Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 5.490 | 5.530 | 5.385 | 5.430 | 732,268 | -0.08(-1.45%) |
Jun 05, 2024 | 5.490 | 5.530 | 5.410 | 5.510 | 1,128,225 | +0.07(+1.29%) |
Jun 04, 2024 | 5.410 | 5.580 | 5.380 | 5.440 | 1,091,305 | -0.01(-0.18%) |
Jun 03, 2024 | 5.520 | 5.600 | 5.260 | 5.450 | 1,633,669 | -0.02(-0.37%) |
May 31, 2024 | 5.300 | 5.490 | 5.272 | 5.470 | 1,465,209 | +0.23(+4.39%) |
May 30, 2024 | 5.250 | 5.300 | 5.145 | 5.240 | 1,454,870 | -0.02(-0.38%) |
May 29, 2024 | 5.150 | 5.280 | 5.082 | 5.260 | 1,887,583 | -0.06(-1.13%) |
May 28, 2024 | 5.440 | 5.550 | 5.130 | 5.320 | 2,410,750 | -0.39(-6.83%) |
May 24, 2024 | 5.680 | 5.740 | 5.560 | 5.710 | 985,168 | +0.10(+1.78%) |
May 23, 2024 | 5.740 | 5.740 | 5.495 | 5.610 | 1,243,136 | -0.09(-1.58%) |
May 22, 2024 | 5.640 | 5.800 | 5.575 | 5.700 | 1,198,487 | +0.05(+0.88%) |
May 21, 2024 | 6.030 | 6.030 | 5.640 | 5.650 | 1,691,547 | -0.45(-7.38%) |
May 20, 2024 | 5.860 | 6.130 | 5.795 | 6.100 | 1,915,909 | +0.18(+3.04%) |
May 17, 2024 | 6.090 | 6.100 | 5.880 | 5.920 | 1,689,716 | -0.11(-1.82%) |
May 16, 2024 | 6.110 | 6.205 | 5.965 | 6.030 | 1,407,053 | -0.07(-1.15%) |
May 15, 2024 | 6.320 | 6.350 | 6.050 | 6.100 | 863,224 | -0.15(-2.40%) |
May 14, 2024 | 6.250 | 6.480 | 6.230 | 6.250 | 1,078,037 | +0.16(+2.63%) |
May 13, 2024 | 5.940 | 6.240 | 5.920 | 6.090 | 1,755,607 | +0.20(+3.40%) |
May 10, 2024 | 5.940 | 5.960 | 5.840 | 5.890 | 992,995 | -0.04(-0.67%) |
May 09, 2024 | 6.000 | 6.080 | 5.850 | 5.930 | 1,271,921 | -0.09(-1.50%) |
May 08, 2024 | 5.910 | 6.090 | 5.795 | 6.020 | 1,695,718 | +0.02(+0.33%) |
May 07, 2024 | 6.100 | 6.100 | 5.945 | 6.000 | 1,077,539 | -0.10(-1.64%) |
May 06, 2024 | 5.840 | 6.110 | 5.670 | 6.100 | 1,993,710 | +0.34(+5.90%) |
May 03, 2024 | 5.950 | 6.090 | 5.745 | 5.760 | 2,173,985 | -0.18(-3.03%) |
May 02, 2024 | 6.640 | 6.650 | 5.750 | 5.940 | 2,710,392 | +0.10(+1.71%) |
May 01, 2024 | 6.020 | 6.070 | 5.800 | 5.840 | 2,176,299 | -0.20(-3.31%) |
Apr 30, 2024 | 6.060 | 6.170 | 5.980 | 6.040 | 1,353,486 | -0.17(-2.74%) |
Apr 29, 2024 | 6.140 | 6.251 | 6.035 | 6.210 | 1,765,947 | +0.09(+1.47%) |
Apr 26, 2024 | 6.250 | 6.280 | 6.020 | 6.120 | 1,376,791 | -0.13(-2.08%) |
Apr 25, 2024 | 6.190 | 6.260 | 5.960 | 6.250 | 1,508,940 | -0.11(-1.73%) |
Apr 24, 2024 | 6.690 | 6.690 | 6.320 | 6.360 | 1,657,490 | -0.36(-5.36%) |
Apr 23, 2024 | 6.900 | 6.950 | 6.700 | 6.720 | 1,569,521 | -0.39(-5.49%) |
Apr 22, 2024 | 7.000 | 7.115 | 6.695 | 7.110 | 1,933,210 | +0.15(+2.16%) |
Apr 19, 2024 | 6.900 | 7.110 | 6.900 | 6.960 | 1,107,537 | -0.05(-0.71%) |
Apr 18, 2024 | 6.950 | 7.210 | 6.940 | 7.010 | 1,618,042 | +0.11(+1.59%) |
Apr 17, 2024 | 6.690 | 7.000 | 6.690 | 6.900 | 1,365,019 | +0.40(+6.15%) |
Apr 16, 2024 | 6.670 | 6.670 | 6.360 | 6.500 | 1,373,747 | -0.26(-3.85%) |
Apr 15, 2024 | 6.720 | 6.890 | 6.625 | 6.760 | 1,285,004 | +0.04(+0.60%) |
Apr 12, 2024 | 6.940 | 6.960 | 6.600 | 6.720 | 1,520,723 | -0.36(-5.08%) |
Apr 11, 2024 | 6.880 | 7.160 | 6.730 | 7.080 | 1,415,472 | +0.14(+2.02%) |
Apr 10, 2024 | 7.240 | 7.430 | 6.910 | 6.940 | 1,740,136 | -0.41(-5.58%) |
Apr 09, 2024 | 7.470 | 7.480 | 7.285 | 7.350 | 1,118,265 | -0.03(-0.41%) |
Apr 08, 2024 | 7.210 | 7.520 | 7.180 | 7.380 | 1,255,863 | +0.25(+3.51%) |
Apr 05, 2024 | 7.180 | 7.250 | 7.015 | 7.130 | 966,014 | -0.04(-0.56%) |
Apr 04, 2024 | 7.300 | 7.590 | 7.140 | 7.170 | 1,800,890 | +0.02(+0.28%) |
Apr 03, 2024 | 7.370 | 7.430 | 7.050 | 7.150 | 1,568,636 | -0.32(-4.28%) |
Apr 02, 2024 | 7.060 | 7.530 | 7.010 | 7.470 | 1,961,043 | +0.28(+3.89%) |
Apr 01, 2024 | 8.220 | 8.220 | 7.150 | 7.190 | 2,892,172 | -0.92(-11.34%) |
Mar 28, 2024 | 7.980 | 8.100 | 8.095 | 8.110 | 1,592,741 | +0.15(+1.88%) |
Mar 27, 2024 | 7.690 | 7.960 | 7.570 | 7.960 | 1,097,088 | +0.32(+4.19%) |
Mar 26, 2024 | 7.700 | 7.875 | 7.550 | 7.640 | 1,536,891 | -0.02(-0.26%) |
Mar 25, 2024 | 6.970 | 7.900 | 6.960 | 7.660 | 2,999,703 | +0.72(+10.37%) |
Mar 22, 2024 | 7.190 | 7.230 | 6.930 | 6.940 | 1,117,500 | -0.28(-3.88%) |
Mar 21, 2024 | 7.250 | 7.280 | 7.020 | 7.220 | 1,182,935 | +0.00(+0.00%) |
Mar 20, 2024 | 6.890 | 7.295 | 6.720 | 7.220 | 1,199,668 | +0.22(+3.14%) |
Mar 19, 2024 | 7.160 | 7.320 | 6.950 | 7.000 | 1,480,308 | -0.28(-3.85%) |
Mar 18, 2024 | 7.420 | 7.436 | 7.230 | 7.280 | 1,209,307 | -0.17(-2.28%) |
Mar 15, 2024 | 7.400 | 7.600 | 7.305 | 7.450 | 1,610,915 | +0.05(+0.68%) |
Mar 14, 2024 | 7.590 | 7.690 | 7.250 | 7.400 | 1,150,428 | -0.21(-2.76%) |
Mar 13, 2024 | 7.410 | 7.755 | 7.370 | 7.610 | 1,342,145 | +0.11(+1.47%) |
Mar 12, 2024 | 7.270 | 7.510 | 7.100 | 7.500 | 1,796,689 | +0.14(+1.90%) |
Mar 11, 2024 | 7.400 | 7.615 | 7.205 | 7.360 | 1,910,765 | -0.02(-0.27%) |
Mar 08, 2024 | 7.600 | 7.737 | 7.250 | 7.380 | 5,995,652 | -0.13(-1.73%) |
Mar 07, 2024 | 8.140 | 8.240 | 7.490 | 7.510 | 2,496,167 | -0.62(-7.63%) |
Mar 06, 2024 | 8.130 | 8.330 | 8.005 | 8.130 | 2,637,931 | +0.16(+2.01%) |
Mar 05, 2024 | 7.450 | 7.990 | 7.430 | 7.970 | 3,099,796 | +0.32(+4.18%) |
Mar 04, 2024 | 6.900 | 7.720 | 6.900 | 7.650 | 3,657,992 | +0.76(+11.03%) |
Mar 01, 2024 | 6.970 | 6.970 | 6.758 | 6.890 | 1,252,886 | -0.05(-0.72%) |
Feb 29, 2024 | 7.060 | 7.180 | 6.820 | 6.940 | 1,490,483 | -0.10(-1.42%) |
Feb 28, 2024 | 7.010 | 7.175 | 6.930 | 7.040 | 1,196,866 | -0.11(-1.54%) |
Feb 27, 2024 | 7.208 | 7.290 | 7.060 | 7.150 | 1,366,949 | +0.11(+1.56%) |
Feb 26, 2024 | 7.090 | 7.260 | 6.985 | 7.040 | 1,443,797 | -0.06(-0.85%) |
Feb 23, 2024 | 7.210 | 7.210 | 6.960 | 7.100 | 1,520,553 | -0.16(-2.20%) |
Feb 22, 2024 | 7.330 | 7.540 | 7.248 | 7.260 | 2,163,655 | -0.04(-0.55%) |
Feb 21, 2024 | 7.590 | 7.625 | 7.240 | 7.300 | 1,827,965 | -0.35(-4.58%) |
Feb 20, 2024 | 7.830 | 8.030 | 7.490 | 7.650 | 2,088,175 | -0.33(-4.14%) |
Feb 16, 2024 | 7.520 | 8.045 | 7.412 | 7.980 | 2,144,089 | +0.26(+3.37%) |
Feb 15, 2024 | 7.760 | 7.830 | 7.540 | 7.720 | 1,920,838 | +0.08(+1.05%) |
Feb 14, 2024 | 7.690 | 7.760 | 7.530 | 7.640 | 2,600,747 | +0.15(+2.00%) |
Feb 13, 2024 | 7.570 | 7.780 | 7.220 | 7.490 | 3,211,468 | -0.39(-4.95%) |
Feb 12, 2024 | 7.560 | 7.970 | 7.545 | 7.880 | 2,648,652 | +0.31(+4.10%) |
Feb 09, 2024 | 7.420 | 7.580 | 7.240 | 7.570 | 3,066,020 | +0.25(+3.42%) |
Feb 08, 2024 | 6.950 | 7.350 | 6.820 | 7.320 | 4,099,731 | +0.43(+6.24%) |
Feb 07, 2024 | 6.500 | 7.170 | 6.500 | 6.890 | 6,898,828 | +0.67(+10.77%) |
Feb 06, 2024 | 5.500 | 6.390 | 5.430 | 6.220 | 7,197,165 | +1.07(+20.78%) |
Feb 05, 2024 | 5.350 | 5.425 | 5.130 | 5.150 | 3,863,046 | -0.25(-4.63%) |
Feb 02, 2024 | 5.260 | 5.410 | 5.100 | 5.400 | 2,680,819 | +0.09(+1.69%) |
Feb 01, 2024 | 4.950 | 5.320 | 4.820 | 5.310 | 3,220,065 | +0.44(+9.03%) |
Jan 31, 2024 | 4.980 | 5.130 | 4.820 | 4.870 | 2,859,416 | -0.16(-3.18%) |
Jan 30, 2024 | 5.370 | 5.460 | 5.020 | 5.030 | 2,771,510 | -0.46(-8.38%) |
Jan 29, 2024 | 5.340 | 5.500 | 5.140 | 5.490 | 2,181,214 | +0.15(+2.81%) |
Jan 26, 2024 | 5.420 | 5.450 | 5.200 | 5.340 | 2,648,788 | -0.04(-0.74%) |
Jan 25, 2024 | 5.430 | 5.656 | 5.300 | 5.380 | 2,501,587 | +0.16(+3.07%) |
Jan 24, 2024 | 5.350 | 5.350 | 5.145 | 5.220 | 1,826,375 | +0.03(+0.58%) |
Jan 23, 2024 | 4.840 | 5.325 | 4.840 | 5.190 | 3,373,975 | +0.47(+9.96%) |
Jan 22, 2024 | 4.680 | 4.810 | 4.600 | 4.720 | 2,568,653 | +0.13(+2.83%) |
Jan 19, 2024 | 4.730 | 4.735 | 4.340 | 4.590 | 3,628,257 | -0.10(-2.13%) |
Jan 18, 2024 | 4.180 | 4.700 | 4.149 | 4.690 | 4,915,394 | +0.55(+13.29%) |
Jan 17, 2024 | 4.440 | 4.495 | 4.140 | 4.140 | 2,882,165 | -0.45(-9.80%) |
Jan 16, 2024 | 4.710 | 4.730 | 4.450 | 4.590 | 3,405,143 | -0.13(-2.75%) |
Jan 12, 2024 | 5.150 | 5.200 | 4.710 | 4.720 | 2,788,108 | -0.53(-10.10%) |
Jan 11, 2024 | 5.200 | 5.380 | 5.140 | 5.250 | 2,232,235 | +0.05(+0.96%) |
Jan 10, 2024 | 5.170 | 5.305 | 5.060 | 5.200 | 2,339,086 | +0.06(+1.17%) |
Jan 09, 2024 | 5.050 | 5.200 | 5.030 | 5.140 | 2,473,381 | -0.09(-1.72%) |
Jan 08, 2024 | 5.000 | 5.385 | 4.960 | 5.230 | 2,520,714 | +0.17(+3.36%) |
Jan 05, 2024 | 4.960 | 5.210 | 4.960 | 5.060 | 2,107,686 | +0.03(+0.60%) |
Jan 04, 2024 | 4.900 | 5.170 | 4.790 | 5.030 | 2,642,846 | +0.18(+3.71%) |
Jan 03, 2024 | 5.140 | 5.155 | 4.830 | 4.850 | 3,457,583 | -0.46(-8.66%) |
Jan 02, 2024 | 5.350 | 5.450 | 5.125 | 5.310 | 2,617,086 | -0.15(-2.75%) |
Dec 29, 2023 | 5.620 | 5.620 | 5.390 | 5.460 | 2,471,259 | -0.16(-2.85%) |
Dec 28, 2023 | 5.430 | 5.860 | 5.430 | 5.620 | 2,480,294 | +0.12(+2.18%) |
Dec 27, 2023 | 5.650 | 5.710 | 5.470 | 5.500 | 1,861,462 | -0.12(-2.14%) |
Dec 26, 2023 | 5.610 | 5.690 | 5.550 | 5.620 | 1,869,851 | +0.00(+0.00%) |
Dec 22, 2023 | 5.440 | 5.625 | 5.360 | 5.620 | 1,555,810 | +0.20(+3.69%) |
Dec 21, 2023 | 5.220 | 5.440 | 5.220 | 5.420 | 2,015,393 | +0.30(+5.86%) |
Dec 20, 2023 | 5.140 | 5.360 | 5.050 | 5.120 | 2,967,805 | -0.06(-1.16%) |
Dec 19, 2023 | 5.200 | 5.310 | 5.140 | 5.180 | 1,741,748 | +0.06(+1.17%) |
Dec 18, 2023 | 5.100 | 5.180 | 5.000 | 5.120 | 1,981,630 | +0.04(+0.79%) |
Dec 15, 2023 | 5.210 | 5.210 | 4.990 | 5.080 | 3,427,317 | -0.07(-1.36%) |
Dec 14, 2023 | 5.110 | 5.460 | 5.100 | 5.150 | 5,576,001 | +0.14(+2.79%) |
Dec 13, 2023 | 4.620 | 5.015 | 4.425 | 5.010 | 3,810,918 | +0.39(+8.44%) |
Dec 12, 2023 | 4.690 | 4.690 | 4.505 | 4.620 | 3,375,507 | -0.12(-2.53%) |
Dec 11, 2023 | 4.720 | 4.910 | 4.580 | 4.740 | 2,929,625 | +0.02(+0.42%) |
Dec 08, 2023 | 4.810 | 4.810 | 4.520 | 4.720 | 7,766,733 | -0.09(-1.87%) |
Dec 07, 2023 | 4.650 | 5.000 | 4.625 | 4.810 | 4,222,305 | +0.28(+6.18%) |
Dec 06, 2023 | 4.300 | 4.720 | 4.300 | 4.530 | 3,074,783 | +0.28(+6.59%) |
Dec 05, 2023 | 4.350 | 4.410 | 4.170 | 4.250 | 2,016,491 | -0.18(-4.06%) |
Dec 04, 2023 | 4.300 | 4.510 | 4.190 | 4.430 | 3,195,228 | +0.27(+6.49%) |
Dec 01, 2023 | 3.890 | 4.185 | 3.890 | 4.160 | 2,579,747 | +0.25(+6.39%) |
Nov 30, 2023 | 4.070 | 4.105 | 3.869 | 3.910 | 1,987,320 | -0.13(-3.22%) |
Nov 29, 2023 | 3.970 | 4.240 | 3.970 | 4.040 | 1,617,666 | +0.10(+2.54%) |
Nov 28, 2023 | 3.760 | 3.960 | 3.740 | 3.940 | 1,552,242 | +0.08(+2.07%) |
Nov 27, 2023 | 4.010 | 4.020 | 3.815 | 3.860 | 2,822,219 | -0.18(-4.46%) |
Nov 24, 2023 | 3.930 | 4.077 | 3.905 | 4.040 | 1,134,336 | +0.14(+3.59%) |
Nov 22, 2023 | 3.890 | 4.180 | 3.875 | 3.900 | 2,751,719 | +0.05(+1.30%) |
Nov 21, 2023 | 3.940 | 3.990 | 3.740 | 3.850 | 2,134,718 | -0.11(-2.78%) |
Nov 20, 2023 | 4.180 | 4.220 | 3.890 | 3.960 | 3,853,381 | -0.28(-6.60%) |
Nov 17, 2023 | 3.890 | 4.325 | 3.800 | 4.240 | 3,587,667 | +0.41(+10.70%) |
Nov 16, 2023 | 4.100 | 4.130 | 3.800 | 3.830 | 1,566,408 | -0.28(-6.81%) |
Nov 15, 2023 | 4.010 | 4.390 | 4.010 | 4.110 | 2,178,412 | +0.12(+3.01%) |
Nov 14, 2023 | 3.640 | 4.010 | 3.620 | 3.990 | 2,821,350 | +0.51(+14.66%) |
Nov 13, 2023 | 3.600 | 3.690 | 3.450 | 3.480 | 1,801,319 | -0.15(-4.13%) |
Nov 10, 2023 | 3.480 | 3.650 | 3.400 | 3.630 | 2,195,085 | +0.16(+4.61%) |
Nov 09, 2023 | 3.760 | 3.780 | 3.430 | 3.470 | 2,049,999 | -0.28(-7.47%) |
Nov 08, 2023 | 3.580 | 3.820 | 3.570 | 3.750 | 1,662,970 | +0.19(+5.34%) |
Nov 07, 2023 | 3.640 | 3.656 | 3.470 | 3.560 | 1,795,913 | -0.10(-2.73%) |
Nov 06, 2023 | 4.000 | 4.010 | 3.540 | 3.660 | 1,657,006 | -0.26(-6.63%) |
Nov 03, 2023 | 3.760 | 4.030 | 3.760 | 3.920 | 2,443,689 | +0.28(+7.69%) |
Nov 02, 2023 | 3.310 | 3.670 | 3.300 | 3.640 | 2,966,801 | +0.41(+12.69%) |