Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.470 | 7.720 | 7.380 | 7.720 | 79,948 | +0.27(+3.62%) |
May 16, 2024 | 7.395 | 7.450 | 7.395 | 7.450 | 66,863 | +0.04(+0.54%) |
May 15, 2024 | 7.150 | 7.410 | 7.100 | 7.410 | 29,565 | +0.19(+2.63%) |
May 14, 2024 | 7.350 | 7.350 | 7.148 | 7.220 | 11,826 | -0.09(-1.23%) |
May 13, 2024 | 7.000 | 7.340 | 7.000 | 7.310 | 8,172 | -0.00(-0.02%) |
May 10, 2024 | 7.430 | 7.460 | 7.288 | 7.311 | 28,525 | -0.10(-1.33%) |
May 09, 2024 | 7.150 | 7.452 | 7.122 | 7.410 | 8,218 | +0.20(+2.77%) |
May 08, 2024 | 7.200 | 7.260 | 7.100 | 7.210 | 13,569 | +0.19(+2.65%) |
May 07, 2024 | 6.750 | 7.024 | 6.750 | 7.024 | 20,630 | +0.34(+5.07%) |
May 06, 2024 | 6.545 | 6.700 | 6.545 | 6.685 | 21,802 | +0.28(+4.45%) |
May 03, 2024 | 6.520 | 6.670 | 6.400 | 6.400 | 21,897 | -0.12(-1.81%) |
May 02, 2024 | 6.880 | 6.890 | 6.518 | 6.518 | 14,579 | -0.34(-4.99%) |
May 01, 2024 | 6.650 | 6.860 | 6.570 | 6.860 | 24,627 | +0.37(+5.70%) |
Apr 30, 2024 | 6.580 | 6.590 | 6.490 | 6.490 | 17,000 | -0.16(-2.41%) |
Apr 29, 2024 | 6.650 | 6.720 | 6.520 | 6.650 | 14,958 | -0.00(-0.06%) |
Apr 26, 2024 | 6.230 | 6.680 | 6.230 | 6.654 | 18,611 | +0.20(+3.16%) |
Apr 25, 2024 | 6.220 | 6.630 | 6.220 | 6.450 | 11,006 | +0.22(+3.53%) |
Apr 24, 2024 | 6.220 | 6.330 | 6.220 | 6.230 | 2,388 | -0.07(-1.11%) |
Apr 23, 2024 | 5.960 | 6.340 | 5.960 | 6.300 | 22,040 | +0.22(+3.62%) |
Apr 22, 2024 | 6.070 | 6.142 | 6.030 | 6.080 | 16,368 | -0.11(-1.71%) |
Apr 19, 2024 | 6.220 | 6.280 | 6.180 | 6.186 | 44,054 | -0.03(-0.55%) |
Apr 18, 2024 | 6.142 | 6.270 | 6.130 | 6.220 | 23,086 | +0.14(+2.30%) |
Apr 17, 2024 | 6.310 | 6.340 | 6.040 | 6.080 | 24,006 | -0.22(-3.49%) |
Apr 16, 2024 | 6.370 | 6.370 | 6.170 | 6.300 | 16,783 | -0.07(-1.10%) |
Apr 15, 2024 | 6.070 | 6.393 | 6.070 | 6.370 | 38,702 | -0.03(-0.50%) |
Apr 12, 2024 | 6.200 | 6.588 | 6.200 | 6.402 | 23,581 | -0.11(-1.70%) |
Apr 11, 2024 | 6.454 | 6.513 | 6.453 | 6.513 | 6,482 | +0.14(+2.24%) |
Apr 10, 2024 | 6.422 | 6.432 | 6.230 | 6.370 | 63,531 | -0.14(-2.19%) |
Apr 09, 2024 | 6.533 | 6.610 | 6.503 | 6.513 | 15,928 | +0.00(+0.04%) |
Apr 08, 2024 | 6.490 | 6.550 | 6.245 | 6.510 | 21,768 | +0.20(+3.17%) |
Apr 05, 2024 | 6.290 | 6.370 | 6.064 | 6.310 | 15,925 | +0.12(+1.94%) |
Apr 04, 2024 | 6.270 | 6.310 | 6.190 | 6.190 | 12,258 | -0.07(-1.12%) |
Apr 03, 2024 | 6.130 | 6.260 | 6.120 | 6.260 | 18,311 | +0.10(+1.62%) |
Apr 02, 2024 | 6.210 | 6.210 | 6.010 | 6.160 | 17,294 | -0.02(-0.32%) |
Apr 01, 2024 | 6.130 | 6.220 | 6.030 | 6.180 | 29,568 | +0.15(+2.49%) |
Mar 28, 2024 | 6.000 | 6.050 | 5.910 | 6.030 | 17,915 | +0.08(+1.29%) |
Mar 27, 2024 | 5.870 | 5.970 | 5.870 | 5.953 | 17,431 | +0.08(+1.34%) |
Mar 26, 2024 | 5.712 | 5.877 | 5.712 | 5.874 | 22,942 | +0.11(+1.98%) |
Mar 25, 2024 | 5.700 | 5.790 | 5.700 | 5.760 | 64,409 | +0.12(+2.16%) |
Mar 22, 2024 | 5.759 | 5.759 | 5.638 | 5.638 | 46,344 | -0.17(-2.96%) |
Mar 21, 2024 | 5.670 | 5.850 | 5.650 | 5.810 | 56,355 | +0.25(+4.50%) |
Mar 20, 2024 | 5.500 | 5.560 | 5.450 | 5.560 | 56,857 | +0.06(+1.09%) |
Mar 19, 2024 | 5.500 | 5.528 | 5.485 | 5.500 | 30,948 | -0.05(-0.90%) |
Mar 18, 2024 | 5.600 | 5.618 | 5.540 | 5.550 | 18,507 | -0.09(-1.60%) |
Mar 15, 2024 | 5.727 | 5.728 | 5.635 | 5.640 | 10,333 | -0.16(-2.81%) |
Mar 14, 2024 | 5.803 | 5.850 | 5.760 | 5.803 | 64,600 | -0.04(-0.63%) |
Mar 13, 2024 | 5.800 | 5.860 | 5.700 | 5.840 | 81,287 | +0.03(+0.52%) |
Mar 12, 2024 | 5.800 | 5.940 | 5.780 | 5.810 | 47,297 | -0.12(-1.94%) |
Mar 11, 2024 | 5.840 | 5.950 | 5.781 | 5.925 | 48,234 | +0.11(+1.91%) |
Mar 08, 2024 | 5.800 | 5.830 | 5.730 | 5.814 | 14,169 | +0.01(+0.24%) |
Mar 07, 2024 | 5.277 | 5.800 | 5.277 | 5.800 | 44,268 | -0.03(-0.59%) |
Mar 06, 2024 | 5.975 | 6.043 | 5.710 | 5.835 | 51,289 | -0.07(-1.11%) |
Mar 05, 2024 | 5.795 | 5.920 | 5.740 | 5.900 | 106,119 | +0.18(+3.13%) |
Mar 04, 2024 | 5.460 | 5.722 | 5.460 | 5.721 | 88,213 | +0.26(+4.78%) |
Mar 01, 2024 | 5.386 | 5.500 | 5.386 | 5.460 | 248,002 | +0.23(+4.32%) |
Feb 29, 2024 | 5.250 | 5.256 | 5.200 | 5.234 | 8,399 | +0.01(+0.27%) |
Feb 28, 2024 | 5.297 | 5.297 | 5.160 | 5.220 | 33,005 | -0.18(-3.33%) |
Feb 27, 2024 | 5.300 | 5.441 | 5.244 | 5.400 | 4,599 | +0.18(+3.45%) |
Feb 26, 2024 | 5.240 | 5.250 | 5.200 | 5.220 | 18,401 | -0.11(-2.07%) |
Feb 23, 2024 | 5.200 | 5.330 | 5.080 | 5.330 | 19,083 | +0.15(+2.90%) |
Feb 22, 2024 | 5.300 | 5.320 | 5.175 | 5.180 | 16,836 | +0.03(+0.58%) |
Feb 21, 2024 | 5.297 | 5.297 | 5.123 | 5.150 | 29,934 | -0.13(-2.41%) |
Feb 20, 2024 | 5.294 | 5.297 | 5.277 | 5.277 | 8,501 | -0.04(-0.76%) |
Feb 16, 2024 | 5.407 | 5.430 | 5.300 | 5.317 | 43,495 | -0.06(-1.17%) |
Feb 15, 2024 | 5.355 | 5.380 | 5.245 | 5.380 | 117,412 | +0.05(+0.94%) |
Feb 14, 2024 | 5.240 | 5.334 | 5.180 | 5.330 | 24,103 | +0.07(+1.34%) |
Feb 13, 2024 | 5.246 | 5.320 | 5.200 | 5.259 | 19,739 | -0.20(-3.59%) |
Feb 12, 2024 | 5.501 | 5.550 | 5.310 | 5.455 | 23,613 | +0.16(+2.92%) |
Feb 09, 2024 | 5.185 | 5.450 | 5.185 | 5.300 | 13,788 | -0.17(-3.11%) |
Feb 08, 2024 | 5.230 | 5.490 | 5.230 | 5.470 | 45,470 | +0.00(+0.00%) |
Feb 07, 2024 | 5.100 | 5.558 | 5.100 | 5.470 | 35,567 | +0.45(+8.96%) |
Feb 06, 2024 | 4.890 | 5.054 | 4.890 | 5.020 | 16,621 | +0.17(+3.51%) |
Feb 05, 2024 | 4.765 | 4.943 | 4.765 | 4.850 | 6,379 | -0.03(-0.61%) |
Feb 02, 2024 | 4.920 | 4.920 | 4.726 | 4.880 | 24,889 | -0.12(-2.40%) |
Feb 01, 2024 | 4.829 | 5.023 | 4.829 | 5.000 | 6,282 | +0.34(+7.20%) |
Jan 31, 2024 | 4.700 | 4.770 | 4.580 | 4.664 | 29,322 | +0.09(+2.06%) |
Jan 30, 2024 | 5.060 | 5.060 | 4.570 | 4.570 | 50,372 | -0.18(-3.79%) |
Jan 29, 2024 | 4.444 | 4.755 | 4.420 | 4.750 | 30,232 | +0.29(+6.38%) |
Jan 26, 2024 | 4.440 | 4.510 | 4.389 | 4.465 | 15,728 | +0.01(+0.34%) |
Jan 25, 2024 | 4.400 | 4.510 | 4.350 | 4.450 | 9,143 | +0.08(+1.74%) |
Jan 24, 2024 | 4.380 | 4.380 | 4.338 | 4.374 | 29,559 | -0.01(-0.15%) |
Jan 23, 2024 | 4.283 | 4.409 | 4.270 | 4.381 | 24,213 | +0.16(+3.81%) |
Jan 22, 2024 | 4.270 | 4.350 | 4.170 | 4.220 | 34,389 | -0.10(-2.31%) |
Jan 19, 2024 | 4.410 | 4.410 | 4.255 | 4.320 | 23,804 | +0.01(+0.33%) |
Jan 18, 2024 | 4.371 | 4.388 | 4.225 | 4.306 | 38,160 | -0.07(-1.69%) |
Jan 17, 2024 | 4.450 | 4.530 | 4.365 | 4.380 | 23,422 | -0.14(-3.10%) |
Jan 16, 2024 | 4.640 | 4.660 | 4.510 | 4.520 | 18,480 | -0.13(-2.80%) |
Jan 12, 2024 | 4.710 | 4.750 | 4.650 | 4.650 | 23,471 | -0.02(-0.44%) |
Jan 11, 2024 | 4.780 | 4.780 | 4.640 | 4.670 | 18,204 | -0.10(-2.04%) |
Jan 10, 2024 | 4.812 | 4.830 | 4.678 | 4.768 | 8,640 | -0.04(-0.88%) |
Jan 09, 2024 | 4.770 | 4.810 | 4.675 | 4.810 | 10,823 | +0.01(+0.21%) |
Jan 08, 2024 | 4.750 | 4.820 | 4.731 | 4.800 | 21,219 | -0.10(-2.04%) |
Jan 05, 2024 | 5.030 | 5.200 | 4.900 | 4.900 | 48,433 | -0.13(-2.68%) |
Jan 04, 2024 | 5.180 | 5.180 | 5.000 | 5.035 | 32,950 | -0.00(-0.10%) |
Jan 03, 2024 | 4.800 | 5.040 | 4.800 | 5.040 | 25,278 | +0.44(+9.57%) |
Jan 02, 2024 | 4.744 | 4.830 | 4.575 | 4.600 | 13,260 | -0.19(-4.03%) |
Dec 29, 2023 | 4.790 | 4.850 | 4.700 | 4.793 | 17,118 | -0.10(-2.13%) |
Dec 28, 2023 | 4.845 | 4.901 | 4.820 | 4.897 | 26,125 | +0.05(+0.97%) |
Dec 27, 2023 | 4.810 | 4.890 | 4.800 | 4.850 | 14,187 | -0.01(-0.20%) |
Dec 26, 2023 | 4.770 | 4.860 | 4.650 | 4.860 | 11,765 | +0.11(+2.31%) |
Dec 22, 2023 | 4.913 | 4.920 | 4.739 | 4.750 | 38,367 | -0.01(-0.31%) |
Dec 21, 2023 | 4.710 | 4.800 | 4.710 | 4.765 | 13,186 | +0.08(+1.82%) |
Dec 20, 2023 | 4.765 | 4.777 | 4.650 | 4.680 | 12,066 | -0.09(-1.92%) |
Dec 19, 2023 | 4.830 | 4.845 | 4.752 | 4.772 | 19,508 | -0.03(-0.59%) |
Dec 18, 2023 | 4.821 | 4.900 | 4.747 | 4.800 | 7,846 | -0.10(-2.04%) |
Dec 15, 2023 | 4.735 | 4.946 | 4.735 | 4.900 | 10,388 | +0.16(+3.38%) |
Dec 14, 2023 | 4.699 | 4.760 | 4.605 | 4.740 | 20,579 | +0.14(+3.04%) |
Dec 13, 2023 | 4.413 | 4.606 | 4.325 | 4.600 | 19,225 | +0.18(+4.07%) |
Dec 12, 2023 | 4.512 | 4.512 | 4.417 | 4.420 | 8,978 | -0.18(-3.91%) |
Dec 11, 2023 | 4.590 | 4.600 | 4.490 | 4.600 | 14,145 | -0.04(-0.86%) |
Dec 08, 2023 | 4.700 | 4.730 | 4.588 | 4.640 | 14,307 | -0.06(-1.28%) |
Dec 07, 2023 | 4.728 | 4.770 | 4.700 | 4.700 | 8,774 | -0.05(-1.05%) |
Dec 06, 2023 | 4.790 | 4.790 | 4.736 | 4.750 | 9,535 | +0.05(+1.06%) |
Dec 05, 2023 | 4.760 | 4.760 | 4.700 | 4.700 | 23,711 | -0.12(-2.51%) |
Dec 04, 2023 | 4.945 | 4.952 | 4.770 | 4.821 | 16,419 | -0.14(-2.83%) |
Dec 01, 2023 | 5.000 | 5.068 | 4.939 | 4.962 | 19,671 | +0.08(+1.57%) |
Nov 30, 2023 | 4.935 | 5.000 | 4.850 | 4.885 | 22,653 | -0.08(-1.52%) |
Nov 29, 2023 | 4.832 | 5.020 | 4.760 | 4.960 | 12,792 | +0.20(+4.18%) |
Nov 28, 2023 | 4.465 | 4.910 | 4.465 | 4.761 | 26,245 | +0.38(+8.70%) |
Nov 27, 2023 | 4.330 | 4.380 | 4.200 | 4.380 | 103,034 | -0.02(-0.52%) |
Nov 22, 2023 | 4.403 | 4,525 | -0.11(-2.37%) | |||
Nov 21, 2023 | 4.575 | 4.670 | 4.450 | 4.510 | 47,285 | +0.16(+3.68%) |
Nov 20, 2023 | 4.393 | 4.398 | 4.350 | 4.350 | 6,100 | +0.01(+0.23%) |
Nov 17, 2023 | 4.305 | 4.340 | 4.290 | 4.340 | 6,690 | -0.03(-0.57%) |
Nov 16, 2023 | 4.400 | 4.540 | 4.365 | 4.365 | 26,501 | +0.04(+1.04%) |
Nov 15, 2023 | 4.372 | 4.440 | 4.300 | 4.320 | 13,771 | +0.02(+0.54%) |
Nov 14, 2023 | 4.290 | 4.300 | 4.160 | 4.297 | 28,092 | +0.15(+3.72%) |
Nov 13, 2023 | 3.900 | 4.190 | 3.900 | 4.143 | 17,065 | +0.19(+4.93%) |
Nov 10, 2023 | 3.990 | 3.990 | 3.940 | 3.948 | 5,628 | -0.09(-2.33%) |
Nov 09, 2023 | 4.124 | 4.124 | 4.000 | 4.042 | 12,692 | +0.03(+0.80%) |
Nov 08, 2023 | 3.970 | 4.010 | 3.970 | 4.010 | 22,645 | +0.05(+1.19%) |
Nov 07, 2023 | 4.210 | 4.210 | 3.901 | 3.963 | 15,534 | -0.25(-5.87%) |
Nov 06, 2023 | 4.208 | 4.256 | 4.208 | 4.210 | 18,703 | -0.07(-1.64%) |
Nov 03, 2023 | 4.020 | 4.330 | 3.980 | 4.280 | 40,605 | +0.37(+9.46%) |
Nov 02, 2023 | 3.900 | 3.910 | 3.840 | 3.910 | 7,585 | +0.16(+4.13%) |
Nov 01, 2023 | 3.510 | 3.755 | 3.510 | 3.755 | 11,904 | +0.11(+2.88%) |
Oct 31, 2023 | 3.845 | 3.845 | 3.642 | 3.650 | 31,376 | -0.08(-2.15%) |
Oct 30, 2023 | 3.742 | 3.750 | 3.694 | 3.730 | 76,738 | -0.04(-1.06%) |
Oct 27, 2023 | 3.670 | 3.770 | 3.600 | 3.770 | 32,944 | +0.08(+2.31%) |
Oct 26, 2023 | 3.690 | 3.730 | 3.670 | 3.685 | 28,628 | -0.04(-0.94%) |
Oct 25, 2023 | 3.750 | 3.750 | 3.710 | 3.720 | 4,129 | -0.08(-2.11%) |
Oct 24, 2023 | 3.780 | 3.828 | 3.700 | 3.800 | 24,712 | -0.08(-1.97%) |
Oct 23, 2023 | 3.900 | 3.920 | 3.780 | 3.876 | 15,654 | -0.06(-1.62%) |
Oct 20, 2023 | 3.850 | 3.990 | 3.850 | 3.940 | 13,443 | +0.11(+2.87%) |
Oct 19, 2023 | 3.900 | 3.950 | 3.830 | 3.830 | 16,174 | -0.07(-1.79%) |
Oct 18, 2023 | 4.045 | 4.050 | 3.890 | 3.900 | 35,043 | +0.00(+0.00%) |
Oct 17, 2023 | 3.900 | 3.900 | 3.900 | 3.900 | 9,323 | +0.10(+2.63%) |
Oct 16, 2023 | 3.880 | 3.920 | 3.800 | 3.800 | 21,767 | -0.07(-1.76%) |
Oct 13, 2023 | 4.000 | 4.024 | 3.836 | 3.868 | 13,307 | +0.15(+3.98%) |
Oct 12, 2023 | 3.808 | 3.880 | 3.720 | 3.720 | 14,257 | -0.18(-4.62%) |
Oct 11, 2023 | 3.852 | 3.970 | 3.770 | 3.900 | 21,705 | +0.03(+0.72%) |
Oct 10, 2023 | 3.960 | 3.996 | 3.855 | 3.872 | 20,430 | -0.03(-0.72%) |
Oct 09, 2023 | 3.970 | 3.970 | 3.900 | 3.900 | 619 | -0.01(-0.31%) |
Oct 06, 2023 | 3.986 | 4.054 | 3.912 | 3.912 | 29,135 | -0.04(-0.96%) |
Oct 05, 2023 | 3.964 | 4.010 | 3.950 | 3.950 | 19,864 | +0.04(+1.02%) |
Oct 04, 2023 | 3.970 | 3.970 | 3.870 | 3.910 | 33,397 | -0.11(-2.74%) |
Oct 03, 2023 | 4.074 | 4.074 | 3.970 | 4.020 | 20,772 | -0.09(-2.19%) |
Oct 02, 2023 | 4.101 | 4.200 | 4.030 | 4.110 | 22,815 | -0.21(-4.82%) |
Sep 29, 2023 | 4.430 | 4.430 | 4.270 | 4.318 | 10,304 | +0.00(+0.10%) |
Sep 28, 2023 | 4.247 | 4.314 | 4.061 | 4.314 | 23,465 | +0.21(+5.01%) |
Sep 27, 2023 | 4.190 | 4.300 | 3.990 | 4.108 | 25,490 | -0.21(-4.91%) |
Sep 26, 2023 | 4.480 | 4.606 | 4.296 | 4.320 | 19,327 | -0.43(-9.05%) |
Sep 25, 2023 | 4.790 | 4.750 | 4.750 | 4.750 | 3,991 | -0.04(-0.84%) |
Sep 22, 2023 | 4.502 | 4.807 | 4.502 | 4.790 | 24,449 | +0.35(+7.88%) |
Sep 21, 2023 | 4.194 | 4.480 | 4.194 | 4.440 | 8,463 | +0.10(+2.30%) |
Sep 20, 2023 | 4.288 | 4.365 | 4.288 | 4.340 | 12,022 | -0.06(-1.36%) |
Sep 19, 2023 | 4.330 | 4.400 | 4.280 | 4.400 | 4,714 | +0.04(+0.96%) |
Sep 18, 2023 | 4.420 | 4.420 | 4.358 | 4.358 | 4,894 | -0.04(-0.95%) |
Sep 15, 2023 | 4.450 | 4.450 | 4.400 | 4.400 | 8,201 | +0.11(+2.61%) |
Sep 14, 2023 | 4.340 | 4.352 | 4.288 | 4.288 | 8,725 | +0.03(+0.75%) |
Sep 13, 2023 | 4.436 | 4.446 | 4.250 | 4.256 | 24,394 | -0.12(-2.74%) |
Sep 12, 2023 | 4.482 | 4.482 | 4.376 | 4.376 | 2,984 | +0.01(+0.14%) |
Sep 11, 2023 | 4.432 | 4.432 | 4.370 | 4.370 | 5,992 | -0.05(-1.13%) |
Sep 08, 2023 | 4.190 | 4.434 | 4.190 | 4.420 | 7,850 | +0.01(+0.18%) |
Sep 07, 2023 | 4.424 | 4.450 | 4.412 | 4.412 | 6,174 | -0.08(-1.73%) |
Sep 06, 2023 | 4.522 | 4.522 | 4.485 | 4.490 | 5,614 | -0.08(-1.75%) |
Sep 05, 2023 | 4.550 | 4.570 | 4.430 | 4.570 | 7,979 | +0.07(+1.56%) |