Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 5.860 | 6.020 | 5.730 | 5.800 | 90,488 | -0.06(-1.02%) |
May 22, 2024 | 6.150 | 6.315 | 5.860 | 5.860 | 100,912 | -0.41(-6.54%) |
May 21, 2024 | 6.000 | 6.340 | 6.000 | 6.270 | 74,564 | +0.19(+3.12%) |
May 20, 2024 | 6.420 | 6.485 | 6.070 | 6.080 | 60,670 | -0.34(-5.30%) |
May 17, 2024 | 6.460 | 6.590 | 6.310 | 6.420 | 67,929 | -0.13(-1.98%) |
May 16, 2024 | 6.590 | 6.700 | 6.460 | 6.550 | 58,334 | +0.04(+0.61%) |
May 15, 2024 | 6.350 | 6.690 | 6.210 | 6.510 | 102,312 | +0.15(+2.36%) |
May 14, 2024 | 6.060 | 6.420 | 6.060 | 6.360 | 135,439 | +0.27(+4.43%) |
May 13, 2024 | 5.770 | 6.250 | 5.770 | 6.090 | 112,861 | +0.30(+5.18%) |
May 10, 2024 | 6.130 | 6.368 | 5.690 | 5.790 | 124,896 | -0.38(-6.16%) |
May 09, 2024 | 5.520 | 6.265 | 5.460 | 6.170 | 237,831 | +0.72(+13.21%) |
May 08, 2024 | 5.120 | 5.520 | 5.118 | 5.450 | 193,999 | +0.56(+11.45%) |
May 07, 2024 | 5.130 | 5.190 | 4.870 | 4.890 | 139,727 | -0.25(-4.86%) |
May 06, 2024 | 5.320 | 5.390 | 5.140 | 5.140 | 116,569 | -0.07(-1.34%) |
May 03, 2024 | 5.150 | 5.390 | 5.150 | 5.210 | 106,061 | +0.21(+4.20%) |
May 02, 2024 | 5.160 | 5.193 | 4.970 | 5.000 | 81,232 | -0.04(-0.79%) |
May 01, 2024 | 5.200 | 5.380 | 4.915 | 5.040 | 150,406 | -0.12(-2.33%) |
Apr 30, 2024 | 5.350 | 5.410 | 5.100 | 5.160 | 121,676 | -0.26(-4.80%) |
Apr 29, 2024 | 4.850 | 5.425 | 4.850 | 5.420 | 185,116 | +0.54(+11.07%) |
Apr 26, 2024 | 5.020 | 5.200 | 4.880 | 4.880 | 127,835 | -0.08(-1.61%) |
Apr 25, 2024 | 5.010 | 5.060 | 4.820 | 4.960 | 201,458 | -0.16(-3.13%) |
Apr 24, 2024 | 5.050 | 5.200 | 4.930 | 5.120 | 234,075 | +0.10(+1.99%) |
Apr 23, 2024 | 5.110 | 5.435 | 4.920 | 5.020 | 164,571 | -0.14(-2.71%) |
Apr 22, 2024 | 5.130 | 5.290 | 4.975 | 5.160 | 112,105 | +0.01(+0.19%) |
Apr 19, 2024 | 5.190 | 5.270 | 5.110 | 5.150 | 82,795 | -0.04(-0.77%) |
Apr 18, 2024 | 5.380 | 5.490 | 5.134 | 5.190 | 140,196 | -0.12(-2.26%) |
Apr 17, 2024 | 5.660 | 5.750 | 5.300 | 5.310 | 56,313 | -0.25(-4.50%) |
Apr 16, 2024 | 5.445 | 5.720 | 5.405 | 5.560 | 91,401 | +0.08(+1.46%) |
Apr 15, 2024 | 5.650 | 5.770 | 5.380 | 5.480 | 147,530 | -0.17(-3.01%) |
Apr 12, 2024 | 5.860 | 5.860 | 5.540 | 5.650 | 105,660 | -0.24(-4.07%) |
Apr 11, 2024 | 5.790 | 5.943 | 5.730 | 5.890 | 75,668 | +0.06(+1.03%) |
Apr 10, 2024 | 5.770 | 5.920 | 5.680 | 5.830 | 89,972 | -0.09(-1.52%) |
Apr 09, 2024 | 5.860 | 5.970 | 5.710 | 5.920 | 96,649 | +0.06(+1.02%) |
Apr 08, 2024 | 5.880 | 6.015 | 5.760 | 5.860 | 136,866 | -0.05(-0.85%) |
Apr 05, 2024 | 6.100 | 6.180 | 5.910 | 5.910 | 67,347 | -0.08(-1.34%) |
Apr 04, 2024 | 6.060 | 6.320 | 5.940 | 5.990 | 64,218 | -0.07(-1.16%) |
Apr 03, 2024 | 6.120 | 6.330 | 6.010 | 6.060 | 74,434 | -0.15(-2.42%) |
Apr 02, 2024 | 6.050 | 6.210 | 5.940 | 6.210 | 127,025 | -0.03(-0.48%) |
Apr 01, 2024 | 6.380 | 6.543 | 6.110 | 6.240 | 133,680 | -0.22(-3.41%) |
Mar 28, 2024 | 6.460 | 6.520 | 6.440 | 6.460 | 74,255 | +0.05(+0.78%) |
Mar 27, 2024 | 6.080 | 6.440 | 6.080 | 6.410 | 102,125 | +0.32(+5.25%) |
Mar 26, 2024 | 5.880 | 6.180 | 5.880 | 6.090 | 105,339 | +0.16(+2.70%) |
Mar 25, 2024 | 6.020 | 6.285 | 5.890 | 5.930 | 88,089 | -0.11(-1.82%) |
Mar 22, 2024 | 5.980 | 6.130 | 5.880 | 6.040 | 75,559 | +0.05(+0.83%) |
Mar 21, 2024 | 6.030 | 6.110 | 5.877 | 5.990 | 110,943 | -0.03(-0.50%) |
Mar 20, 2024 | 5.880 | 6.060 | 5.680 | 6.020 | 188,249 | +0.12(+2.03%) |
Mar 19, 2024 | 5.740 | 6.140 | 5.710 | 5.900 | 274,388 | +0.19(+3.33%) |
Mar 18, 2024 | 5.450 | 5.955 | 5.300 | 5.710 | 353,270 | +0.43(+8.14%) |
Mar 15, 2024 | 5.130 | 5.700 | 4.890 | 5.280 | 961,436 | +0.28(+5.60%) |
Mar 14, 2024 | 6.200 | 6.300 | 4.960 | 5.000 | 1,529,254 | -2.10(-29.58%) |
Mar 13, 2024 | 7.330 | 7.530 | 7.080 | 7.100 | 171,766 | -0.21(-2.87%) |
Mar 12, 2024 | 7.460 | 7.460 | 7.130 | 7.310 | 185,952 | -0.23(-3.05%) |
Mar 11, 2024 | 7.470 | 7.690 | 7.300 | 7.540 | 73,328 | -0.04(-0.53%) |
Mar 08, 2024 | 7.730 | 7.990 | 7.049 | 7.580 | 133,890 | +0.00(+0.00%) |
Mar 07, 2024 | 7.400 | 7.730 | 7.400 | 7.580 | 94,099 | +0.27(+3.69%) |
Mar 06, 2024 | 7.320 | 7.490 | 7.050 | 7.310 | 94,518 | -0.01(-0.14%) |
Mar 05, 2024 | 7.510 | 7.725 | 7.280 | 7.320 | 120,584 | -0.32(-4.19%) |
Mar 04, 2024 | 7.870 | 7.990 | 7.350 | 7.640 | 127,123 | -0.23(-2.92%) |
Mar 01, 2024 | 7.660 | 8.170 | 7.500 | 7.870 | 203,634 | +0.28(+3.69%) |
Feb 29, 2024 | 7.600 | 7.810 | 7.300 | 7.590 | 78,496 | +0.07(+0.93%) |
Feb 28, 2024 | 7.830 | 7.910 | 7.520 | 7.520 | 82,495 | -0.39(-4.93%) |
Feb 27, 2024 | 7.730 | 8.030 | 7.580 | 7.910 | 111,092 | +0.36(+4.77%) |
Feb 26, 2024 | 7.510 | 7.660 | 7.270 | 7.550 | 97,943 | +0.09(+1.21%) |
Feb 23, 2024 | 7.280 | 7.530 | 7.140 | 7.460 | 97,146 | +0.34(+4.78%) |
Feb 22, 2024 | 7.000 | 7.241 | 7.000 | 7.120 | 52,863 | +0.10(+1.42%) |
Feb 21, 2024 | 7.570 | 7.570 | 7.000 | 7.020 | 68,729 | -0.54(-7.14%) |
Feb 20, 2024 | 7.410 | 7.710 | 7.080 | 7.560 | 170,675 | +0.28(+3.85%) |
Feb 16, 2024 | 7.290 | 7.700 | 7.165 | 7.280 | 162,449 | -0.06(-0.82%) |
Feb 15, 2024 | 7.020 | 7.370 | 7.000 | 7.340 | 153,237 | +0.33(+4.71%) |
Feb 14, 2024 | 6.720 | 7.020 | 6.650 | 7.010 | 95,500 | +0.32(+4.78%) |
Feb 13, 2024 | 6.530 | 6.740 | 6.300 | 6.690 | 172,025 | -0.04(-0.59%) |
Feb 12, 2024 | 6.480 | 7.120 | 6.480 | 6.730 | 211,876 | +0.25(+3.86%) |
Feb 09, 2024 | 6.460 | 6.590 | 6.415 | 6.480 | 113,697 | +0.04(+0.62%) |
Feb 08, 2024 | 6.530 | 6.555 | 6.156 | 6.440 | 139,607 | +0.04(+0.63%) |
Feb 07, 2024 | 6.870 | 6.870 | 6.380 | 6.400 | 123,807 | -0.51(-7.38%) |
Feb 06, 2024 | 6.430 | 6.960 | 6.372 | 6.910 | 209,666 | +0.44(+6.80%) |
Feb 05, 2024 | 6.750 | 6.750 | 6.370 | 6.470 | 133,403 | -0.36(-5.27%) |
Feb 02, 2024 | 6.680 | 6.920 | 6.560 | 6.830 | 75,478 | +0.05(+0.74%) |
Feb 01, 2024 | 6.760 | 6.860 | 6.430 | 6.780 | 112,649 | +0.11(+1.65%) |
Jan 31, 2024 | 6.830 | 7.140 | 6.640 | 6.670 | 149,218 | -0.21(-3.05%) |
Jan 30, 2024 | 7.300 | 7.300 | 6.855 | 6.880 | 85,615 | -0.42(-5.75%) |
Jan 29, 2024 | 7.430 | 7.430 | 7.173 | 7.300 | 113,829 | -0.07(-0.95%) |
Jan 26, 2024 | 7.400 | 7.500 | 7.200 | 7.370 | 111,401 | +0.01(+0.14%) |
Jan 25, 2024 | 7.320 | 7.500 | 7.160 | 7.360 | 74,558 | +0.07(+0.96%) |
Jan 24, 2024 | 7.630 | 7.680 | 7.200 | 7.290 | 71,627 | -0.14(-1.88%) |
Jan 23, 2024 | 7.570 | 7.705 | 7.380 | 7.430 | 98,205 | +0.02(+0.27%) |
Jan 22, 2024 | 6.890 | 7.410 | 6.890 | 7.410 | 150,585 | +0.52(+7.55%) |
Jan 19, 2024 | 6.900 | 6.940 | 6.495 | 6.890 | 122,121 | +0.19(+2.84%) |
Jan 18, 2024 | 6.650 | 6.735 | 6.380 | 6.700 | 138,510 | +0.17(+2.60%) |
Jan 17, 2024 | 6.420 | 6.650 | 6.233 | 6.530 | 150,819 | -0.04(-0.61%) |
Jan 16, 2024 | 6.660 | 6.680 | 6.130 | 6.570 | 141,752 | -0.11(-1.65%) |
Jan 12, 2024 | 6.940 | 7.050 | 6.330 | 6.680 | 275,975 | -0.28(-4.02%) |
Jan 11, 2024 | 7.480 | 7.530 | 6.930 | 6.960 | 111,132 | -0.39(-5.31%) |
Jan 10, 2024 | 7.670 | 7.700 | 7.140 | 7.350 | 141,608 | -0.38(-4.92%) |
Jan 09, 2024 | 7.710 | 7.835 | 7.540 | 7.730 | 96,720 | -0.12(-1.53%) |
Jan 08, 2024 | 7.990 | 8.305 | 7.800 | 7.850 | 188,469 | -0.28(-3.44%) |
Jan 05, 2024 | 7.800 | 8.190 | 7.680 | 8.130 | 119,401 | +0.18(+2.26%) |
Jan 04, 2024 | 7.550 | 8.130 | 7.445 | 7.950 | 215,791 | +0.47(+6.28%) |
Jan 03, 2024 | 7.610 | 7.610 | 7.280 | 7.480 | 131,017 | -0.25(-3.23%) |
Jan 02, 2024 | 8.010 | 8.100 | 7.680 | 7.730 | 145,503 | -0.41(-5.04%) |
Dec 29, 2023 | 8.010 | 8.240 | 7.945 | 8.140 | 182,775 | +0.07(+0.87%) |
Dec 28, 2023 | 7.940 | 8.205 | 7.940 | 8.070 | 155,747 | +0.01(+0.12%) |
Dec 27, 2023 | 8.180 | 8.310 | 7.625 | 8.060 | 293,688 | -0.22(-2.66%) |
Dec 26, 2023 | 8.470 | 8.510 | 8.232 | 8.280 | 160,754 | -0.20(-2.36%) |
Dec 22, 2023 | 8.600 | 8.835 | 8.441 | 8.480 | 165,083 | -0.02(-0.24%) |
Dec 21, 2023 | 7.870 | 8.590 | 7.870 | 8.500 | 230,713 | +0.64(+8.14%) |
Dec 20, 2023 | 8.580 | 8.780 | 7.810 | 7.860 | 474,724 | -0.67(-7.85%) |
Dec 19, 2023 | 8.030 | 8.610 | 8.010 | 8.530 | 351,654 | +0.55(+6.89%) |
Dec 18, 2023 | 8.000 | 8.301 | 7.760 | 7.980 | 556,990 | +0.19(+2.44%) |
Dec 15, 2023 | 7.280 | 8.200 | 7.155 | 7.790 | 1,165,915 | +0.47(+6.42%) |
Dec 14, 2023 | 6.410 | 7.390 | 6.320 | 7.320 | 554,491 | +1.02(+16.19%) |
Dec 13, 2023 | 6.000 | 6.670 | 5.700 | 6.300 | 1,020,419 | +0.45(+7.69%) |
Dec 12, 2023 | 5.400 | 5.930 | 5.390 | 5.850 | 466,246 | +0.34(+6.17%) |
Dec 11, 2023 | 5.470 | 5.710 | 5.285 | 5.510 | 509,064 | +0.03(+0.55%) |
Dec 08, 2023 | 5.480 | 5.610 | 5.344 | 5.480 | 281,986 | +0.06(+1.11%) |
Dec 07, 2023 | 5.710 | 5.710 | 5.300 | 5.420 | 217,004 | -0.29(-5.08%) |
Dec 06, 2023 | 5.630 | 5.835 | 5.535 | 5.710 | 350,107 | +0.10(+1.78%) |
Dec 05, 2023 | 5.610 | 5.640 | 5.450 | 5.610 | 283,089 | -0.11(-1.92%) |
Dec 04, 2023 | 5.990 | 6.150 | 5.655 | 5.720 | 334,148 | -0.31(-5.14%) |
Dec 01, 2023 | 5.840 | 6.140 | 5.750 | 6.030 | 219,892 | +0.18(+3.08%) |
Nov 30, 2023 | 6.050 | 6.050 | 5.810 | 5.850 | 85,152 | -0.20(-3.31%) |
Nov 29, 2023 | 6.160 | 6.403 | 5.950 | 6.050 | 189,833 | -0.07(-1.14%) |
Nov 28, 2023 | 6.140 | 6.210 | 5.960 | 6.120 | 204,475 | -0.06(-0.97%) |
Nov 27, 2023 | 6.010 | 6.260 | 6.010 | 6.180 | 258,695 | +0.05(+0.82%) |
Nov 24, 2023 | 6.000 | 6.190 | 5.950 | 6.130 | 103,025 | +0.10(+1.66%) |
Nov 22, 2023 | 6.170 | 6.240 | 5.840 | 6.030 | 210,001 | -0.17(-2.74%) |
Nov 21, 2023 | 6.170 | 6.275 | 6.030 | 6.200 | 208,531 | -0.05(-0.80%) |
Nov 20, 2023 | 6.300 | 6.360 | 5.930 | 6.250 | 366,346 | +0.02(+0.32%) |
Nov 17, 2023 | 5.980 | 6.300 | 5.900 | 6.230 | 422,214 | +0.36(+6.13%) |
Nov 16, 2023 | 6.010 | 6.230 | 5.800 | 5.870 | 264,818 | -0.16(-2.65%) |
Nov 15, 2023 | 5.930 | 6.300 | 5.930 | 6.030 | 448,126 | +0.17(+2.90%) |
Nov 14, 2023 | 5.750 | 6.190 | 5.692 | 5.860 | 385,959 | +0.24(+4.27%) |
Nov 13, 2023 | 5.660 | 5.750 | 5.580 | 5.620 | 286,546 | -0.08(-1.40%) |
Nov 10, 2023 | 5.760 | 5.770 | 5.510 | 5.700 | 291,841 | -0.21(-3.55%) |
Nov 09, 2023 | 6.170 | 6.285 | 5.595 | 5.910 | 577,971 | -0.33(-5.29%) |
Nov 08, 2023 | 5.930 | 6.770 | 5.930 | 6.240 | 336,154 | +0.03(+0.48%) |
Nov 07, 2023 | 5.850 | 6.353 | 5.560 | 6.210 | 630,059 | -0.21(-3.27%) |
Nov 06, 2023 | 6.550 | 6.770 | 6.070 | 6.420 | 160,841 | -0.11(-1.68%) |
Nov 03, 2023 | 6.420 | 6.690 | 6.290 | 6.530 | 1,193,804 | +0.22(+3.49%) |
Nov 02, 2023 | 5.990 | 6.579 | 5.860 | 6.310 | 267,441 | +0.32(+5.34%) |