Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 5.780 | 6.070 | 5.715 | 5.800 | 5,024,494 | -0.01(-0.17%) |
May 22, 2024 | 6.040 | 6.190 | 5.750 | 5.810 | 16,413,859 | -1.67(-22.33%) |
May 21, 2024 | 7.480 | 7.505 | 7.260 | 7.480 | 644,935 | -0.03(-0.40%) |
May 20, 2024 | 7.360 | 7.520 | 7.320 | 7.510 | 1,125,111 | +0.12(+1.62%) |
May 17, 2024 | 7.400 | 7.430 | 7.290 | 7.390 | 645,928 | +0.02(+0.27%) |
May 16, 2024 | 7.500 | 7.535 | 7.340 | 7.370 | 581,042 | -0.12(-1.60%) |
May 15, 2024 | 7.460 | 7.520 | 7.240 | 7.490 | 652,076 | +0.10(+1.35%) |
May 14, 2024 | 7.260 | 7.440 | 7.155 | 7.390 | 997,619 | +0.22(+3.07%) |
May 13, 2024 | 6.900 | 7.520 | 6.880 | 7.170 | 1,960,881 | +0.31(+4.52%) |
May 10, 2024 | 7.180 | 7.200 | 6.815 | 6.860 | 1,318,182 | -0.26(-3.65%) |
May 09, 2024 | 7.250 | 7.400 | 6.720 | 7.120 | 1,973,541 | +0.14(+2.01%) |
May 08, 2024 | 6.850 | 7.015 | 6.820 | 6.980 | 1,920,145 | +0.00(+0.00%) |
May 07, 2024 | 6.890 | 7.020 | 6.840 | 6.980 | 1,223,973 | +0.07(+1.01%) |
May 06, 2024 | 6.690 | 6.925 | 6.680 | 6.910 | 890,896 | +0.25(+3.75%) |
May 03, 2024 | 6.720 | 6.780 | 6.470 | 6.660 | 1,332,465 | +0.13(+1.99%) |
May 02, 2024 | 6.530 | 6.600 | 6.380 | 6.530 | 771,707 | +0.08(+1.24%) |
May 01, 2024 | 6.170 | 6.580 | 6.120 | 6.450 | 865,179 | +0.27(+4.37%) |
Apr 30, 2024 | 6.190 | 6.255 | 6.090 | 6.180 | 683,701 | -0.08(-1.28%) |
Apr 29, 2024 | 6.230 | 6.390 | 6.179 | 6.260 | 727,012 | +0.06(+0.97%) |
Apr 26, 2024 | 6.150 | 6.250 | 6.060 | 6.200 | 647,258 | +0.04(+0.65%) |
Apr 25, 2024 | 6.090 | 6.170 | 6.010 | 6.160 | 864,655 | -0.01(-0.16%) |
Apr 24, 2024 | 6.110 | 6.200 | 5.900 | 6.170 | 1,397,438 | +0.06(+0.98%) |
Apr 23, 2024 | 5.850 | 6.155 | 5.810 | 6.110 | 1,893,754 | +0.24(+4.09%) |
Apr 22, 2024 | 5.710 | 5.935 | 5.710 | 5.870 | 1,071,433 | +0.16(+2.80%) |
Apr 19, 2024 | 5.690 | 5.830 | 5.615 | 5.710 | 859,167 | +0.00(+0.00%) |
Apr 18, 2024 | 5.690 | 5.800 | 5.655 | 5.710 | 801,524 | +0.02(+0.35%) |
Apr 17, 2024 | 5.650 | 5.755 | 5.630 | 5.690 | 670,715 | +0.07(+1.25%) |
Apr 16, 2024 | 5.770 | 5.825 | 5.620 | 5.620 | 875,773 | -0.23(-3.93%) |
Apr 15, 2024 | 6.080 | 6.130 | 5.820 | 5.850 | 1,259,438 | -0.20(-3.31%) |
Apr 12, 2024 | 6.100 | 6.170 | 5.950 | 6.050 | 732,021 | -0.08(-1.31%) |
Apr 11, 2024 | 6.200 | 6.270 | 6.010 | 6.130 | 674,240 | -0.01(-0.16%) |
Apr 10, 2024 | 6.070 | 6.190 | 5.990 | 6.140 | 942,409 | -0.15(-2.38%) |
Apr 09, 2024 | 6.320 | 6.465 | 6.250 | 6.290 | 738,780 | +0.00(+0.00%) |
Apr 08, 2024 | 6.250 | 6.405 | 6.190 | 6.290 | 965,229 | +0.11(+1.78%) |
Apr 05, 2024 | 5.960 | 6.200 | 5.910 | 6.180 | 1,684,829 | +0.17(+2.83%) |
Apr 04, 2024 | 6.160 | 6.170 | 5.995 | 6.010 | 731,769 | -0.04(-0.66%) |
Apr 03, 2024 | 5.920 | 6.070 | 5.840 | 6.050 | 1,081,374 | +0.06(+1.00%) |
Apr 02, 2024 | 6.060 | 6.060 | 5.835 | 5.990 | 1,119,011 | -0.21(-3.39%) |
Apr 01, 2024 | 6.210 | 6.300 | 6.025 | 6.200 | 890,775 | +0.03(+0.49%) |
Mar 28, 2024 | 6.000 | 6.180 | 6.175 | 6.170 | 1,372,472 | +0.15(+2.49%) |
Mar 27, 2024 | 5.980 | 6.085 | 5.905 | 6.020 | 874,464 | +0.07(+1.18%) |
Mar 26, 2024 | 6.020 | 6.139 | 5.950 | 5.950 | 693,222 | -0.09(-1.49%) |
Mar 25, 2024 | 5.960 | 6.080 | 5.930 | 6.040 | 850,775 | +0.11(+1.85%) |
Mar 22, 2024 | 6.120 | 6.125 | 5.930 | 5.930 | 601,747 | -0.15(-2.47%) |
Mar 21, 2024 | 6.260 | 6.330 | 6.070 | 6.080 | 850,614 | -0.17(-2.72%) |
Mar 20, 2024 | 6.200 | 6.315 | 6.010 | 6.250 | 1,214,954 | -0.07(-1.11%) |
Mar 19, 2024 | 6.290 | 6.558 | 6.255 | 6.320 | 1,282,728 | +0.05(+0.80%) |
Mar 18, 2024 | 6.350 | 6.350 | 6.170 | 6.270 | 841,257 | -0.09(-1.42%) |
Mar 15, 2024 | 6.280 | 6.425 | 6.230 | 6.360 | 1,252,460 | -0.02(-0.31%) |
Mar 14, 2024 | 6.580 | 6.580 | 6.230 | 6.380 | 1,112,314 | -0.23(-3.48%) |
Mar 13, 2024 | 6.820 | 6.885 | 6.590 | 6.610 | 864,374 | -0.27(-3.92%) |
Mar 12, 2024 | 7.020 | 7.045 | 6.520 | 6.880 | 960,947 | -0.21(-2.96%) |
Mar 11, 2024 | 7.383 | 7.457 | 7.070 | 7.090 | 1,129,063 | -0.12(-1.66%) |
Mar 08, 2024 | 7.300 | 7.300 | 7.140 | 7.210 | 1,413,667 | -0.00(-0.07%) |
Mar 07, 2024 | 7.240 | 7.325 | 7.150 | 7.215 | 1,079,693 | -0.03(-0.35%) |
Mar 06, 2024 | 7.420 | 7.580 | 7.150 | 7.240 | 1,162,934 | -0.14(-1.90%) |
Mar 05, 2024 | 7.630 | 7.750 | 7.380 | 7.380 | 1,434,370 | -0.38(-4.90%) |
Mar 04, 2024 | 7.740 | 7.960 | 7.600 | 7.760 | 1,651,595 | -0.03(-0.32%) |
Mar 01, 2024 | 8.310 | 8.310 | 7.700 | 7.785 | 1,993,729 | -0.56(-6.77%) |
Feb 29, 2024 | 8.830 | 9.000 | 8.292 | 8.350 | 2,673,273 | -0.36(-4.13%) |
Feb 28, 2024 | 8.060 | 9.200 | 7.810 | 8.710 | 11,525,095 | +2.01(+30.00%) |
Feb 27, 2024 | 6.420 | 6.750 | 6.420 | 6.700 | 1,245,056 | +0.31(+4.85%) |
Feb 26, 2024 | 6.210 | 6.420 | 6.160 | 6.390 | 727,451 | +0.16(+2.57%) |
Feb 23, 2024 | 6.240 | 6.335 | 6.150 | 6.230 | 880,625 | -0.03(-0.48%) |
Feb 22, 2024 | 6.330 | 6.365 | 6.180 | 6.260 | 695,482 | -0.05(-0.79%) |
Feb 21, 2024 | 6.590 | 6.590 | 6.220 | 6.310 | 1,081,155 | -0.37(-5.54%) |
Feb 20, 2024 | 6.480 | 6.690 | 6.425 | 6.680 | 625,503 | +0.06(+0.91%) |
Feb 16, 2024 | 6.860 | 6.970 | 6.190 | 6.620 | 1,067,388 | -0.32(-4.61%) |
Feb 15, 2024 | 6.990 | 7.030 | 6.800 | 6.940 | 830,141 | +0.03(+0.43%) |
Feb 14, 2024 | 6.750 | 6.940 | 6.635 | 6.910 | 972,457 | +0.30(+4.54%) |
Feb 13, 2024 | 6.640 | 6.795 | 6.520 | 6.610 | 1,231,294 | -0.38(-5.44%) |
Feb 12, 2024 | 6.620 | 7.000 | 6.600 | 6.990 | 1,429,623 | +0.35(+5.27%) |
Feb 09, 2024 | 6.500 | 6.640 | 6.455 | 6.640 | 899,397 | +0.17(+2.63%) |
Feb 08, 2024 | 6.060 | 6.500 | 6.050 | 6.470 | 1,010,489 | +0.46(+7.65%) |
Feb 07, 2024 | 6.030 | 6.080 | 5.890 | 6.010 | 831,453 | +0.01(+0.17%) |
Feb 06, 2024 | 5.690 | 6.035 | 5.685 | 6.000 | 1,117,277 | +0.30(+5.26%) |
Feb 05, 2024 | 5.970 | 5.970 | 5.650 | 5.700 | 1,713,667 | -0.31(-5.16%) |
Feb 02, 2024 | 5.460 | 6.105 | 5.281 | 6.010 | 2,160,083 | +0.37(+6.56%) |
Feb 01, 2024 | 4.750 | 5.830 | 4.735 | 5.640 | 5,625,806 | -0.34(-5.69%) |
Jan 31, 2024 | 6.060 | 6.325 | 5.980 | 5.980 | 1,162,046 | -0.15(-2.45%) |
Jan 30, 2024 | 6.550 | 6.550 | 5.945 | 6.130 | 1,253,108 | -0.46(-6.98%) |
Jan 29, 2024 | 6.390 | 6.620 | 6.295 | 6.590 | 1,292,271 | +0.16(+2.49%) |
Jan 26, 2024 | 6.500 | 6.640 | 6.331 | 6.430 | 832,394 | -0.05(-0.77%) |
Jan 25, 2024 | 6.760 | 6.760 | 6.370 | 6.480 | 2,248,082 | -0.18(-2.70%) |
Jan 24, 2024 | 7.050 | 7.050 | 6.570 | 6.660 | 1,337,542 | -0.26(-3.76%) |
Jan 23, 2024 | 7.140 | 7.150 | 6.810 | 6.920 | 465,549 | -0.15(-2.12%) |
Jan 22, 2024 | 6.890 | 7.165 | 6.885 | 7.070 | 701,208 | +0.25(+3.67%) |
Jan 19, 2024 | 6.800 | 7.000 | 6.782 | 6.820 | 643,946 | +0.06(+0.89%) |
Jan 18, 2024 | 6.680 | 6.780 | 6.620 | 6.760 | 853,888 | +0.09(+1.35%) |
Jan 17, 2024 | 6.840 | 6.840 | 6.540 | 6.670 | 1,884,208 | -0.18(-2.63%) |
Jan 16, 2024 | 6.740 | 6.980 | 6.655 | 6.850 | 872,951 | +0.00(+0.00%) |
Jan 12, 2024 | 7.110 | 7.130 | 6.790 | 6.850 | 1,125,864 | -0.19(-2.70%) |
Jan 11, 2024 | 7.080 | 7.170 | 6.910 | 7.040 | 885,992 | -0.10(-1.40%) |
Jan 10, 2024 | 7.610 | 7.610 | 7.115 | 7.140 | 709,977 | -0.35(-4.67%) |
Jan 09, 2024 | 7.570 | 7.770 | 7.360 | 7.490 | 798,181 | -0.06(-0.79%) |
Jan 08, 2024 | 7.470 | 7.690 | 7.340 | 7.550 | 1,225,113 | +0.05(+0.67%) |
Jan 05, 2024 | 7.500 | 7.675 | 7.380 | 7.500 | 2,153,880 | -0.05(-0.66%) |
Jan 04, 2024 | 7.330 | 7.560 | 7.230 | 7.550 | 1,562,957 | +0.24(+3.28%) |
Jan 03, 2024 | 7.610 | 7.610 | 7.150 | 7.310 | 1,434,106 | -0.59(-7.47%) |