Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 7.640 | 7.690 | 7.390 | 7.400 | 18,006,028 | -0.59(-7.38%) |
Jun 06, 2024 | 7.830 | 8.020 | 7.785 | 7.990 | 14,936,081 | +0.11(+1.40%) |
Jun 05, 2024 | 7.750 | 7.890 | 7.690 | 7.880 | 14,291,814 | +0.21(+2.74%) |
Jun 04, 2024 | 7.940 | 7.985 | 7.610 | 7.670 | 21,293,088 | -0.42(-5.19%) |
Jun 03, 2024 | 8.180 | 8.180 | 8.010 | 8.090 | 13,208,473 | -0.04(-0.49%) |
May 31, 2024 | 8.170 | 8.220 | 7.970 | 8.130 | 15,348,666 | +0.01(+0.12%) |
May 30, 2024 | 7.990 | 8.150 | 7.970 | 8.120 | 12,959,078 | +0.22(+2.80%) |
May 29, 2024 | 7.968 | 8.087 | 7.879 | 7.899 | 11,247,306 | -0.21(-2.57%) |
May 28, 2024 | 8.097 | 8.201 | 8.039 | 8.107 | 15,830,690 | +0.11(+1.36%) |
May 24, 2024 | 7.879 | 8.028 | 7.879 | 7.998 | 12,050,241 | +0.19(+2.41%) |
May 23, 2024 | 7.830 | 7.968 | 7.740 | 7.810 | 22,479,938 | -0.05(-0.63%) |
May 22, 2024 | 7.998 | 8.018 | 7.790 | 7.859 | 26,336,520 | -0.29(-3.53%) |
May 21, 2024 | 8.008 | 8.157 | 7.968 | 8.147 | 15,905,034 | +0.06(+0.74%) |
May 20, 2024 | 7.949 | 8.097 | 7.849 | 8.087 | 12,434,780 | +0.16(+2.00%) |
May 17, 2024 | 7.869 | 7.949 | 7.825 | 7.929 | 12,149,830 | +0.16(+2.04%) |
May 16, 2024 | 7.770 | 7.849 | 7.681 | 7.770 | 11,151,464 | -0.01(-0.13%) |
May 15, 2024 | 7.800 | 7.849 | 7.643 | 7.780 | 10,659,909 | +0.05(+0.64%) |
May 14, 2024 | 7.572 | 7.730 | 7.532 | 7.730 | 13,209,438 | +0.21(+2.77%) |
May 13, 2024 | 7.493 | 7.617 | 7.453 | 7.522 | 13,392,820 | +0.00(+0.00%) |
May 10, 2024 | 7.552 | 7.631 | 7.473 | 7.522 | 20,537,412 | +0.06(+0.80%) |
May 09, 2024 | 7.116 | 7.493 | 7.101 | 7.463 | 18,801,472 | +0.43(+6.06%) |
May 08, 2024 | 6.739 | 7.136 | 6.720 | 7.037 | 27,396,420 | +0.33(+4.87%) |
May 07, 2024 | 6.650 | 6.720 | 6.611 | 6.710 | 11,184,165 | +0.02(+0.30%) |
May 06, 2024 | 6.690 | 6.754 | 6.634 | 6.690 | 12,250,739 | +0.16(+2.43%) |
May 03, 2024 | 6.551 | 6.576 | 6.422 | 6.531 | 11,778,968 | +0.04(+0.61%) |
May 02, 2024 | 6.383 | 6.571 | 6.383 | 6.492 | 12,258,644 | +0.05(+0.77%) |
May 01, 2024 | 6.511 | 6.645 | 6.363 | 6.442 | 19,885,444 | +0.05(+0.78%) |
Apr 30, 2024 | 6.561 | 6.630 | 6.373 | 6.393 | 17,490,342 | -0.39(-5.70%) |
Apr 29, 2024 | 6.710 | 6.789 | 6.591 | 6.779 | 13,655,838 | +0.10(+1.48%) |
Apr 26, 2024 | 6.749 | 6.809 | 6.670 | 6.680 | 14,869,867 | +0.01(+0.15%) |
Apr 25, 2024 | 6.521 | 6.729 | 6.383 | 6.670 | 24,170,444 | +0.13(+1.97%) |
Apr 24, 2024 | 6.482 | 6.561 | 6.452 | 6.541 | 12,381,387 | +0.04(+0.61%) |
Apr 23, 2024 | 6.323 | 6.531 | 6.283 | 6.502 | 17,547,300 | +0.09(+1.39%) |
Apr 22, 2024 | 6.432 | 6.511 | 6.328 | 6.412 | 22,624,480 | -0.30(-4.43%) |
Apr 19, 2024 | 6.432 | 6.754 | 6.412 | 6.710 | 26,865,240 | +0.26(+3.99%) |
Apr 18, 2024 | 6.432 | 6.491 | 6.338 | 6.452 | 16,567,941 | +0.09(+1.40%) |
Apr 17, 2024 | 6.274 | 6.462 | 6.254 | 6.363 | 17,610,690 | +0.11(+1.74%) |
Apr 16, 2024 | 6.244 | 6.345 | 6.145 | 6.254 | 19,549,438 | -0.10(-1.56%) |
Apr 15, 2024 | 6.393 | 6.422 | 6.184 | 6.353 | 20,338,528 | +0.03(+0.47%) |
Apr 12, 2024 | 6.492 | 6.749 | 6.274 | 6.323 | 27,633,444 | -0.10(-1.54%) |
Apr 11, 2024 | 6.393 | 6.442 | 6.274 | 6.422 | 12,671,699 | +0.10(+1.57%) |
Apr 10, 2024 | 6.204 | 6.393 | 6.165 | 6.323 | 17,269,316 | -0.08(-1.24%) |
Apr 09, 2024 | 6.492 | 6.511 | 6.343 | 6.402 | 20,370,184 | +0.06(+0.94%) |
Apr 08, 2024 | 6.393 | 6.502 | 6.274 | 6.343 | 21,288,080 | +0.00(+0.00%) |
Apr 05, 2024 | 6.234 | 6.462 | 6.174 | 6.343 | 24,355,408 | +0.12(+1.91%) |
Apr 04, 2024 | 6.313 | 6.333 | 6.224 | 6.224 | 15,703,029 | -0.13(-2.03%) |
Apr 03, 2024 | 6.184 | 6.400 | 6.165 | 6.353 | 15,243,398 | +0.14(+2.23%) |
Apr 02, 2024 | 6.135 | 6.234 | 6.105 | 6.214 | 15,948,921 | +0.11(+1.79%) |
Apr 01, 2024 | 6.214 | 6.244 | 6.075 | 6.105 | 16,901,274 | +0.03(+0.49%) |
Mar 28, 2024 | 5.897 | 6.095 | 5.877 | 6.075 | 18,177,692 | +0.25(+4.25%) |
Mar 27, 2024 | 5.669 | 5.838 | 5.654 | 5.828 | 10,562,507 | +0.18(+3.16%) |
Mar 26, 2024 | 5.709 | 5.768 | 5.619 | 5.649 | 12,029,939 | +0.01(+0.18%) |
Mar 25, 2024 | 5.649 | 5.758 | 5.629 | 5.639 | 9,208,132 | +0.04(+0.71%) |
Mar 22, 2024 | 5.619 | 5.758 | 5.590 | 5.600 | 10,347,069 | -0.07(-1.22%) |
Mar 21, 2024 | 5.867 | 5.907 | 5.600 | 5.669 | 18,007,850 | -0.07(-1.21%) |
Mar 20, 2024 | 5.431 | 5.767 | 5.392 | 5.738 | 16,634,002 | +0.27(+4.89%) |
Mar 19, 2024 | 5.540 | 5.560 | 5.446 | 5.471 | 10,713,039 | -0.14(-2.47%) |
Mar 18, 2024 | 5.600 | 5.649 | 5.570 | 5.610 | 8,724,333 | -0.01(-0.18%) |
Mar 15, 2024 | 5.570 | 5.659 | 5.545 | 5.619 | 23,633,242 | +0.04(+0.71%) |
Mar 14, 2024 | 5.580 | 5.639 | 5.540 | 5.580 | 13,138,452 | -0.08(-1.40%) |
Mar 13, 2024 | 5.451 | 5.699 | 5.441 | 5.659 | 16,547,550 | +0.23(+4.20%) |
Mar 12, 2024 | 5.401 | 5.441 | 5.312 | 5.431 | 16,060,648 | -0.10(-1.79%) |
Mar 11, 2024 | 5.312 | 5.570 | 5.292 | 5.530 | 22,064,150 | +0.21(+3.91%) |
Mar 08, 2024 | 5.411 | 5.441 | 5.273 | 5.322 | 16,226,153 | -0.05(-0.92%) |
Mar 07, 2024 | 5.362 | 5.421 | 5.327 | 5.372 | 13,917,028 | +0.09(+1.69%) |
Mar 06, 2024 | 5.213 | 5.362 | 5.188 | 5.282 | 24,153,012 | +0.14(+2.70%) |
Mar 05, 2024 | 5.382 | 5.481 | 5.134 | 5.144 | 33,951,464 | -0.11(-2.06%) |
Mar 04, 2024 | 5.057 | 5.252 | 5.027 | 5.252 | 23,170,096 | +0.28(+5.71%) |
Mar 01, 2024 | 4.841 | 4.969 | 4.773 | 4.969 | 21,585,526 | +0.18(+3.67%) |
Feb 29, 2024 | 4.763 | 4.841 | 4.724 | 4.793 | 9,501,767 | +0.12(+2.51%) |
Feb 28, 2024 | 4.724 | 4.741 | 4.646 | 4.675 | 8,526,516 | -0.08(-1.65%) |
Feb 27, 2024 | 4.832 | 4.861 | 4.744 | 4.753 | 11,654,527 | -0.06(-1.22%) |
Feb 26, 2024 | 4.802 | 4.851 | 4.773 | 4.812 | 10,634,790 | -0.06(-1.20%) |
Feb 23, 2024 | 4.832 | 4.910 | 4.763 | 4.871 | 10,142,832 | +0.05(+1.01%) |
Feb 22, 2024 | 4.832 | 4.890 | 4.773 | 4.822 | 11,634,992 | -0.03(-0.60%) |
Feb 21, 2024 | 4.939 | 4.959 | 4.812 | 4.851 | 9,978,566 | -0.11(-2.17%) |
Feb 20, 2024 | 4.988 | 5.066 | 4.949 | 4.959 | 10,587,481 | +0.00(+0.00%) |
Feb 16, 2024 | 4.969 | 5.071 | 4.939 | 4.959 | 13,074,917 | -0.06(-1.17%) |
Feb 15, 2024 | 4.998 | 5.233 | 4.998 | 5.017 | 18,255,306 | +0.14(+2.81%) |
Feb 14, 2024 | 4.841 | 4.890 | 4.807 | 4.881 | 12,668,775 | +0.03(+0.60%) |
Feb 13, 2024 | 4.949 | 4.959 | 4.785 | 4.851 | 15,785,255 | -0.24(-4.80%) |
Feb 12, 2024 | 5.057 | 5.135 | 4.998 | 5.096 | 10,779,343 | +0.05(+0.97%) |
Feb 09, 2024 | 5.184 | 5.223 | 5.037 | 5.047 | 12,766,661 | -0.16(-3.01%) |
Feb 08, 2024 | 5.213 | 5.272 | 5.203 | 5.203 | 8,617,418 | -0.07(-1.30%) |
Feb 07, 2024 | 5.321 | 5.340 | 5.252 | 5.272 | 7,228,235 | -0.04(-0.74%) |
Feb 06, 2024 | 5.311 | 5.360 | 5.252 | 5.311 | 8,347,088 | +0.03(+0.56%) |
Feb 05, 2024 | 5.291 | 5.321 | 5.213 | 5.282 | 11,053,446 | -0.10(-1.82%) |
Feb 02, 2024 | 5.467 | 5.467 | 5.321 | 5.379 | 12,109,420 | -0.24(-4.35%) |
Feb 01, 2024 | 5.438 | 5.668 | 5.438 | 5.624 | 11,513,459 | +0.23(+4.36%) |
Jan 31, 2024 | 5.438 | 5.546 | 5.379 | 5.389 | 11,800,863 | -0.01(-0.18%) |
Jan 30, 2024 | 5.487 | 5.511 | 5.360 | 5.399 | 11,172,889 | -0.04(-0.72%) |
Jan 29, 2024 | 5.467 | 5.477 | 5.360 | 5.438 | 10,221,025 | +0.02(+0.36%) |
Jan 26, 2024 | 5.448 | 5.467 | 5.399 | 5.418 | 6,849,705 | -0.02(-0.36%) |
Jan 25, 2024 | 5.399 | 5.487 | 5.345 | 5.438 | 11,699,090 | +0.14(+2.58%) |
Jan 24, 2024 | 5.555 | 5.604 | 5.252 | 5.301 | 18,022,846 | -0.14(-2.52%) |
Jan 23, 2024 | 5.370 | 5.448 | 5.277 | 5.438 | 13,412,842 | +0.12(+2.21%) |
Jan 22, 2024 | 5.233 | 5.350 | 5.184 | 5.321 | 9,999,856 | +0.04(+0.74%) |
Jan 19, 2024 | 5.350 | 5.360 | 5.262 | 5.282 | 13,653,148 | -0.04(-0.74%) |
Jan 18, 2024 | 5.360 | 5.360 | 5.282 | 5.321 | 9,911,282 | +0.01(+0.18%) |
Jan 17, 2024 | 5.399 | 5.467 | 5.282 | 5.311 | 15,763,848 | -0.20(-3.55%) |
Jan 16, 2024 | 5.653 | 5.673 | 5.502 | 5.506 | 13,377,277 | -0.25(-4.41%) |
Jan 12, 2024 | 5.673 | 5.829 | 5.673 | 5.761 | 12,578,215 | +0.25(+4.62%) |
Jan 11, 2024 | 5.497 | 5.555 | 5.428 | 5.506 | 12,168,272 | +0.00(+0.00%) |
Jan 10, 2024 | 5.477 | 5.526 | 5.431 | 5.506 | 9,060,303 | +0.03(+0.54%) |
Jan 09, 2024 | 5.536 | 5.570 | 5.428 | 5.477 | 10,999,907 | -0.09(-1.58%) |
Jan 08, 2024 | 5.506 | 5.614 | 5.477 | 5.565 | 9,562,648 | -0.02(-0.35%) |
Jan 05, 2024 | 5.634 | 5.790 | 5.570 | 5.585 | 11,461,415 | -0.05(-0.87%) |
Jan 04, 2024 | 5.585 | 5.702 | 5.536 | 5.634 | 11,864,507 | +0.04(+0.70%) |
Jan 03, 2024 | 5.634 | 5.673 | 5.546 | 5.595 | 17,434,468 | -0.20(-3.38%) |
Jan 02, 2024 | 5.907 | 5.976 | 5.771 | 5.790 | 14,445,427 | -0.13(-2.15%) |
Dec 29, 2023 | 5.898 | 5.947 | 5.834 | 5.917 | 10,096,769 | -0.03(-0.49%) |
Dec 28, 2023 | 6.074 | 6.123 | 5.947 | 5.947 | 10,552,831 | -0.14(-2.25%) |
Dec 27, 2023 | 6.064 | 6.181 | 6.043 | 6.084 | 9,617,966 | +0.04(+0.65%) |
Dec 26, 2023 | 6.064 | 6.093 | 5.991 | 6.044 | 5,951,509 | +0.02(+0.32%) |
Dec 22, 2023 | 6.093 | 6.201 | 6.025 | 6.025 | 13,038,775 | +0.05(+0.82%) |
Dec 21, 2023 | 5.976 | 6.025 | 5.937 | 5.976 | 12,694,868 | +0.10(+1.66%) |
Dec 20, 2023 | 6.025 | 6.074 | 5.868 | 5.878 | 14,122,000 | -0.17(-2.75%) |
Dec 19, 2023 | 5.907 | 6.113 | 5.888 | 6.044 | 14,826,916 | +0.14(+2.32%) |
Dec 18, 2023 | 5.898 | 5.976 | 5.819 | 5.907 | 12,875,110 | +0.01(+0.17%) |
Dec 15, 2023 | 5.947 | 6.025 | 5.888 | 5.898 | 25,087,532 | -0.09(-1.47%) |
Dec 14, 2023 | 5.956 | 6.113 | 5.956 | 5.986 | 22,318,968 | +0.13(+2.17%) |
Dec 13, 2023 | 5.487 | 5.868 | 5.462 | 5.859 | 19,479,318 | +0.37(+6.77%) |
Dec 12, 2023 | 5.604 | 5.604 | 5.458 | 5.487 | 12,352,537 | -0.11(-1.92%) |
Dec 11, 2023 | 5.536 | 5.614 | 5.472 | 5.595 | 14,191,363 | -0.03(-0.52%) |
Dec 08, 2023 | 5.565 | 5.683 | 5.536 | 5.624 | 14,761,438 | -0.08(-1.37%) |
Dec 07, 2023 | 5.761 | 5.795 | 5.673 | 5.702 | 12,027,180 | -0.06(-1.02%) |
Dec 06, 2023 | 5.731 | 5.839 | 5.702 | 5.761 | 20,205,878 | +0.10(+1.73%) |
Dec 05, 2023 | 5.663 | 5.722 | 5.614 | 5.663 | 14,608,189 | -0.09(-1.53%) |
Dec 04, 2023 | 5.683 | 5.780 | 5.624 | 5.751 | 24,422,650 | -0.06(-1.01%) |
Dec 01, 2023 | 5.761 | 5.844 | 5.722 | 5.810 | 13,605,001 | +0.05(+0.85%) |
Nov 30, 2023 | 5.663 | 5.771 | 5.639 | 5.761 | 13,754,234 | +0.06(+1.03%) |
Nov 29, 2023 | 5.722 | 5.741 | 5.643 | 5.702 | 13,639,597 | +0.01(+0.18%) |
Nov 28, 2023 | 5.614 | 5.701 | 5.547 | 5.692 | 18,679,854 | +0.17(+3.15%) |
Nov 27, 2023 | 5.469 | 5.551 | 5.421 | 5.518 | 15,239,539 | +0.13(+2.33%) |
Nov 24, 2023 | 5.392 | 5.460 | 5.382 | 5.392 | 6,430,020 | +0.03(+0.54%) |
Nov 22, 2023 | 5.276 | 5.363 | 5.257 | 5.363 | 10,511,312 | +0.12(+2.21%) |
Nov 21, 2023 | 5.247 | 5.392 | 5.237 | 5.247 | 11,730,771 | +0.11(+2.07%) |
Nov 20, 2023 | 5.073 | 5.150 | 5.005 | 5.141 | 9,575,125 | +0.00(+0.00%) |
Nov 17, 2023 | 5.305 | 5.315 | 5.141 | 5.141 | 9,294,641 | -0.11(-2.03%) |
Nov 16, 2023 | 5.189 | 5.373 | 5.150 | 5.247 | 14,850,783 | +0.11(+2.07%) |
Nov 15, 2023 | 5.121 | 5.160 | 5.059 | 5.141 | 10,726,806 | +0.02(+0.38%) |
Nov 14, 2023 | 5.150 | 5.179 | 5.088 | 5.121 | 14,200,634 | +0.14(+2.91%) |
Nov 13, 2023 | 4.986 | 5.092 | 4.957 | 4.977 | 13,759,909 | -0.03(-0.58%) |
Nov 10, 2023 | 5.160 | 5.208 | 4.967 | 5.005 | 13,453,269 | -0.21(-4.07%) |
Nov 09, 2023 | 5.054 | 5.400 | 4.948 | 5.218 | 18,957,690 | +0.16(+3.25%) |
Nov 08, 2023 | 5.121 | 5.189 | 5.034 | 5.054 | 11,970,975 | -0.13(-2.43%) |
Nov 07, 2023 | 5.170 | 5.208 | 5.054 | 5.179 | 14,575,221 | -0.12(-2.19%) |
Nov 06, 2023 | 5.315 | 5.363 | 5.276 | 5.295 | 10,880,623 | -0.07(-1.26%) |
Nov 03, 2023 | 5.218 | 5.411 | 5.170 | 5.363 | 17,722,400 | +0.24(+4.72%) |
Nov 02, 2023 | 5.131 | 5.175 | 5.044 | 5.121 | 13,099,959 | +0.03(+0.57%) |