Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 6.170 | 6.225 | 5.930 | 6.040 | 667,056 | -0.14(-2.27%) |
Jun 12, 2024 | 6.480 | 6.520 | 6.130 | 6.180 | 701,758 | -0.18(-2.83%) |
Jun 11, 2024 | 5.920 | 6.370 | 5.860 | 6.360 | 615,088 | +0.35(+5.82%) |
Jun 10, 2024 | 5.840 | 6.050 | 5.700 | 6.010 | 789,005 | +0.01(+0.17%) |
Jun 07, 2024 | 5.860 | 6.148 | 5.750 | 6.000 | 722,764 | +0.03(+0.50%) |
Jun 06, 2024 | 6.000 | 6.310 | 5.900 | 5.970 | 720,708 | +0.24(+4.19%) |
Jun 05, 2024 | 5.460 | 5.730 | 5.395 | 5.730 | 346,859 | +0.31(+5.72%) |
Jun 04, 2024 | 5.490 | 5.580 | 5.380 | 5.420 | 361,857 | -0.11(-1.99%) |
Jun 03, 2024 | 5.650 | 5.780 | 5.440 | 5.530 | 455,095 | -0.10(-1.78%) |
May 31, 2024 | 5.720 | 5.850 | 5.570 | 5.630 | 459,044 | -0.05(-0.88%) |
May 30, 2024 | 5.700 | 5.820 | 5.670 | 5.680 | 403,305 | -0.08(-1.39%) |
May 29, 2024 | 5.760 | 5.860 | 5.690 | 5.760 | 491,745 | -0.17(-2.87%) |
May 28, 2024 | 6.000 | 6.080 | 5.850 | 5.930 | 481,305 | -0.03(-0.50%) |
May 24, 2024 | 5.910 | 6.090 | 5.840 | 5.960 | 340,461 | +0.04(+0.68%) |
May 23, 2024 | 5.950 | 5.980 | 5.815 | 5.920 | 448,042 | -0.05(-0.84%) |
May 22, 2024 | 6.040 | 6.180 | 5.880 | 5.970 | 427,195 | -0.05(-0.83%) |
May 21, 2024 | 5.790 | 6.030 | 5.790 | 6.020 | 681,467 | +0.06(+1.01%) |
May 20, 2024 | 6.090 | 6.175 | 5.885 | 5.960 | 453,331 | -0.14(-2.30%) |
May 17, 2024 | 6.170 | 6.255 | 5.910 | 6.100 | 561,497 | -0.08(-1.29%) |
May 16, 2024 | 6.070 | 6.275 | 6.050 | 6.180 | 513,865 | +0.08(+1.31%) |
May 15, 2024 | 6.350 | 6.390 | 6.075 | 6.100 | 597,879 | -0.20(-3.17%) |
May 14, 2024 | 6.320 | 6.440 | 6.235 | 6.300 | 875,273 | +0.12(+1.94%) |
May 13, 2024 | 6.300 | 6.430 | 6.090 | 6.180 | 1,243,088 | -0.12(-1.90%) |
May 10, 2024 | 6.240 | 6.620 | 6.130 | 6.300 | 1,208,585 | +0.10(+1.61%) |
May 09, 2024 | 6.350 | 6.560 | 6.065 | 6.200 | 794,741 | -0.07(-1.12%) |
May 08, 2024 | 6.280 | 6.350 | 6.235 | 6.270 | 329,300 | -0.11(-1.72%) |
May 07, 2024 | 6.420 | 6.450 | 6.230 | 6.380 | 784,095 | -0.04(-0.62%) |
May 06, 2024 | 6.300 | 6.462 | 6.270 | 6.420 | 610,539 | +0.20(+3.22%) |
May 03, 2024 | 6.410 | 6.410 | 6.070 | 6.220 | 738,574 | +0.02(+0.32%) |
May 02, 2024 | 6.460 | 6.480 | 6.180 | 6.200 | 554,705 | -0.17(-2.67%) |
May 01, 2024 | 5.980 | 6.550 | 5.880 | 6.370 | 904,360 | +0.36(+5.99%) |
Apr 30, 2024 | 5.930 | 6.140 | 5.880 | 6.010 | 428,467 | -0.02(-0.33%) |
Apr 29, 2024 | 5.870 | 6.245 | 5.850 | 6.030 | 841,196 | +0.27(+4.69%) |
Apr 26, 2024 | 5.690 | 5.760 | 5.590 | 5.760 | 277,809 | +0.13(+2.31%) |
Apr 25, 2024 | 5.580 | 5.750 | 5.490 | 5.630 | 541,272 | -0.03(-0.53%) |
Apr 24, 2024 | 5.780 | 5.810 | 5.650 | 5.660 | 477,762 | -0.15(-2.58%) |
Apr 23, 2024 | 5.810 | 6.030 | 5.790 | 5.810 | 376,789 | +0.01(+0.17%) |
Apr 22, 2024 | 5.830 | 5.890 | 5.695 | 5.800 | 523,233 | -0.12(-2.03%) |
Apr 19, 2024 | 5.880 | 5.995 | 5.750 | 5.920 | 421,927 | -0.04(-0.67%) |
Apr 18, 2024 | 5.850 | 6.070 | 5.710 | 5.960 | 674,717 | +0.04(+0.68%) |
Apr 17, 2024 | 6.020 | 6.120 | 5.910 | 5.920 | 709,469 | -0.05(-0.84%) |
Apr 16, 2024 | 5.980 | 6.233 | 5.820 | 5.970 | 2,270,244 | -0.05(-0.83%) |
Apr 15, 2024 | 6.170 | 6.270 | 5.870 | 6.020 | 1,394,395 | -0.15(-2.43%) |
Apr 12, 2024 | 6.230 | 6.250 | 6.120 | 6.170 | 465,540 | -0.13(-2.06%) |
Apr 11, 2024 | 6.280 | 6.420 | 6.230 | 6.300 | 354,777 | +0.05(+0.80%) |
Apr 10, 2024 | 6.530 | 6.640 | 6.210 | 6.250 | 575,726 | -0.66(-9.55%) |
Apr 09, 2024 | 6.690 | 7.020 | 6.660 | 6.910 | 563,823 | +0.21(+3.13%) |
Apr 08, 2024 | 6.620 | 6.750 | 6.490 | 6.700 | 730,839 | +0.16(+2.45%) |
Apr 05, 2024 | 6.450 | 6.620 | 6.361 | 6.540 | 582,134 | +0.05(+0.77%) |
Apr 04, 2024 | 6.680 | 6.915 | 6.480 | 6.490 | 948,275 | -0.07(-1.07%) |
Apr 03, 2024 | 6.450 | 6.590 | 6.390 | 6.560 | 497,798 | +0.04(+0.61%) |
Apr 02, 2024 | 6.610 | 6.650 | 6.425 | 6.520 | 843,661 | -0.18(-2.69%) |
Apr 01, 2024 | 6.720 | 6.960 | 6.470 | 6.700 | 540,170 | -0.01(-0.15%) |
Mar 28, 2024 | 6.600 | 6.795 | 6.600 | 6.710 | 684,001 | +0.08(+1.21%) |
Mar 27, 2024 | 6.230 | 6.670 | 6.230 | 6.630 | 533,857 | +0.34(+5.41%) |
Mar 26, 2024 | 6.490 | 6.490 | 6.160 | 6.290 | 966,850 | -0.10(-1.56%) |
Mar 25, 2024 | 6.540 | 6.595 | 6.345 | 6.390 | 495,008 | -0.08(-1.24%) |
Mar 22, 2024 | 6.650 | 6.680 | 6.410 | 6.470 | 747,175 | -0.14(-2.12%) |
Mar 21, 2024 | 6.820 | 6.930 | 6.600 | 6.610 | 677,948 | -0.09(-1.34%) |
Mar 20, 2024 | 6.700 | 6.820 | 6.280 | 6.700 | 957,670 | +0.00(+0.00%) |
Mar 19, 2024 | 6.730 | 6.855 | 6.550 | 6.700 | 781,727 | -0.10(-1.47%) |
Mar 18, 2024 | 6.990 | 6.990 | 6.520 | 6.800 | 990,013 | -0.15(-2.16%) |
Mar 15, 2024 | 6.730 | 7.010 | 6.680 | 6.950 | 1,332,968 | +0.13(+1.91%) |
Mar 14, 2024 | 6.750 | 6.880 | 6.580 | 6.820 | 983,522 | +0.08(+1.19%) |
Mar 13, 2024 | 6.800 | 6.880 | 6.660 | 6.740 | 933,016 | -0.12(-1.75%) |
Mar 12, 2024 | 7.070 | 7.210 | 6.855 | 6.860 | 738,978 | -0.36(-4.99%) |
Mar 11, 2024 | 7.120 | 7.270 | 6.810 | 7.220 | 1,110,128 | +0.10(+1.40%) |
Mar 08, 2024 | 7.300 | 7.400 | 6.880 | 7.120 | 958,042 | -0.04(-0.49%) |
Mar 07, 2024 | 7.070 | 7.350 | 7.060 | 7.155 | 497,792 | +0.08(+1.20%) |
Mar 06, 2024 | 8.080 | 8.175 | 7.050 | 7.070 | 805,560 | -1.07(-13.14%) |
Mar 05, 2024 | 8.330 | 8.440 | 7.930 | 8.140 | 515,763 | -0.33(-3.90%) |
Mar 04, 2024 | 9.330 | 9.328 | 8.060 | 8.470 | 1,088,557 | -0.68(-7.43%) |
Mar 01, 2024 | 7.960 | 9.170 | 7.645 | 9.150 | 1,279,139 | +1.45(+18.83%) |
Feb 29, 2024 | 8.900 | 9.070 | 7.540 | 7.700 | 1,452,367 | -1.04(-11.90%) |
Feb 28, 2024 | 8.630 | 8.875 | 8.210 | 8.740 | 691,673 | -0.11(-1.24%) |
Feb 27, 2024 | 8.860 | 8.965 | 8.710 | 8.850 | 584,056 | +0.08(+0.91%) |
Feb 26, 2024 | 8.720 | 8.960 | 8.640 | 8.770 | 478,888 | +0.05(+0.57%) |
Feb 23, 2024 | 8.340 | 8.730 | 8.340 | 8.720 | 291,278 | +0.23(+2.71%) |
Feb 22, 2024 | 8.420 | 8.555 | 8.410 | 8.490 | 396,411 | +0.04(+0.47%) |
Feb 21, 2024 | 8.320 | 8.465 | 8.150 | 8.450 | 419,710 | +0.07(+0.84%) |
Feb 20, 2024 | 8.300 | 8.410 | 8.136 | 8.380 | 539,336 | -0.13(-1.53%) |
Feb 16, 2024 | 8.650 | 8.840 | 8.270 | 8.510 | 677,811 | -0.21(-2.41%) |
Feb 15, 2024 | 8.630 | 8.830 | 8.460 | 8.720 | 715,288 | +0.27(+3.20%) |
Feb 14, 2024 | 8.080 | 8.480 | 8.005 | 8.450 | 358,689 | +0.55(+6.96%) |
Feb 13, 2024 | 7.900 | 8.180 | 7.695 | 7.900 | 579,430 | -0.74(-8.56%) |
Feb 12, 2024 | 8.290 | 8.710 | 8.290 | 8.640 | 671,981 | +0.36(+4.35%) |
Feb 09, 2024 | 8.210 | 8.380 | 8.160 | 8.280 | 429,282 | +0.10(+1.22%) |
Feb 08, 2024 | 7.930 | 8.380 | 7.840 | 8.180 | 522,321 | +0.32(+4.07%) |
Feb 07, 2024 | 7.980 | 7.980 | 7.725 | 7.860 | 302,292 | -0.08(-1.01%) |
Feb 06, 2024 | 7.580 | 7.940 | 7.560 | 7.940 | 392,677 | +0.31(+4.06%) |
Feb 05, 2024 | 7.730 | 7.820 | 7.609 | 7.630 | 389,859 | -0.25(-3.17%) |
Feb 02, 2024 | 7.700 | 7.950 | 7.550 | 7.880 | 395,275 | +0.07(+0.90%) |
Feb 01, 2024 | 7.590 | 7.830 | 7.370 | 7.810 | 789,209 | +0.26(+3.44%) |
Jan 31, 2024 | 8.240 | 8.265 | 7.525 | 7.550 | 753,957 | -0.72(-8.71%) |
Jan 30, 2024 | 8.700 | 8.860 | 8.260 | 8.270 | 400,664 | -0.49(-5.59%) |
Jan 29, 2024 | 8.460 | 8.790 | 7.897 | 8.760 | 516,457 | +0.28(+3.30%) |
Jan 26, 2024 | 8.300 | 8.630 | 8.245 | 8.480 | 445,497 | +0.26(+3.16%) |
Jan 25, 2024 | 8.950 | 8.950 | 8.160 | 8.220 | 488,492 | -0.46(-5.30%) |
Jan 24, 2024 | 8.760 | 8.980 | 8.670 | 8.680 | 535,903 | -0.08(-0.91%) |
Jan 23, 2024 | 8.770 | 8.795 | 8.540 | 8.760 | 616,664 | +0.14(+1.62%) |
Jan 22, 2024 | 8.540 | 8.710 | 8.460 | 8.620 | 769,018 | +0.35(+4.23%) |
Jan 19, 2024 | 8.360 | 8.360 | 7.990 | 8.270 | 563,661 | -0.04(-0.48%) |
Jan 18, 2024 | 8.040 | 8.690 | 7.580 | 8.310 | 788,858 | +0.36(+4.53%) |
Jan 17, 2024 | 7.870 | 7.960 | 7.820 | 7.950 | 407,225 | -0.07(-0.87%) |
Jan 16, 2024 | 8.190 | 8.156 | 7.890 | 8.020 | 518,313 | -0.19(-2.31%) |
Jan 12, 2024 | 8.500 | 8.550 | 8.165 | 8.210 | 514,991 | -0.13(-1.56%) |
Jan 11, 2024 | 8.400 | 8.465 | 8.120 | 8.340 | 686,277 | -0.14(-1.65%) |
Jan 10, 2024 | 8.410 | 8.520 | 8.110 | 8.480 | 910,292 | +0.03(+0.36%) |
Jan 09, 2024 | 8.680 | 8.785 | 8.415 | 8.450 | 1,495,270 | -0.45(-5.06%) |
Jan 08, 2024 | 8.000 | 9.030 | 8.000 | 8.900 | 2,592,177 | +0.83(+10.29%) |
Jan 05, 2024 | 7.930 | 8.270 | 7.910 | 8.070 | 1,147,629 | -0.09(-1.10%) |
Jan 04, 2024 | 8.240 | 8.330 | 8.040 | 8.160 | 850,897 | -0.04(-0.49%) |
Jan 03, 2024 | 8.720 | 8.730 | 7.981 | 8.200 | 1,071,013 | -0.67(-7.55%) |
Jan 02, 2024 | 8.990 | 9.191 | 8.720 | 8.870 | 746,746 | -0.25(-2.74%) |
Dec 29, 2023 | 9.390 | 9.490 | 9.100 | 9.120 | 754,123 | -0.33(-3.49%) |
Dec 28, 2023 | 9.420 | 9.515 | 9.000 | 9.450 | 416,257 | +0.02(+0.21%) |
Dec 27, 2023 | 9.470 | 9.535 | 9.325 | 9.430 | 637,589 | -0.06(-0.63%) |
Dec 26, 2023 | 9.510 | 9.870 | 9.450 | 9.490 | 821,661 | -0.02(-0.21%) |
Dec 22, 2023 | 9.250 | 9.540 | 9.250 | 9.510 | 616,486 | +0.29(+3.15%) |
Dec 21, 2023 | 9.400 | 9.550 | 9.171 | 9.220 | 532,303 | -0.11(-1.18%) |
Dec 20, 2023 | 9.510 | 9.600 | 9.190 | 9.330 | 901,314 | -0.17(-1.79%) |
Dec 19, 2023 | 9.200 | 9.545 | 9.060 | 9.500 | 942,608 | +0.29(+3.15%) |
Dec 18, 2023 | 9.160 | 9.480 | 8.860 | 9.210 | 1,047,782 | +0.13(+1.43%) |
Dec 15, 2023 | 9.000 | 9.130 | 8.710 | 9.080 | 3,335,476 | +0.16(+1.79%) |
Dec 14, 2023 | 8.320 | 9.000 | 8.280 | 8.920 | 1,297,897 | +0.90(+11.22%) |
Dec 13, 2023 | 7.500 | 8.040 | 7.440 | 8.020 | 798,944 | +0.47(+6.23%) |
Dec 12, 2023 | 7.700 | 7.710 | 7.520 | 7.550 | 668,925 | -0.14(-1.82%) |
Dec 11, 2023 | 7.660 | 7.755 | 7.470 | 7.690 | 648,774 | +0.03(+0.39%) |
Dec 08, 2023 | 7.620 | 7.810 | 7.100 | 7.660 | 707,447 | +0.00(+0.00%) |
Dec 07, 2023 | 7.300 | 7.660 | 7.200 | 7.660 | 824,745 | +0.34(+4.64%) |
Dec 06, 2023 | 7.490 | 7.599 | 7.290 | 7.320 | 755,289 | -0.10(-1.35%) |
Dec 05, 2023 | 7.320 | 7.485 | 7.320 | 7.420 | 1,077,680 | +0.06(+0.82%) |
Dec 04, 2023 | 7.120 | 7.475 | 7.120 | 7.360 | 1,125,925 | +0.19(+2.65%) |
Dec 01, 2023 | 6.890 | 7.200 | 6.800 | 7.170 | 1,146,239 | +0.23(+3.31%) |
Nov 30, 2023 | 6.900 | 7.080 | 6.755 | 6.940 | 1,630,948 | +0.08(+1.17%) |
Nov 29, 2023 | 6.940 | 7.225 | 6.740 | 6.860 | 1,262,558 | +0.00(+0.00%) |
Nov 28, 2023 | 6.770 | 6.940 | 6.720 | 6.860 | 1,086,092 | +0.06(+0.88%) |
Nov 27, 2023 | 6.910 | 7.055 | 6.780 | 6.800 | 2,035,325 | -0.19(-2.72%) |
Nov 24, 2023 | 6.640 | 7.065 | 6.640 | 6.990 | 815,510 | +0.29(+4.33%) |
Nov 22, 2023 | 6.260 | 6.760 | 6.200 | 6.700 | 1,343,555 | +0.51(+8.24%) |
Nov 21, 2023 | 6.040 | 6.280 | 6.025 | 6.190 | 1,088,692 | +0.11(+1.81%) |
Nov 20, 2023 | 5.900 | 6.120 | 5.830 | 6.080 | 1,390,217 | +0.10(+1.67%) |
Nov 17, 2023 | 5.910 | 6.040 | 5.750 | 5.980 | 1,939,038 | +0.11(+1.87%) |
Nov 16, 2023 | 5.680 | 5.929 | 5.660 | 5.870 | 1,122,781 | +0.16(+2.80%) |
Nov 15, 2023 | 5.470 | 5.845 | 5.470 | 5.710 | 1,326,433 | +0.24(+4.39%) |
Nov 14, 2023 | 5.120 | 5.470 | 4.925 | 5.470 | 1,452,166 | +0.51(+10.28%) |
Nov 13, 2023 | 4.850 | 4.980 | 4.700 | 4.960 | 1,143,968 | +0.06(+1.22%) |
Nov 10, 2023 | 4.780 | 4.995 | 4.595 | 4.900 | 1,149,845 | +0.12(+2.62%) |
Nov 09, 2023 | 5.010 | 5.055 | 4.770 | 4.775 | 806,311 | -0.22(-4.50%) |
Nov 08, 2023 | 3.800 | 5.000 | 3.800 | 5.000 | 1,103,252 | +0.55(+12.36%) |
Nov 07, 2023 | 4.370 | 4.505 | 4.235 | 4.450 | 1,126,127 | +0.09(+2.06%) |
Nov 06, 2023 | 4.510 | 4.510 | 4.250 | 4.360 | 846,827 | -0.03(-0.68%) |
Nov 03, 2023 | 4.400 | 4.600 | 4.360 | 4.390 | 961,322 | +0.10(+2.33%) |
Nov 02, 2023 | 4.370 | 4.395 | 4.210 | 4.290 | 741,999 | +0.07(+1.66%) |