Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 7.230 | 7.280 | 7.060 | 7.100 | 1,449,881 | +0.09(+1.28%) |
Sep 18, 2024 | 6.950 | 7.230 | 6.790 | 7.010 | 1,578,247 | +0.10(+1.45%) |
Sep 17, 2024 | 6.710 | 6.940 | 6.645 | 6.910 | 2,828,893 | +0.27(+4.07%) |
Sep 16, 2024 | 6.800 | 6.880 | 6.615 | 6.640 | 1,562,068 | -0.15(-2.21%) |
Sep 13, 2024 | 6.770 | 6.800 | 6.675 | 6.790 | 1,122,762 | +0.13(+1.95%) |
Sep 12, 2024 | 6.540 | 6.740 | 6.470 | 6.660 | 1,158,078 | +0.14(+2.15%) |
Sep 11, 2024 | 6.380 | 6.565 | 6.215 | 6.520 | 1,491,927 | +0.08(+1.24%) |
Sep 10, 2024 | 6.480 | 6.535 | 6.350 | 6.440 | 1,623,960 | -0.04(-0.62%) |
Sep 09, 2024 | 6.470 | 6.680 | 6.440 | 6.480 | 1,548,305 | +0.04(+0.62%) |
Sep 06, 2024 | 6.650 | 6.760 | 6.400 | 6.440 | 1,757,400 | -0.25(-3.74%) |
Sep 05, 2024 | 6.840 | 6.930 | 6.655 | 6.690 | 763,985 | -0.06(-0.89%) |
Sep 04, 2024 | 6.740 | 6.900 | 6.685 | 6.750 | 1,040,039 | -0.03(-0.44%) |
Sep 03, 2024 | 6.970 | 7.030 | 6.720 | 6.780 | 2,119,609 | -0.29(-4.10%) |
Aug 30, 2024 | 7.110 | 7.170 | 6.955 | 7.070 | 1,431,162 | +0.03(+0.43%) |
Aug 29, 2024 | 7.160 | 7.180 | 7.020 | 7.040 | 1,365,459 | -0.09(-1.26%) |
Aug 28, 2024 | 7.160 | 7.265 | 7.055 | 7.130 | 1,040,651 | -0.08(-1.11%) |
Aug 27, 2024 | 7.170 | 7.295 | 7.100 | 7.210 | 1,042,133 | -0.03(-0.41%) |
Aug 26, 2024 | 7.410 | 7.410 | 7.190 | 7.240 | 981,921 | -0.14(-1.90%) |
Aug 23, 2024 | 7.240 | 7.515 | 7.180 | 7.380 | 1,676,964 | +0.21(+2.93%) |
Aug 22, 2024 | 7.270 | 7.350 | 7.170 | 7.170 | 1,498,485 | -0.05(-0.69%) |
Aug 21, 2024 | 7.309 | 7.379 | 7.081 | 7.220 | 1,284,273 | +0.00(+0.00%) |
Aug 20, 2024 | 7.389 | 7.453 | 7.200 | 7.220 | 1,508,806 | -0.22(-2.94%) |
Aug 19, 2024 | 7.150 | 7.468 | 7.150 | 7.438 | 2,337,267 | +0.30(+4.17%) |
Aug 16, 2024 | 7.180 | 7.290 | 6.962 | 7.141 | 2,294,452 | -0.03(-0.42%) |
Aug 15, 2024 | 7.210 | 7.240 | 7.002 | 7.170 | 2,189,632 | +0.13(+1.83%) |
Aug 14, 2024 | 7.200 | 7.339 | 6.927 | 7.041 | 2,167,073 | -0.14(-1.94%) |
Aug 13, 2024 | 6.962 | 7.349 | 6.952 | 7.180 | 4,455,286 | +0.31(+4.48%) |
Aug 12, 2024 | 6.277 | 7.141 | 6.257 | 6.872 | 5,351,847 | +0.63(+10.02%) |
Aug 09, 2024 | 7.061 | 7.644 | 6.147 | 6.247 | 8,780,031 | +0.61(+10.74%) |
Aug 08, 2024 | 5.661 | 5.820 | 5.561 | 5.641 | 3,879,507 | +0.03(+0.53%) |
Aug 07, 2024 | 5.949 | 5.993 | 5.542 | 5.611 | 2,946,036 | -0.21(-3.58%) |
Aug 06, 2024 | 5.750 | 5.859 | 5.681 | 5.820 | 2,152,363 | +0.04(+0.69%) |
Aug 05, 2024 | 5.740 | 5.934 | 5.601 | 5.780 | 2,381,421 | -0.27(-4.43%) |
Aug 02, 2024 | 6.008 | 6.152 | 5.940 | 6.048 | 2,030,502 | -0.25(-3.94%) |
Aug 01, 2024 | 6.584 | 6.684 | 6.187 | 6.296 | 2,213,011 | -0.26(-3.94%) |
Jul 31, 2024 | 6.574 | 6.778 | 6.485 | 6.555 | 1,997,656 | +0.04(+0.61%) |
Jul 30, 2024 | 6.654 | 6.733 | 6.475 | 6.515 | 3,160,985 | -0.11(-1.65%) |
Jul 29, 2024 | 6.952 | 7.160 | 6.567 | 6.624 | 2,593,026 | -0.07(-1.04%) |
Jul 26, 2024 | 6.753 | 6.818 | 6.574 | 6.694 | 2,029,004 | +0.08(+1.20%) |
Jul 25, 2024 | 6.574 | 6.704 | 6.535 | 6.614 | 1,721,923 | +0.07(+1.06%) |
Jul 24, 2024 | 6.624 | 6.694 | 6.495 | 6.545 | 1,907,390 | -0.16(-2.37%) |
Jul 23, 2024 | 6.704 | 6.813 | 6.634 | 6.704 | 2,497,117 | -0.06(-0.88%) |
Jul 22, 2024 | 6.763 | 6.848 | 6.704 | 6.763 | 1,213,994 | +0.03(+0.44%) |
Jul 19, 2024 | 6.813 | 6.862 | 6.704 | 6.733 | 1,347,274 | -0.08(-1.17%) |
Jul 18, 2024 | 7.021 | 7.220 | 6.808 | 6.813 | 1,858,346 | -0.22(-3.11%) |
Jul 17, 2024 | 6.942 | 7.141 | 6.942 | 7.031 | 2,718,777 | +0.00(+0.00%) |
Jul 16, 2024 | 7.002 | 7.101 | 6.813 | 7.031 | 2,873,026 | +0.16(+2.31%) |
Jul 15, 2024 | 6.803 | 6.957 | 6.674 | 6.872 | 2,489,724 | +0.21(+3.13%) |
Jul 12, 2024 | 6.624 | 6.753 | 6.505 | 6.664 | 1,628,139 | +0.11(+1.67%) |
Jul 11, 2024 | 6.267 | 6.604 | 6.229 | 6.555 | 2,504,222 | +0.46(+7.49%) |
Jul 10, 2024 | 6.406 | 6.425 | 6.048 | 6.098 | 1,834,557 | -0.23(-3.61%) |
Jul 09, 2024 | 6.426 | 6.490 | 6.257 | 6.326 | 2,179,484 | -0.07(-1.09%) |
Jul 08, 2024 | 6.396 | 6.460 | 6.252 | 6.396 | 2,343,092 | +0.08(+1.26%) |
Jul 05, 2024 | 6.177 | 6.381 | 6.118 | 6.316 | 2,810,386 | +0.10(+1.60%) |
Jul 03, 2024 | 6.277 | 6.375 | 6.078 | 6.217 | 1,604,682 | +0.01(+0.16%) |
Jul 02, 2024 | 5.909 | 6.277 | 5.741 | 6.207 | 4,691,951 | +0.30(+5.04%) |
Jul 01, 2024 | 5.194 | 5.959 | 5.184 | 5.909 | 6,826,082 | +0.86(+17.13%) |
Jun 28, 2024 | 4.985 | 5.115 | 4.946 | 5.045 | 5,706,273 | +0.17(+3.46%) |
Jun 27, 2024 | 4.926 | 4.966 | 4.837 | 4.876 | 2,182,564 | -0.04(-0.81%) |
Jun 26, 2024 | 4.608 | 4.956 | 4.588 | 4.916 | 1,405,902 | +0.28(+6.00%) |
Jun 25, 2024 | 4.707 | 4.742 | 4.638 | 4.638 | 759,050 | -0.09(-1.89%) |
Jun 24, 2024 | 4.678 | 4.777 | 4.628 | 4.727 | 1,493,977 | +0.11(+2.37%) |
Jun 21, 2024 | 4.747 | 4.765 | 4.598 | 4.618 | 4,451,141 | -0.15(-3.13%) |
Jun 20, 2024 | 4.856 | 4.856 | 4.732 | 4.767 | 1,329,565 | -0.08(-1.64%) |
Jun 18, 2024 | 4.906 | 5.040 | 4.846 | 4.846 | 1,700,791 | -0.07(-1.41%) |
Jun 17, 2024 | 4.797 | 4.956 | 4.737 | 4.916 | 1,065,169 | +0.09(+1.85%) |
Jun 14, 2024 | 4.876 | 4.936 | 4.802 | 4.827 | 915,904 | -0.12(-2.41%) |
Jun 13, 2024 | 5.085 | 5.105 | 4.896 | 4.946 | 1,501,431 | -0.17(-3.30%) |
Jun 12, 2024 | 5.373 | 5.403 | 5.085 | 5.115 | 1,309,799 | +0.02(+0.39%) |
Jun 11, 2024 | 5.125 | 5.149 | 5.025 | 5.095 | 1,112,078 | -0.07(-1.35%) |
Jun 10, 2024 | 5.105 | 5.164 | 5.045 | 5.164 | 1,413,931 | -0.04(-0.76%) |
Jun 07, 2024 | 5.154 | 5.303 | 5.154 | 5.204 | 1,597,199 | -0.06(-1.13%) |
Jun 06, 2024 | 5.303 | 5.368 | 5.204 | 5.264 | 1,309,697 | -0.07(-1.30%) |
Jun 05, 2024 | 5.373 | 5.408 | 5.264 | 5.333 | 1,038,866 | +0.03(+0.56%) |
Jun 04, 2024 | 5.363 | 5.462 | 5.234 | 5.303 | 1,222,659 | -0.09(-1.66%) |
Jun 03, 2024 | 5.462 | 5.462 | 5.259 | 5.393 | 1,210,650 | +0.01(+0.18%) |
May 31, 2024 | 5.323 | 5.432 | 5.298 | 5.383 | 1,219,195 | +0.08(+1.50%) |
May 30, 2024 | 5.164 | 5.353 | 5.134 | 5.303 | 1,445,782 | +0.20(+3.89%) |
May 29, 2024 | 5.005 | 5.164 | 4.886 | 5.105 | 1,484,378 | +0.10(+1.98%) |
May 28, 2024 | 5.214 | 5.244 | 4.911 | 5.005 | 2,154,438 | -0.21(-4.00%) |
May 24, 2024 | 4.976 | 5.219 | 4.951 | 5.214 | 1,163,971 | +0.26(+5.21%) |
May 23, 2024 | 5.065 | 5.123 | 4.926 | 4.956 | 1,156,416 | -0.08(-1.58%) |
May 22, 2024 | 5.353 | 5.442 | 4.990 | 5.035 | 1,881,047 | -0.13(-2.50%) |
May 21, 2024 | 5.145 | 5.174 | 5.046 | 5.164 | 1,593,025 | -0.03(-0.57%) |
May 20, 2024 | 5.213 | 5.282 | 5.149 | 5.194 | 1,268,539 | +0.01(+0.19%) |
May 17, 2024 | 5.223 | 5.263 | 5.125 | 5.184 | 837,357 | -0.05(-0.94%) |
May 16, 2024 | 5.361 | 5.361 | 5.223 | 5.233 | 961,185 | -0.14(-2.56%) |
May 15, 2024 | 5.676 | 5.686 | 5.292 | 5.371 | 2,779,289 | -0.26(-4.55%) |
May 14, 2024 | 5.213 | 5.686 | 5.184 | 5.627 | 2,887,119 | +0.48(+9.37%) |
May 13, 2024 | 4.987 | 5.184 | 4.977 | 5.145 | 1,442,458 | +0.17(+3.36%) |
May 10, 2024 | 4.968 | 4.987 | 4.899 | 4.977 | 1,005,445 | -0.02(-0.39%) |
May 09, 2024 | 5.095 | 5.105 | 4.953 | 4.997 | 1,333,476 | -0.12(-2.31%) |
May 08, 2024 | 5.095 | 5.159 | 5.037 | 5.115 | 1,800,318 | -0.03(-0.57%) |
May 07, 2024 | 5.213 | 5.361 | 5.135 | 5.145 | 1,437,093 | -0.06(-1.13%) |
May 06, 2024 | 5.213 | 5.228 | 5.100 | 5.204 | 1,438,901 | +0.02(+0.38%) |
May 03, 2024 | 5.223 | 5.420 | 5.086 | 5.184 | 3,525,684 | +0.02(+0.38%) |
May 02, 2024 | 4.426 | 5.233 | 4.377 | 5.164 | 6,001,144 | +1.02(+24.70%) |
May 01, 2024 | 4.220 | 4.279 | 4.067 | 4.141 | 1,328,280 | -0.05(-1.17%) |
Apr 30, 2024 | 4.063 | 4.284 | 4.024 | 4.190 | 1,840,510 | +0.11(+2.65%) |
Apr 29, 2024 | 4.053 | 4.146 | 4.053 | 4.082 | 925,832 | +0.02(+0.48%) |
Apr 26, 2024 | 4.181 | 4.181 | 4.053 | 4.063 | 711,178 | -0.09(-2.13%) |
Apr 25, 2024 | 4.122 | 4.161 | 3.999 | 4.151 | 1,295,030 | -0.02(-0.47%) |
Apr 24, 2024 | 4.122 | 4.190 | 4.072 | 4.171 | 1,375,351 | +0.04(+0.95%) |
Apr 23, 2024 | 4.122 | 4.190 | 4.063 | 4.131 | 1,300,294 | +0.00(+0.00%) |
Apr 22, 2024 | 3.974 | 4.176 | 3.974 | 4.131 | 1,201,078 | +0.21(+5.26%) |
Apr 19, 2024 | 3.944 | 4.033 | 3.915 | 3.925 | 1,033,160 | -0.04(-0.99%) |
Apr 18, 2024 | 3.885 | 4.063 | 3.876 | 3.964 | 1,407,916 | +0.10(+2.54%) |
Apr 17, 2024 | 3.984 | 4.043 | 3.856 | 3.866 | 824,950 | -0.06(-1.50%) |
Apr 16, 2024 | 3.954 | 4.008 | 3.890 | 3.925 | 874,748 | -0.08(-1.97%) |
Apr 15, 2024 | 4.004 | 4.092 | 3.920 | 4.004 | 1,541,977 | +0.00(+0.00%) |
Apr 12, 2024 | 3.984 | 4.033 | 3.905 | 4.004 | 1,395,012 | -0.04(-0.97%) |
Apr 11, 2024 | 4.072 | 4.102 | 3.940 | 4.043 | 1,115,991 | -0.01(-0.24%) |
Apr 10, 2024 | 4.122 | 4.190 | 3.935 | 4.053 | 1,826,443 | -0.20(-4.63%) |
Apr 09, 2024 | 3.984 | 4.259 | 3.885 | 4.249 | 2,956,849 | +0.39(+10.20%) |
Apr 08, 2024 | 3.954 | 4.004 | 3.836 | 3.856 | 1,673,706 | -0.06(-1.51%) |
Apr 05, 2024 | 4.063 | 4.102 | 3.915 | 3.915 | 1,497,375 | -0.19(-4.56%) |
Apr 04, 2024 | 4.230 | 4.294 | 4.092 | 4.102 | 747,787 | -0.08(-1.88%) |
Apr 03, 2024 | 4.122 | 4.220 | 4.112 | 4.181 | 635,259 | +0.02(+0.47%) |
Apr 02, 2024 | 4.131 | 4.171 | 4.033 | 4.161 | 1,160,668 | +0.00(+0.00%) |
Apr 01, 2024 | 4.269 | 4.269 | 4.102 | 4.161 | 1,343,393 | -0.10(-2.31%) |
Mar 28, 2024 | 4.308 | 4.377 | 4.249 | 4.259 | 953,557 | -0.05(-1.14%) |
Mar 27, 2024 | 4.210 | 4.328 | 4.200 | 4.308 | 929,208 | +0.14(+3.30%) |
Mar 26, 2024 | 4.279 | 4.323 | 4.161 | 4.171 | 991,055 | -0.04(-0.93%) |
Mar 25, 2024 | 4.210 | 4.265 | 4.200 | 4.210 | 731,072 | +0.03(+0.71%) |
Mar 22, 2024 | 4.348 | 4.358 | 4.141 | 4.181 | 1,076,021 | -0.15(-3.41%) |
Mar 21, 2024 | 4.161 | 4.358 | 4.136 | 4.328 | 1,614,725 | +0.17(+4.02%) |
Mar 20, 2024 | 3.974 | 4.190 | 3.954 | 4.161 | 1,635,165 | +0.16(+3.93%) |
Mar 19, 2024 | 3.915 | 4.053 | 3.885 | 4.004 | 1,925,261 | +0.03(+0.74%) |
Mar 18, 2024 | 4.033 | 4.112 | 3.964 | 3.974 | 1,085,118 | -0.07(-1.70%) |
Mar 15, 2024 | 3.954 | 4.102 | 3.954 | 4.043 | 2,593,495 | +0.05(+1.23%) |
Mar 14, 2024 | 4.053 | 4.092 | 3.866 | 3.994 | 2,026,539 | -0.10(-2.40%) |
Mar 13, 2024 | 3.984 | 4.161 | 3.984 | 4.092 | 1,573,889 | +0.09(+2.21%) |
Mar 12, 2024 | 4.013 | 4.063 | 3.974 | 4.004 | 1,109,115 | -0.03(-0.73%) |
Mar 11, 2024 | 4.043 | 4.063 | 3.915 | 4.033 | 1,171,210 | -0.03(-0.73%) |
Mar 08, 2024 | 4.082 | 4.161 | 4.053 | 4.063 | 1,085,011 | +0.05(+1.23%) |
Mar 07, 2024 | 4.063 | 4.122 | 3.994 | 4.013 | 1,121,534 | -0.02(-0.49%) |
Mar 06, 2024 | 4.102 | 4.190 | 4.023 | 4.033 | 1,383,445 | -0.02(-0.49%) |
Mar 05, 2024 | 4.004 | 4.171 | 3.979 | 4.053 | 1,159,241 | +0.00(+0.00%) |
Mar 04, 2024 | 4.102 | 4.141 | 4.053 | 4.053 | 1,042,650 | -0.05(-1.20%) |
Mar 01, 2024 | 3.974 | 4.112 | 3.900 | 4.102 | 1,144,854 | +0.14(+3.47%) |
Feb 29, 2024 | 3.885 | 3.974 | 3.836 | 3.964 | 1,282,500 | +0.17(+4.40%) |
Feb 28, 2024 | 3.738 | 3.846 | 3.699 | 3.797 | 902,371 | +0.02(+0.52%) |
Feb 27, 2024 | 3.817 | 3.865 | 3.758 | 3.777 | 1,303,313 | -0.02(-0.52%) |
Feb 26, 2024 | 3.777 | 3.836 | 3.718 | 3.797 | 1,211,327 | +0.05(+1.31%) |
Feb 23, 2024 | 3.728 | 3.797 | 3.669 | 3.748 | 845,515 | +0.02(+0.53%) |
Feb 22, 2024 | 3.758 | 3.807 | 3.699 | 3.728 | 1,070,282 | -0.03(-0.79%) |
Feb 21, 2024 | 3.846 | 3.876 | 3.738 | 3.758 | 1,071,694 | -0.12(-3.05%) |
Feb 20, 2024 | 3.895 | 3.935 | 3.846 | 3.876 | 1,074,007 | -0.09(-2.23%) |
Feb 16, 2024 | 3.994 | 4.028 | 3.915 | 3.964 | 979,050 | -0.07(-1.71%) |
Feb 15, 2024 | 4.013 | 4.087 | 3.935 | 4.033 | 1,586,442 | +0.08(+1.99%) |
Feb 14, 2024 | 4.004 | 4.053 | 3.920 | 3.954 | 1,126,951 | +0.05(+1.26%) |
Feb 13, 2024 | 3.974 | 4.004 | 3.826 | 3.905 | 1,807,002 | -0.22(-5.25%) |
Feb 12, 2024 | 3.984 | 4.161 | 3.984 | 4.122 | 1,547,740 | +0.13(+3.20%) |
Feb 09, 2024 | 3.895 | 3.999 | 3.863 | 3.994 | 1,057,212 | +0.14(+3.57%) |
Feb 08, 2024 | 3.797 | 3.885 | 3.748 | 3.856 | 1,083,695 | +0.08(+2.08%) |
Feb 07, 2024 | 3.836 | 3.836 | 3.729 | 3.777 | 1,090,683 | -0.04(-1.02%) |
Feb 06, 2024 | 3.661 | 3.865 | 3.593 | 3.816 | 1,815,480 | +0.18(+5.08%) |
Feb 05, 2024 | 3.855 | 3.865 | 3.573 | 3.632 | 3,424,157 | -0.31(-7.88%) |
Feb 02, 2024 | 3.991 | 3.996 | 3.889 | 3.942 | 3,299,489 | -0.09(-2.17%) |
Feb 01, 2024 | 4.302 | 4.399 | 3.729 | 4.030 | 4,762,268 | +0.04(+0.97%) |
Jan 31, 2024 | 4.224 | 4.272 | 3.991 | 3.991 | 2,698,140 | -0.18(-4.42%) |
Jan 30, 2024 | 4.205 | 4.243 | 4.132 | 4.175 | 1,175,762 | -0.08(-1.83%) |
Jan 29, 2024 | 4.253 | 4.272 | 4.170 | 4.253 | 1,075,057 | -0.02(-0.45%) |
Jan 26, 2024 | 4.282 | 4.311 | 4.224 | 4.272 | 1,150,524 | +0.04(+0.92%) |
Jan 25, 2024 | 4.224 | 4.302 | 4.166 | 4.234 | 1,725,418 | +0.08(+1.87%) |
Jan 24, 2024 | 4.272 | 4.277 | 4.127 | 4.156 | 1,303,175 | -0.05(-1.15%) |
Jan 23, 2024 | 4.311 | 4.311 | 4.137 | 4.205 | 1,093,813 | -0.05(-1.14%) |
Jan 22, 2024 | 4.117 | 4.272 | 4.078 | 4.253 | 3,903,647 | +0.19(+4.78%) |
Jan 19, 2024 | 4.049 | 4.069 | 3.957 | 4.059 | 800,646 | +0.03(+0.72%) |
Jan 18, 2024 | 4.030 | 4.069 | 3.923 | 4.030 | 1,102,729 | +0.03(+0.73%) |
Jan 17, 2024 | 3.962 | 4.001 | 3.904 | 4.001 | 1,606,093 | +0.01(+0.24%) |
Jan 16, 2024 | 4.020 | 4.078 | 3.962 | 3.991 | 1,244,802 | -0.06(-1.44%) |
Jan 12, 2024 | 4.156 | 4.239 | 4.010 | 4.049 | 1,372,925 | -0.07(-1.65%) |
Jan 11, 2024 | 4.127 | 4.146 | 4.020 | 4.117 | 1,436,712 | -0.01(-0.24%) |
Jan 10, 2024 | 4.127 | 4.171 | 4.080 | 4.127 | 1,634,215 | -0.01(-0.23%) |
Jan 09, 2024 | 4.039 | 4.166 | 4.010 | 4.137 | 1,916,384 | +0.06(+1.43%) |
Jan 08, 2024 | 4.078 | 4.138 | 4.078 | 4.078 | 1,336,125 | -0.03(-0.71%) |
Jan 05, 2024 | 4.010 | 4.127 | 4.010 | 4.107 | 1,840,768 | +0.03(+0.71%) |
Jan 04, 2024 | 4.088 | 4.127 | 4.020 | 4.078 | 1,442,171 | +0.05(+1.20%) |
Jan 03, 2024 | 4.098 | 4.156 | 4.010 | 4.030 | 1,839,611 | -0.19(-4.60%) |