 | 8.700 | 27,413 | -0.16(-1.81%) |
Nov 06, 2023 | 8.780 | 8.860 | 8.660 | 8.860 | 42,347 | -0.54(-5.74%) |
Nov 03, 2023 | 9.360 | 9.600 | 9.270 | 9.400 | 50,384 | +0.38(+4.21%) |
Nov 02, 2023 | 9.130 | 9.150 | 8.920 | 9.020 | 22,692 | +0.43(+5.01%) |
Nov 01, 2023 | 8.700 | 8.720 | 8.480 | 8.590 | 39,211 | -0.02(-0.23%) |
Oct 31, 2023 | 8.610 | 8.761 | 8.500 | 8.610 | 32,035 | +0.28(+3.36%) |
Oct 30, 2023 | 8.440 | 8.510 | 8.297 | 8.330 | 22,530 | -0.03(-0.36%) |
Oct 27, 2023 | 8.680 | 8.720 | 8.360 | 8.360 | 16,634 | -0.56(-6.28%) |
Oct 26, 2023 | 8.890 | 8.920 | 8.780 | 8.920 | 15,719 | +0.23(+2.65%) |
Oct 25, 2023 | 8.960 | 8.980 | 8.610 | 8.690 | 15,084 | -0.09(-1.03%) |
Oct 24, 2023 | 8.710 | 8.860 | 8.670 | 8.780 | 21,871 | +0.11(+1.27%) |
Oct 23, 2023 | 8.670 | 8.784 | 8.550 | 8.670 | 35,377 | -0.28(-3.13%) |
Oct 20, 2023 | 9.100 | 9.170 | 8.950 | 8.950 | 19,422 | -0.21(-2.29%) |
Oct 19, 2023 | 9.290 | 9.360 | 9.110 | 9.160 | 29,089 | +0.15(+1.66%) |
Oct 18, 2023 | 9.070 | 9.170 | 8.990 | 9.010 | 12,422 | -0.17(-1.85%) |
Oct 17, 2023 | 8.940 | 9.230 | 8.910 | 9.180 | 20,348 | +0.05(+0.55%) |
Oct 16, 2023 | 9.060 | 9.257 | 9.050 | 9.130 | 13,723 | +0.17(+1.90%) |
Oct 13, 2023 | 9.030 | 9.080 | 8.900 | 8.960 | 12,779 | -0.50(-5.26%) |
Oct 12, 2023 | 9.550 | 9.555 | 9.380 | 9.457 | 17,470 | -0.15(-1.59%) |
Oct 11, 2023 | 9.580 | 9.630 | 9.420 | 9.610 | 17,632 | +0.07(+0.73%) |
Oct 10, 2023 | 9.350 | 9.579 | 9.338 | 9.540 | 20,248 | +0.44(+4.84%) |
Oct 09, 2023 | 9.110 | 9.145 | 9.010 | 9.100 | 11,040 | -0.25(-2.67%) |
Oct 06, 2023 | 9.150 | 9.450 | 9.070 | 9.350 | 15,157 | +0.15(+1.63%) |
Oct 05, 2023 | 9.270 | 9.270 | 9.130 | 9.200 | 24,719 | -0.10(-1.08%) |
Oct 04, 2023 | 9.240 | 9.340 | 9.080 | 9.300 | 40,824 | +0.04(+0.43%) |
Oct 03, 2023 | 9.290 | 9.350 | 9.191 | 9.260 | 48,199 | -0.19(-2.01%) |