Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.480 | 6.572 | 6.430 | 6.550 | 23,928 | +0.14(+2.18%) |
May 30, 2024 | 6.410 | 6.540 | 6.340 | 6.410 | 31,225 | +0.04(+0.63%) |
May 29, 2024 | 6.310 | 6.370 | 6.230 | 6.370 | 74,006 | -0.13(-2.00%) |
May 28, 2024 | 6.650 | 6.650 | 6.360 | 6.500 | 33,086 | +0.04(+0.62%) |
May 24, 2024 | 6.600 | 6.600 | 6.410 | 6.460 | 44,884 | -0.09(-1.37%) |
May 23, 2024 | 6.970 | 6.970 | 6.440 | 6.550 | 294,006 | -0.41(-5.89%) |
May 22, 2024 | 6.930 | 7.080 | 6.920 | 6.960 | 51,114 | +0.01(+0.14%) |
May 21, 2024 | 6.960 | 7.050 | 6.900 | 6.950 | 79,850 | -0.03(-0.43%) |
May 20, 2024 | 7.000 | 7.080 | 6.880 | 6.980 | 28,492 | +0.01(+0.14%) |
May 17, 2024 | 6.900 | 6.980 | 6.860 | 6.970 | 85,313 | -0.04(-0.57%) |
May 16, 2024 | 7.090 | 7.090 | 6.960 | 7.010 | 54,933 | -0.05(-0.71%) |
May 15, 2024 | 7.030 | 7.200 | 7.030 | 7.060 | 77,407 | +0.15(+2.17%) |
May 14, 2024 | 6.980 | 7.170 | 6.830 | 6.910 | 119,834 | +0.01(+0.14%) |
May 13, 2024 | 6.750 | 6.960 | 6.750 | 6.900 | 93,455 | +0.22(+3.29%) |
May 10, 2024 | 6.930 | 6.980 | 6.651 | 6.680 | 84,419 | -0.22(-3.19%) |
May 09, 2024 | 6.890 | 6.930 | 6.810 | 6.900 | 58,757 | +0.02(+0.29%) |
May 08, 2024 | 6.770 | 6.990 | 6.770 | 6.880 | 349,496 | +0.13(+1.93%) |
May 07, 2024 | 6.660 | 6.780 | 6.590 | 6.750 | 34,472 | +0.04(+0.60%) |
May 06, 2024 | 6.750 | 6.750 | 6.620 | 6.710 | 55,740 | -0.12(-1.76%) |
May 03, 2024 | 6.980 | 7.000 | 6.750 | 6.830 | 125,684 | +0.05(+0.74%) |
May 02, 2024 | 6.770 | 6.830 | 6.550 | 6.780 | 66,244 | +0.20(+3.04%) |
May 01, 2024 | 6.400 | 6.780 | 6.400 | 6.580 | 59,083 | +0.22(+3.46%) |
Apr 30, 2024 | 6.450 | 6.540 | 6.340 | 6.360 | 68,671 | -0.09(-1.40%) |
Apr 29, 2024 | 6.280 | 6.500 | 6.280 | 6.450 | 72,604 | +0.21(+3.37%) |
Apr 26, 2024 | 5.960 | 6.260 | 5.960 | 6.240 | 87,529 | +0.22(+3.65%) |
Apr 25, 2024 | 6.130 | 6.130 | 5.930 | 6.020 | 59,552 | -0.23(-3.68%) |
Apr 24, 2024 | 6.380 | 6.380 | 6.110 | 6.250 | 58,118 | -0.10(-1.57%) |
Apr 23, 2024 | 6.210 | 6.440 | 6.200 | 6.350 | 57,220 | +0.20(+3.25%) |
Apr 22, 2024 | 6.080 | 6.290 | 6.030 | 6.150 | 76,873 | +0.08(+1.32%) |
Apr 19, 2024 | 6.080 | 6.107 | 5.900 | 6.070 | 135,596 | +0.00(+0.00%) |
Apr 18, 2024 | 6.250 | 6.250 | 6.045 | 6.070 | 91,928 | -0.23(-3.65%) |
Apr 17, 2024 | 6.500 | 6.500 | 6.280 | 6.300 | 75,303 | -0.14(-2.17%) |
Apr 16, 2024 | 6.330 | 6.590 | 6.330 | 6.440 | 89,830 | +0.11(+1.74%) |
Apr 15, 2024 | 6.610 | 6.649 | 6.210 | 6.330 | 64,166 | -0.26(-3.95%) |
Apr 12, 2024 | 7.050 | 7.100 | 6.480 | 6.590 | 106,968 | -0.66(-9.10%) |
Apr 11, 2024 | 7.150 | 7.281 | 7.020 | 7.250 | 48,147 | +0.07(+0.97%) |
Apr 10, 2024 | 7.340 | 7.340 | 7.050 | 7.180 | 133,893 | -0.40(-5.28%) |
Apr 09, 2024 | 7.440 | 7.580 | 7.350 | 7.580 | 52,751 | +0.18(+2.43%) |
Apr 08, 2024 | 7.440 | 7.440 | 7.330 | 7.400 | 40,598 | -0.03(-0.40%) |
Apr 05, 2024 | 7.310 | 7.490 | 7.210 | 7.430 | 83,852 | +0.07(+0.95%) |
Apr 04, 2024 | 7.730 | 7.780 | 7.290 | 7.360 | 150,186 | -0.18(-2.39%) |
Apr 03, 2024 | 7.520 | 7.660 | 7.490 | 7.540 | 47,027 | -0.08(-1.05%) |
Apr 02, 2024 | 7.750 | 7.750 | 7.550 | 7.620 | 69,412 | -0.34(-4.27%) |
Apr 01, 2024 | 8.300 | 8.300 | 7.830 | 7.960 | 73,890 | -0.26(-3.16%) |
Mar 28, 2024 | 8.200 | 8.320 | 8.120 | 8.220 | 58,721 | +0.08(+0.98%) |
Mar 27, 2024 | 7.880 | 8.140 | 7.820 | 8.140 | 92,589 | +0.44(+5.71%) |
Mar 26, 2024 | 7.930 | 7.930 | 7.670 | 7.700 | 66,140 | -0.11(-1.41%) |
Mar 25, 2024 | 8.030 | 8.090 | 7.780 | 7.810 | 47,204 | -0.13(-1.64%) |
Mar 22, 2024 | 8.300 | 8.320 | 7.930 | 7.940 | 61,802 | -0.30(-3.64%) |
Mar 21, 2024 | 8.310 | 8.390 | 8.185 | 8.240 | 98,691 | +0.04(+0.49%) |
Mar 20, 2024 | 7.880 | 8.200 | 7.780 | 8.200 | 56,593 | +0.27(+3.40%) |
Mar 19, 2024 | 7.640 | 7.970 | 7.640 | 7.930 | 27,473 | +0.21(+2.68%) |
Mar 18, 2024 | 7.892 | 7.922 | 7.685 | 7.723 | 139,689 | -0.15(-1.90%) |
Mar 15, 2024 | 7.693 | 7.886 | 7.693 | 7.872 | 44,746 | +0.08(+1.02%) |
Mar 14, 2024 | 8.012 | 8.012 | 7.613 | 7.793 | 85,522 | -0.24(-2.98%) |
Mar 13, 2024 | 8.022 | 8.161 | 7.962 | 8.032 | 198,213 | +0.01(+0.12%) |
Mar 12, 2024 | 8.002 | 8.032 | 7.832 | 8.022 | 128,186 | +0.02(+0.25%) |
Mar 11, 2024 | 8.131 | 8.182 | 7.892 | 8.002 | 133,966 | -0.17(-2.07%) |
Mar 08, 2024 | 8.261 | 8.291 | 8.022 | 8.171 | 234,413 | -0.64(-7.24%) |
Mar 07, 2024 | 8.709 | 8.939 | 8.665 | 8.809 | 36,917 | +0.10(+1.14%) |
Mar 06, 2024 | 8.849 | 8.872 | 8.640 | 8.709 | 43,809 | +0.01(+0.11%) |
Mar 05, 2024 | 8.729 | 8.799 | 8.580 | 8.699 | 63,246 | -0.09(-1.02%) |
Mar 04, 2024 | 9.218 | 9.218 | 8.739 | 8.789 | 107,215 | -0.31(-3.40%) |
Mar 01, 2024 | 9.098 | 9.178 | 8.919 | 9.098 | 80,714 | +0.04(+0.44%) |
Feb 29, 2024 | 9.427 | 9.427 | 8.978 | 9.058 | 81,559 | -0.30(-3.19%) |
Feb 28, 2024 | 9.666 | 9.666 | 9.267 | 9.357 | 74,013 | -0.32(-3.30%) |
Feb 27, 2024 | 9.596 | 9.796 | 9.442 | 9.676 | 51,432 | +0.16(+1.68%) |
Feb 26, 2024 | 9.407 | 9.656 | 9.377 | 9.517 | 42,183 | +0.03(+0.32%) |
Feb 23, 2024 | 9.397 | 9.546 | 9.247 | 9.487 | 91,330 | +0.12(+1.28%) |
Feb 22, 2024 | 9.247 | 9.377 | 8.949 | 9.367 | 81,203 | +0.22(+2.40%) |
Feb 21, 2024 | 9.018 | 9.148 | 8.909 | 9.148 | 58,510 | +0.06(+0.66%) |
Feb 20, 2024 | 9.357 | 9.457 | 9.058 | 9.088 | 86,483 | -0.44(-4.60%) |
Feb 16, 2024 | 9.606 | 9.696 | 9.357 | 9.527 | 83,668 | +0.00(+0.00%) |
Feb 15, 2024 | 9.088 | 9.576 | 9.088 | 9.527 | 91,263 | +0.67(+7.54%) |
Feb 14, 2024 | 8.719 | 8.859 | 8.620 | 8.859 | 61,259 | +0.32(+3.73%) |
Feb 13, 2024 | 8.839 | 8.859 | 8.390 | 8.540 | 111,299 | -0.73(-7.85%) |
Feb 12, 2024 | 9.098 | 9.327 | 9.075 | 9.267 | 127,838 | +0.50(+5.68%) |
Feb 09, 2024 | 8.570 | 8.819 | 8.550 | 8.769 | 87,586 | +0.29(+3.41%) |
Feb 08, 2024 | 8.361 | 8.500 | 8.211 | 8.480 | 47,561 | +0.17(+2.04%) |
Feb 07, 2024 | 8.590 | 8.590 | 8.291 | 8.311 | 77,322 | -0.26(-3.02%) |
Feb 06, 2024 | 8.191 | 8.610 | 8.121 | 8.570 | 115,754 | +0.55(+6.83%) |
Feb 05, 2024 | 8.111 | 8.111 | 7.862 | 8.022 | 58,385 | +0.03(+0.37%) |
Feb 02, 2024 | 8.092 | 8.092 | 7.822 | 7.992 | 21,474 | -0.21(-2.55%) |
Feb 01, 2024 | 7.922 | 8.211 | 7.673 | 8.201 | 54,569 | +0.41(+5.24%) |
Jan 31, 2024 | 8.141 | 8.261 | 7.783 | 7.793 | 51,042 | -0.32(-3.93%) |
Jan 30, 2024 | 8.371 | 8.371 | 7.972 | 8.111 | 26,528 | -0.26(-3.10%) |
Jan 29, 2024 | 8.012 | 8.400 | 7.922 | 8.371 | 110,395 | +0.39(+4.87%) |
Jan 26, 2024 | 7.972 | 8.121 | 7.942 | 7.982 | 56,539 | +0.10(+1.26%) |
Jan 25, 2024 | 7.922 | 7.972 | 7.713 | 7.882 | 29,904 | +0.12(+1.54%) |
Jan 24, 2024 | 7.972 | 8.072 | 7.743 | 7.763 | 79,461 | -0.08(-1.02%) |
Jan 23, 2024 | 7.982 | 8.012 | 7.673 | 7.842 | 35,449 | -0.07(-0.88%) |
Jan 22, 2024 | 7.683 | 7.996 | 7.653 | 7.912 | 118,430 | +0.30(+3.93%) |
Jan 19, 2024 | 7.514 | 7.613 | 7.264 | 7.613 | 104,642 | +0.14(+1.87%) |
Jan 18, 2024 | 7.683 | 7.693 | 7.304 | 7.474 | 122,810 | -0.19(-2.47%) |
Jan 17, 2024 | 7.623 | 7.723 | 7.524 | 7.663 | 72,021 | -0.19(-2.41%) |
Jan 16, 2024 | 7.822 | 7.912 | 7.673 | 7.852 | 59,190 | -0.10(-1.25%) |
Jan 12, 2024 | 8.151 | 8.341 | 7.912 | 7.952 | 52,814 | -0.14(-1.72%) |
Jan 11, 2024 | 8.141 | 8.141 | 7.753 | 8.092 | 91,088 | -0.14(-1.69%) |
Jan 10, 2024 | 8.311 | 8.311 | 7.982 | 8.231 | 135,117 | -0.04(-0.48%) |
Jan 09, 2024 | 8.291 | 8.450 | 8.156 | 8.271 | 106,768 | -0.13(-1.54%) |
Jan 08, 2024 | 8.022 | 8.400 | 7.802 | 8.400 | 196,384 | +0.39(+4.85%) |
Jan 05, 2024 | 7.793 | 8.065 | 7.643 | 8.012 | 115,797 | +0.23(+2.94%) |
Jan 04, 2024 | 7.693 | 7.852 | 7.683 | 7.783 | 79,487 | +0.12(+1.56%) |
Jan 03, 2024 | 7.773 | 7.803 | 7.544 | 7.663 | 124,129 | -0.08(-1.03%) |
Jan 02, 2024 | 7.424 | 7.922 | 7.296 | 7.743 | 223,034 | +0.02(+0.26%) |
Dec 29, 2023 | 7.842 | 7.842 | 7.563 | 7.723 | 148,842 | -0.13(-1.65%) |
Dec 28, 2023 | 7.872 | 8.042 | 7.773 | 7.852 | 163,730 | +0.00(+0.00%) |
Dec 27, 2023 | 7.603 | 7.892 | 7.603 | 7.852 | 163,243 | +0.26(+3.41%) |
Dec 26, 2023 | 7.474 | 7.643 | 7.384 | 7.593 | 314,108 | +0.23(+3.11%) |
Dec 22, 2023 | 7.175 | 7.474 | 7.175 | 7.364 | 117,893 | +0.31(+4.38%) |
Dec 21, 2023 | 6.846 | 7.065 | 6.806 | 7.055 | 45,005 | +0.33(+4.86%) |
Dec 20, 2023 | 7.075 | 7.204 | 6.718 | 6.728 | 149,295 | -0.39(-5.43%) |
Dec 19, 2023 | 6.857 | 7.144 | 6.857 | 7.115 | 204,626 | +0.35(+5.12%) |
Dec 18, 2023 | 6.807 | 6.837 | 6.639 | 6.768 | 58,502 | +0.04(+0.59%) |
Dec 15, 2023 | 6.867 | 6.879 | 6.604 | 6.728 | 115,162 | -0.16(-2.30%) |
Dec 14, 2023 | 7.006 | 7.134 | 6.728 | 6.887 | 209,057 | +0.09(+1.31%) |
Dec 13, 2023 | 6.223 | 6.807 | 6.104 | 6.797 | 197,338 | +0.57(+9.24%) |
Dec 12, 2023 | 6.124 | 6.242 | 5.876 | 6.223 | 61,784 | +0.15(+2.45%) |
Dec 11, 2023 | 5.995 | 6.074 | 5.925 | 6.074 | 68,101 | +0.11(+1.83%) |
Dec 08, 2023 | 5.945 | 6.134 | 5.896 | 5.965 | 75,419 | +0.02(+0.33%) |
Dec 07, 2023 | 5.945 | 6.015 | 5.747 | 5.945 | 100,675 | -0.01(-0.17%) |
Dec 06, 2023 | 6.044 | 6.114 | 5.906 | 5.955 | 151,386 | -0.02(-0.33%) |
Dec 05, 2023 | 5.965 | 6.047 | 5.846 | 5.975 | 109,886 | -0.02(-0.33%) |
Dec 04, 2023 | 5.648 | 6.054 | 5.648 | 5.995 | 350,596 | +0.30(+5.22%) |