Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 6.040 | 6.220 | 5.980 | 6.210 | 1,227,156 | +0.17(+2.81%) |
May 13, 2024 | 6.210 | 6.280 | 6.020 | 6.040 | 1,115,948 | -0.16(-2.58%) |
May 10, 2024 | 6.280 | 6.310 | 6.180 | 6.200 | 690,236 | -0.02(-0.32%) |
May 09, 2024 | 6.060 | 6.250 | 6.060 | 6.220 | 1,155,304 | +0.17(+2.81%) |
May 08, 2024 | 6.370 | 6.450 | 6.030 | 6.050 | 1,286,533 | -0.26(-4.12%) |
May 07, 2024 | 6.340 | 6.390 | 6.250 | 6.310 | 1,095,501 | -0.03(-0.47%) |
May 06, 2024 | 6.320 | 6.430 | 6.300 | 6.340 | 747,289 | +0.07(+1.12%) |
May 03, 2024 | 6.250 | 6.320 | 6.170 | 6.270 | 974,305 | +0.02(+0.32%) |
May 02, 2024 | 6.250 | 6.290 | 6.140 | 6.250 | 966,548 | +0.10(+1.63%) |
May 01, 2024 | 6.430 | 6.510 | 6.110 | 6.150 | 1,059,521 | -0.25(-3.91%) |
Apr 30, 2024 | 6.660 | 6.680 | 6.370 | 6.400 | 1,201,997 | -0.26(-3.90%) |
Apr 29, 2024 | 6.610 | 6.740 | 6.560 | 6.660 | 1,408,515 | +0.27(+4.23%) |
Apr 26, 2024 | 6.400 | 6.400 | 6.220 | 6.390 | 864,234 | -0.04(-0.62%) |
Apr 25, 2024 | 6.400 | 6.440 | 6.320 | 6.430 | 935,219 | -0.02(-0.31%) |
Apr 24, 2024 | 6.410 | 6.537 | 6.340 | 6.450 | 988,245 | +0.02(+0.31%) |
Apr 23, 2024 | 6.600 | 6.610 | 6.400 | 6.430 | 1,066,524 | -0.22(-3.31%) |
Apr 22, 2024 | 6.730 | 6.780 | 6.585 | 6.650 | 721,712 | -0.12(-1.77%) |
Apr 19, 2024 | 6.600 | 6.800 | 6.590 | 6.770 | 773,519 | +0.13(+1.96%) |
Apr 18, 2024 | 6.780 | 6.820 | 6.605 | 6.640 | 1,110,161 | -0.09(-1.34%) |
Apr 17, 2024 | 6.820 | 6.910 | 6.710 | 6.730 | 975,537 | -0.08(-1.17%) |
Apr 16, 2024 | 6.750 | 6.875 | 6.700 | 6.810 | 894,211 | +0.00(+0.00%) |
Apr 15, 2024 | 7.000 | 7.070 | 6.750 | 6.810 | 1,188,399 | -0.20(-2.85%) |
Apr 12, 2024 | 7.240 | 7.305 | 7.010 | 7.010 | 1,050,267 | -0.14(-1.96%) |
Apr 11, 2024 | 7.330 | 7.380 | 7.070 | 7.150 | 971,945 | -0.16(-2.19%) |
Apr 10, 2024 | 7.160 | 7.325 | 7.110 | 7.310 | 1,197,217 | +0.11(+1.53%) |
Apr 09, 2024 | 7.110 | 7.220 | 7.095 | 7.200 | 983,074 | +0.12(+1.69%) |
Apr 08, 2024 | 7.290 | 7.320 | 7.060 | 7.080 | 1,697,302 | -0.21(-2.88%) |
Apr 05, 2024 | 7.290 | 7.340 | 7.150 | 7.290 | 1,170,472 | +0.05(+0.69%) |
Apr 04, 2024 | 7.460 | 7.505 | 7.150 | 7.240 | 1,858,930 | -0.24(-3.21%) |
Apr 03, 2024 | 7.360 | 7.495 | 7.355 | 7.480 | 1,217,692 | +0.13(+1.77%) |
Apr 02, 2024 | 7.290 | 7.420 | 7.250 | 7.350 | 1,430,420 | +0.14(+1.94%) |
Apr 01, 2024 | 7.040 | 7.319 | 7.040 | 7.210 | 1,968,956 | +0.24(+3.44%) |
Mar 28, 2024 | 6.940 | 6.950 | 6.940 | 6.970 | 1,539,971 | +0.10(+1.46%) |
Mar 27, 2024 | 6.800 | 6.910 | 6.720 | 6.870 | 1,305,320 | +0.11(+1.63%) |
Mar 26, 2024 | 7.000 | 7.050 | 6.655 | 6.760 | 2,629,851 | -0.19(-2.73%) |
Mar 25, 2024 | 6.240 | 7.000 | 6.210 | 6.950 | 4,984,774 | +0.78(+12.64%) |
Mar 22, 2024 | 6.120 | 6.220 | 6.050 | 6.170 | 1,276,899 | +0.03(+0.49%) |
Mar 21, 2024 | 6.140 | 6.250 | 6.040 | 6.140 | 1,921,605 | +0.01(+0.16%) |
Mar 20, 2024 | 5.980 | 6.170 | 5.870 | 6.130 | 1,661,766 | +0.10(+1.66%) |
Mar 19, 2024 | 5.630 | 6.040 | 5.560 | 6.030 | 1,851,309 | +0.26(+4.51%) |
Mar 18, 2024 | 5.590 | 5.810 | 5.450 | 5.770 | 2,572,955 | +0.23(+4.15%) |
Mar 15, 2024 | 5.340 | 5.655 | 5.330 | 5.540 | 2,995,147 | +0.20(+3.75%) |
Mar 14, 2024 | 4.800 | 5.655 | 4.750 | 5.340 | 6,648,498 | +0.88(+19.73%) |
Mar 13, 2024 | 4.370 | 4.510 | 4.370 | 4.460 | 683,359 | +0.12(+2.76%) |
Mar 12, 2024 | 4.410 | 4.410 | 4.310 | 4.340 | 463,730 | -0.07(-1.59%) |
Mar 11, 2024 | 4.270 | 4.430 | 4.270 | 4.410 | 575,779 | +0.12(+2.80%) |
Mar 08, 2024 | 4.280 | 4.330 | 4.280 | 4.290 | 429,359 | +0.04(+0.94%) |
Mar 07, 2024 | 4.210 | 4.330 | 4.210 | 4.250 | 533,025 | +0.07(+1.74%) |
Mar 06, 2024 | 4.266 | 4.296 | 4.158 | 4.178 | 756,286 | -0.02(-0.47%) |
Mar 05, 2024 | 4.197 | 4.286 | 4.158 | 4.197 | 717,476 | -0.03(-0.70%) |
Mar 04, 2024 | 4.424 | 4.439 | 4.217 | 4.227 | 763,798 | -0.15(-3.38%) |
Mar 01, 2024 | 4.434 | 4.473 | 4.365 | 4.375 | 579,592 | -0.02(-0.45%) |
Feb 29, 2024 | 4.325 | 4.542 | 4.296 | 4.394 | 1,351,944 | +0.17(+3.96%) |
Feb 28, 2024 | 4.286 | 4.335 | 4.217 | 4.227 | 311,215 | -0.08(-1.83%) |
Feb 27, 2024 | 4.187 | 4.325 | 4.187 | 4.306 | 602,700 | +0.14(+3.31%) |
Feb 26, 2024 | 4.128 | 4.187 | 4.104 | 4.168 | 388,334 | +0.00(+0.00%) |
Feb 23, 2024 | 4.118 | 4.187 | 4.054 | 4.168 | 586,692 | -0.01(-0.24%) |
Feb 22, 2024 | 4.197 | 4.232 | 4.138 | 4.178 | 486,245 | -0.05(-1.17%) |
Feb 21, 2024 | 4.237 | 4.315 | 4.163 | 4.227 | 603,499 | +0.00(+0.00%) |
Feb 20, 2024 | 4.306 | 4.335 | 4.207 | 4.227 | 408,088 | -0.08(-1.83%) |
Feb 16, 2024 | 4.335 | 4.355 | 4.291 | 4.306 | 446,034 | -0.05(-1.13%) |
Feb 15, 2024 | 4.197 | 4.384 | 4.197 | 4.355 | 688,220 | +0.18(+4.25%) |
Feb 14, 2024 | 4.187 | 4.251 | 4.118 | 4.178 | 612,176 | +0.00(+0.00%) |
Feb 13, 2024 | 4.237 | 4.315 | 4.158 | 4.178 | 783,699 | -0.14(-3.20%) |
Feb 12, 2024 | 4.138 | 4.355 | 4.138 | 4.315 | 828,782 | +0.20(+4.78%) |
Feb 09, 2024 | 4.158 | 4.197 | 4.109 | 4.118 | 1,450,232 | -0.05(-1.18%) |
Feb 08, 2024 | 4.109 | 4.168 | 4.084 | 4.168 | 949,889 | +0.06(+1.44%) |
Feb 07, 2024 | 4.030 | 4.128 | 4.030 | 4.109 | 529,925 | +0.04(+0.97%) |
Feb 06, 2024 | 4.040 | 4.133 | 4.025 | 4.069 | 497,628 | +0.04(+0.98%) |
Feb 05, 2024 | 4.059 | 4.099 | 3.971 | 4.030 | 617,111 | -0.05(-1.21%) |
Feb 02, 2024 | 4.178 | 4.178 | 4.049 | 4.079 | 753,002 | -0.11(-2.59%) |
Feb 01, 2024 | 4.217 | 4.325 | 4.168 | 4.187 | 639,447 | -0.01(-0.23%) |
Jan 31, 2024 | 4.414 | 4.414 | 4.197 | 4.197 | 519,028 | -0.22(-4.91%) |
Jan 30, 2024 | 4.345 | 4.424 | 4.315 | 4.414 | 446,847 | +0.02(+0.45%) |
Jan 29, 2024 | 4.414 | 4.414 | 4.345 | 4.394 | 414,615 | -0.01(-0.22%) |
Jan 26, 2024 | 4.394 | 4.424 | 4.340 | 4.404 | 547,389 | +0.02(+0.45%) |
Jan 25, 2024 | 4.365 | 4.394 | 4.276 | 4.384 | 576,988 | +0.07(+1.60%) |
Jan 24, 2024 | 4.345 | 4.366 | 4.266 | 4.315 | 664,047 | +0.02(+0.46%) |
Jan 23, 2024 | 4.256 | 4.325 | 4.237 | 4.296 | 424,962 | +0.06(+1.40%) |
Jan 22, 2024 | 4.158 | 4.256 | 4.148 | 4.237 | 484,858 | +0.06(+1.42%) |
Jan 19, 2024 | 4.246 | 4.246 | 4.153 | 4.178 | 447,500 | -0.05(-1.17%) |
Jan 18, 2024 | 4.237 | 4.256 | 4.133 | 4.227 | 512,668 | +0.01(+0.23%) |
Jan 17, 2024 | 4.217 | 4.217 | 4.069 | 4.217 | 875,473 | -0.02(-0.47%) |
Jan 16, 2024 | 4.394 | 4.394 | 4.217 | 4.237 | 728,753 | -0.16(-3.59%) |
Jan 12, 2024 | 4.434 | 4.473 | 4.320 | 4.394 | 625,630 | +0.04(+0.90%) |
Jan 11, 2024 | 4.345 | 4.355 | 4.266 | 4.355 | 625,477 | +0.05(+1.14%) |
Jan 10, 2024 | 4.355 | 4.365 | 4.251 | 4.306 | 544,623 | -0.05(-1.13%) |
Jan 09, 2024 | 4.453 | 4.473 | 4.315 | 4.355 | 801,377 | -0.13(-2.86%) |
Jan 08, 2024 | 4.444 | 4.483 | 4.315 | 4.483 | 1,195,656 | -0.04(-0.87%) |
Jan 05, 2024 | 4.572 | 4.581 | 4.483 | 4.522 | 911,269 | +0.03(+0.66%) |
Jan 04, 2024 | 4.700 | 4.700 | 4.484 | 4.493 | 665,954 | -0.15(-3.18%) |
Jan 03, 2024 | 4.611 | 4.729 | 4.483 | 4.641 | 1,726,428 | +0.15(+3.29%) |
Jan 02, 2024 | 4.404 | 4.542 | 4.404 | 4.493 | 765,323 | +0.07(+1.56%) |
Dec 29, 2023 | 4.493 | 4.493 | 4.385 | 4.424 | 490,003 | -0.07(-1.54%) |
Dec 28, 2023 | 4.601 | 4.619 | 4.486 | 4.493 | 561,300 | -0.14(-2.98%) |
Dec 27, 2023 | 4.690 | 4.690 | 4.601 | 4.631 | 519,751 | -0.02(-0.42%) |
Dec 26, 2023 | 4.631 | 4.710 | 4.591 | 4.650 | 580,944 | +0.06(+1.29%) |
Dec 22, 2023 | 4.690 | 4.700 | 4.562 | 4.591 | 662,743 | -0.04(-0.85%) |
Dec 21, 2023 | 4.542 | 4.631 | 4.532 | 4.631 | 662,963 | +0.08(+1.73%) |
Dec 20, 2023 | 4.631 | 4.759 | 4.532 | 4.552 | 889,738 | -0.07(-1.49%) |
Dec 19, 2023 | 4.512 | 4.631 | 4.493 | 4.621 | 735,841 | +0.12(+2.63%) |
Dec 18, 2023 | 4.473 | 4.557 | 4.424 | 4.503 | 783,738 | +0.10(+2.24%) |
Dec 15, 2023 | 4.453 | 4.453 | 4.360 | 4.404 | 1,848,035 | -0.02(-0.45%) |
Dec 14, 2023 | 4.325 | 4.473 | 4.325 | 4.424 | 1,007,799 | +0.14(+3.22%) |
Dec 13, 2023 | 4.089 | 4.286 | 4.069 | 4.286 | 1,124,541 | +0.21(+5.07%) |
Dec 12, 2023 | 4.187 | 4.187 | 4.020 | 4.079 | 781,629 | -0.13(-3.04%) |
Dec 11, 2023 | 4.404 | 4.404 | 4.207 | 4.207 | 698,514 | -0.22(-4.90%) |
Dec 08, 2023 | 4.434 | 4.482 | 4.365 | 4.424 | 664,127 | +0.00(+0.00%) |
Dec 07, 2023 | 4.404 | 4.434 | 4.355 | 4.424 | 640,903 | +0.02(+0.45%) |
Dec 06, 2023 | 4.493 | 4.572 | 4.404 | 4.404 | 899,773 | -0.13(-2.83%) |
Dec 05, 2023 | 4.562 | 4.572 | 4.493 | 4.532 | 668,301 | -0.03(-0.65%) |
Dec 04, 2023 | 4.512 | 4.581 | 4.463 | 4.562 | 678,467 | -0.03(-0.64%) |
Dec 01, 2023 | 4.581 | 4.650 | 4.512 | 4.591 | 972,288 | +0.01(+0.21%) |
Nov 30, 2023 | 4.542 | 4.631 | 4.512 | 4.581 | 960,476 | +0.06(+1.31%) |
Nov 29, 2023 | 4.473 | 4.522 | 4.445 | 4.522 | 658,589 | +0.08(+1.77%) |
Nov 28, 2023 | 4.493 | 4.493 | 4.414 | 4.444 | 686,806 | -0.04(-0.88%) |
Nov 27, 2023 | 4.532 | 4.532 | 4.404 | 4.483 | 629,506 | -0.09(-1.94%) |
Nov 24, 2023 | 4.512 | 4.616 | 4.512 | 4.572 | 312,755 | +0.04(+0.87%) |
Nov 22, 2023 | 4.414 | 4.557 | 4.355 | 4.532 | 671,397 | +0.00(+0.05%) |
Nov 21, 2023 | 4.491 | 4.559 | 4.438 | 4.530 | 631,078 | -0.01(-0.21%) |
Nov 20, 2023 | 4.423 | 4.569 | 4.423 | 4.539 | 1,144,279 | +0.12(+2.64%) |
Nov 17, 2023 | 4.141 | 4.423 | 4.131 | 4.423 | 1,649,466 | +0.35(+8.59%) |
Nov 16, 2023 | 4.024 | 4.092 | 3.898 | 4.073 | 1,579,525 | +0.01(+0.24%) |
Nov 15, 2023 | 4.034 | 4.121 | 4.024 | 4.063 | 633,463 | +0.04(+0.97%) |
Nov 14, 2023 | 4.034 | 4.112 | 3.956 | 4.024 | 1,018,338 | +0.03(+0.73%) |
Nov 13, 2023 | 3.888 | 4.034 | 3.888 | 3.995 | 566,896 | +0.09(+2.24%) |
Nov 10, 2023 | 3.801 | 3.927 | 3.801 | 3.908 | 666,791 | +0.13(+3.34%) |
Nov 09, 2023 | 3.849 | 3.995 | 3.781 | 3.781 | 1,065,322 | +0.00(+0.00%) |
Nov 08, 2023 | 3.849 | 4.029 | 3.742 | 3.781 | 1,716,936 | -0.29(-7.16%) |
Nov 07, 2023 | 4.131 | 4.151 | 3.917 | 4.073 | 892,265 | -0.14(-3.23%) |
Nov 06, 2023 | 4.394 | 4.397 | 4.170 | 4.209 | 833,637 | -0.15(-3.35%) |
Nov 03, 2023 | 4.452 | 4.462 | 4.287 | 4.355 | 827,393 | -0.09(-1.97%) |
Nov 02, 2023 | 4.316 | 4.452 | 4.267 | 4.442 | 776,016 | +0.16(+3.63%) |