Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 8.640 | 8.800 | 8.480 | 8.550 | 1,074,361 | -0.24(-2.73%) |
Jun 06, 2024 | 8.500 | 9.000 | 8.450 | 8.790 | 2,170,414 | +0.34(+4.02%) |
Jun 05, 2024 | 8.200 | 8.520 | 8.140 | 8.450 | 1,839,276 | +0.28(+3.43%) |
Jun 04, 2024 | 7.960 | 8.180 | 7.785 | 8.170 | 1,106,396 | +0.12(+1.49%) |
Jun 03, 2024 | 7.950 | 8.155 | 7.750 | 8.050 | 1,153,148 | +0.18(+2.29%) |
May 31, 2024 | 7.530 | 7.900 | 7.500 | 7.870 | 1,120,191 | +0.31(+4.10%) |
May 30, 2024 | 7.250 | 7.670 | 7.225 | 7.560 | 1,408,552 | +0.34(+4.71%) |
May 29, 2024 | 7.230 | 7.380 | 7.120 | 7.220 | 927,769 | -0.05(-0.69%) |
May 28, 2024 | 7.200 | 7.285 | 7.060 | 7.270 | 1,144,057 | +0.13(+1.82%) |
May 24, 2024 | 7.310 | 7.320 | 7.130 | 7.140 | 768,309 | -0.10(-1.38%) |
May 23, 2024 | 7.800 | 7.800 | 7.160 | 7.240 | 1,461,276 | +0.04(+0.56%) |
May 22, 2024 | 7.060 | 7.210 | 7.040 | 7.200 | 1,050,221 | +0.04(+0.56%) |
May 21, 2024 | 7.130 | 7.540 | 7.065 | 7.160 | 1,158,948 | +0.03(+0.42%) |
May 20, 2024 | 7.490 | 7.500 | 6.985 | 7.130 | 1,713,350 | -0.35(-4.68%) |
May 17, 2024 | 8.060 | 8.455 | 7.450 | 7.480 | 2,534,020 | -0.58(-7.20%) |
May 16, 2024 | 7.800 | 8.371 | 7.570 | 8.060 | 4,989,039 | +0.79(+10.87%) |
May 15, 2024 | 6.660 | 7.760 | 6.660 | 7.270 | 3,120,101 | +0.62(+9.32%) |
May 14, 2024 | 6.720 | 6.870 | 6.650 | 6.650 | 715,425 | -0.05(-0.75%) |
May 13, 2024 | 6.620 | 6.860 | 6.565 | 6.700 | 1,114,705 | +0.10(+1.52%) |
May 10, 2024 | 6.860 | 6.930 | 6.570 | 6.600 | 2,014,281 | -0.33(-4.76%) |
May 09, 2024 | 7.100 | 7.350 | 6.750 | 6.930 | 4,191,311 | -0.68(-8.94%) |
May 08, 2024 | 7.400 | 7.680 | 7.350 | 7.610 | 3,477,005 | +0.08(+1.06%) |
May 07, 2024 | 7.450 | 7.690 | 7.310 | 7.530 | 1,716,754 | +0.06(+0.80%) |
May 06, 2024 | 7.250 | 7.480 | 7.205 | 7.470 | 1,043,476 | +0.37(+5.21%) |
May 03, 2024 | 7.150 | 7.260 | 7.000 | 7.100 | 551,313 | +0.09(+1.28%) |
May 02, 2024 | 7.080 | 7.090 | 6.790 | 7.010 | 723,110 | +0.04(+0.57%) |
May 01, 2024 | 7.060 | 7.170 | 6.910 | 6.970 | 725,778 | -0.13(-1.83%) |
Apr 30, 2024 | 7.030 | 7.160 | 7.013 | 7.100 | 686,765 | -0.05(-0.70%) |
Apr 29, 2024 | 7.240 | 7.245 | 7.060 | 7.150 | 515,442 | -0.04(-0.56%) |
Apr 26, 2024 | 7.280 | 7.350 | 7.090 | 7.190 | 938,229 | +0.11(+1.55%) |
Apr 25, 2024 | 6.830 | 7.085 | 6.795 | 7.080 | 558,378 | +0.12(+1.72%) |
Apr 24, 2024 | 7.000 | 7.130 | 6.840 | 6.960 | 803,582 | -0.01(-0.14%) |
Apr 23, 2024 | 6.660 | 7.030 | 6.520 | 6.970 | 1,115,382 | +0.31(+4.65%) |
Apr 22, 2024 | 6.720 | 6.730 | 6.570 | 6.660 | 404,235 | -0.03(-0.45%) |
Apr 19, 2024 | 6.690 | 6.740 | 6.590 | 6.690 | 643,997 | -0.04(-0.59%) |
Apr 18, 2024 | 6.530 | 6.770 | 6.495 | 6.730 | 591,168 | +0.23(+3.54%) |
Apr 17, 2024 | 6.580 | 6.745 | 6.460 | 6.500 | 973,534 | -0.02(-0.31%) |
Apr 16, 2024 | 6.500 | 6.760 | 6.440 | 6.520 | 1,277,381 | -0.03(-0.46%) |
Apr 15, 2024 | 6.820 | 6.820 | 6.460 | 6.550 | 1,267,212 | -0.28(-4.10%) |
Apr 12, 2024 | 6.850 | 6.920 | 6.800 | 6.830 | 530,395 | -0.09(-1.30%) |
Apr 11, 2024 | 7.030 | 7.030 | 6.690 | 6.920 | 963,072 | -0.08(-1.14%) |
Apr 10, 2024 | 6.870 | 7.050 | 6.735 | 7.000 | 1,544,303 | +0.26(+3.86%) |
Apr 09, 2024 | 6.900 | 7.115 | 6.690 | 6.740 | 861,723 | -0.10(-1.46%) |
Apr 08, 2024 | 6.900 | 7.020 | 6.830 | 6.840 | 607,923 | -0.06(-0.87%) |
Apr 05, 2024 | 6.650 | 6.900 | 6.600 | 6.900 | 836,208 | +0.19(+2.83%) |
Apr 04, 2024 | 6.800 | 6.850 | 6.650 | 6.710 | 801,999 | -0.01(-0.15%) |
Apr 03, 2024 | 6.700 | 6.830 | 6.690 | 6.720 | 1,317,000 | -0.08(-1.18%) |
Apr 02, 2024 | 6.950 | 6.960 | 6.690 | 6.800 | 1,095,861 | -0.30(-4.23%) |
Apr 01, 2024 | 7.110 | 7.190 | 6.950 | 7.100 | 854,610 | +0.00(+0.00%) |
Mar 28, 2024 | 7.030 | 7.280 | 7.030 | 7.100 | 1,166,323 | +0.09(+1.28%) |
Mar 27, 2024 | 7.140 | 7.230 | 6.900 | 7.010 | 1,238,611 | -0.05(-0.71%) |
Mar 26, 2024 | 7.130 | 7.490 | 6.970 | 7.060 | 1,394,413 | -0.01(-0.14%) |
Mar 25, 2024 | 7.600 | 7.927 | 7.050 | 7.070 | 2,626,499 | +0.49(+7.45%) |
Mar 22, 2024 | 6.700 | 6.770 | 6.580 | 6.580 | 460,443 | -0.17(-2.52%) |
Mar 21, 2024 | 6.860 | 6.950 | 6.720 | 6.750 | 966,446 | -0.05(-0.74%) |
Mar 20, 2024 | 6.520 | 6.880 | 6.440 | 6.800 | 776,541 | +0.25(+3.82%) |
Mar 19, 2024 | 6.510 | 6.740 | 6.410 | 6.550 | 1,083,908 | -0.02(-0.30%) |
Mar 18, 2024 | 7.000 | 7.100 | 6.540 | 6.570 | 1,282,780 | -0.34(-4.92%) |
Mar 15, 2024 | 6.720 | 7.030 | 6.700 | 6.910 | 1,554,091 | +0.14(+2.07%) |
Mar 14, 2024 | 7.080 | 7.100 | 6.650 | 6.770 | 1,303,631 | -0.37(-5.18%) |
Mar 13, 2024 | 7.160 | 7.390 | 7.130 | 7.140 | 800,295 | -0.08(-1.11%) |
Mar 12, 2024 | 7.340 | 7.450 | 7.190 | 7.220 | 1,526,503 | -0.13(-1.77%) |
Mar 11, 2024 | 7.300 | 7.470 | 7.265 | 7.350 | 1,281,840 | -0.04(-0.54%) |
Mar 08, 2024 | 7.640 | 7.701 | 7.215 | 7.390 | 1,789,118 | -0.15(-1.99%) |
Mar 07, 2024 | 7.650 | 7.865 | 7.495 | 7.540 | 1,244,120 | -0.03(-0.40%) |
Mar 06, 2024 | 7.620 | 7.730 | 7.395 | 7.570 | 1,102,330 | -0.04(-0.53%) |
Mar 05, 2024 | 8.030 | 8.140 | 7.465 | 7.610 | 1,635,692 | -0.47(-5.82%) |
Mar 04, 2024 | 8.250 | 8.290 | 7.750 | 8.080 | 3,300,596 | -0.27(-3.23%) |
Mar 01, 2024 | 8.320 | 8.520 | 8.020 | 8.350 | 4,128,566 | +0.56(+7.19%) |
Feb 29, 2024 | 7.270 | 8.000 | 7.070 | 7.790 | 8,632,072 | +1.32(+20.40%) |
Feb 28, 2024 | 6.520 | 6.960 | 6.380 | 6.470 | 4,128,064 | -0.12(-1.82%) |
Feb 27, 2024 | 6.610 | 6.680 | 6.490 | 6.590 | 973,242 | +0.05(+0.76%) |
Feb 26, 2024 | 6.490 | 6.690 | 6.410 | 6.540 | 1,393,989 | +0.16(+2.51%) |
Feb 23, 2024 | 6.450 | 6.570 | 6.300 | 6.380 | 1,410,218 | -0.16(-2.45%) |
Feb 22, 2024 | 6.610 | 6.638 | 6.440 | 6.540 | 1,487,997 | +0.00(+0.00%) |
Feb 21, 2024 | 6.360 | 6.580 | 6.265 | 6.540 | 1,543,047 | +0.11(+1.71%) |
Feb 20, 2024 | 6.300 | 6.490 | 6.250 | 6.430 | 762,648 | -0.02(-0.31%) |
Feb 16, 2024 | 6.600 | 6.635 | 6.440 | 6.450 | 538,059 | -0.28(-4.16%) |
Feb 15, 2024 | 6.680 | 6.760 | 6.560 | 6.730 | 843,796 | +0.11(+1.66%) |
Feb 14, 2024 | 6.520 | 6.630 | 6.330 | 6.620 | 1,006,466 | +0.23(+3.60%) |
Feb 13, 2024 | 6.300 | 6.500 | 6.147 | 6.390 | 782,509 | -0.24(-3.62%) |
Feb 12, 2024 | 6.500 | 6.879 | 6.480 | 6.630 | 1,476,520 | +0.12(+1.84%) |
Feb 09, 2024 | 6.550 | 6.600 | 6.455 | 6.510 | 626,078 | -0.02(-0.31%) |
Feb 08, 2024 | 6.180 | 6.550 | 6.081 | 6.530 | 1,141,396 | +0.31(+4.98%) |
Feb 07, 2024 | 6.070 | 6.320 | 5.980 | 6.220 | 1,099,768 | +0.15(+2.47%) |
Feb 06, 2024 | 5.980 | 6.090 | 5.910 | 6.070 | 606,044 | +0.06(+1.00%) |
Feb 05, 2024 | 6.170 | 6.170 | 5.910 | 6.010 | 743,003 | -0.19(-3.06%) |
Feb 02, 2024 | 6.040 | 6.260 | 5.930 | 6.200 | 1,201,220 | +0.07(+1.14%) |
Feb 01, 2024 | 6.060 | 6.150 | 5.920 | 6.130 | 1,322,675 | +0.13(+2.17%) |
Jan 31, 2024 | 6.110 | 6.215 | 5.990 | 6.000 | 1,186,203 | -0.16(-2.60%) |
Jan 30, 2024 | 6.410 | 6.485 | 6.150 | 6.160 | 635,145 | -0.30(-4.64%) |
Jan 29, 2024 | 6.490 | 6.525 | 6.360 | 6.460 | 759,503 | -0.03(-0.46%) |
Jan 26, 2024 | 6.470 | 6.607 | 6.440 | 6.490 | 761,934 | -0.02(-0.31%) |
Jan 25, 2024 | 6.790 | 6.790 | 6.425 | 6.510 | 1,216,109 | -0.19(-2.84%) |
Jan 24, 2024 | 6.870 | 6.920 | 6.580 | 6.700 | 1,060,271 | +0.01(+0.15%) |
Jan 23, 2024 | 6.640 | 6.725 | 6.370 | 6.690 | 2,083,967 | +0.12(+1.83%) |
Jan 22, 2024 | 6.500 | 6.750 | 6.470 | 6.570 | 669,144 | +0.14(+2.18%) |
Jan 19, 2024 | 6.540 | 6.590 | 6.240 | 6.430 | 1,302,693 | -0.07(-1.08%) |
Jan 18, 2024 | 6.390 | 6.620 | 6.265 | 6.500 | 1,736,489 | +0.17(+2.69%) |
Jan 17, 2024 | 6.100 | 6.340 | 6.000 | 6.330 | 1,417,602 | +0.03(+0.48%) |
Jan 16, 2024 | 6.540 | 6.545 | 6.190 | 6.300 | 2,706,037 | -0.34(-5.12%) |
Jan 12, 2024 | 6.670 | 7.028 | 6.601 | 6.640 | 3,011,851 | +0.07(+1.07%) |
Jan 11, 2024 | 6.480 | 6.665 | 6.382 | 6.570 | 2,525,114 | +0.10(+1.55%) |
Jan 10, 2024 | 6.420 | 6.680 | 6.160 | 6.470 | 7,804,870 | +0.76(+13.31%) |
Jan 09, 2024 | 5.520 | 5.775 | 5.480 | 5.710 | 1,502,691 | +0.11(+1.96%) |
Jan 08, 2024 | 5.450 | 5.680 | 5.450 | 5.600 | 1,465,381 | +0.11(+2.00%) |
Jan 05, 2024 | 5.660 | 5.665 | 5.460 | 5.490 | 1,034,858 | -0.21(-3.68%) |
Jan 04, 2024 | 5.300 | 5.755 | 5.270 | 5.700 | 2,112,686 | +0.33(+6.15%) |
Jan 03, 2024 | 5.530 | 5.540 | 5.310 | 5.370 | 2,237,425 | -0.25(-4.45%) |