Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0 | +0.00(+0.00%) | ||||
Dec 28, 2023 | 5.290 | 5.760 | 5.240 | 5.660 | 16,949,272 | +0.36(+6.79%) |
Dec 27, 2023 | 5.200 | 5.500 | 5.150 | 5.300 | 11,993,226 | +0.10(+1.92%) |
Dec 26, 2023 | 5.050 | 5.250 | 5.014 | 5.200 | 5,460,879 | +0.20(+4.00%) |
Dec 22, 2023 | 4.890 | 5.020 | 4.840 | 5.000 | 4,107,537 | +0.11(+2.25%) |
Dec 21, 2023 | 4.820 | 4.910 | 4.780 | 4.890 | 5,309,663 | +0.12(+2.52%) |
Dec 20, 2023 | 4.920 | 4.990 | 4.690 | 4.770 | 5,497,387 | -0.11(-2.25%) |
Dec 19, 2023 | 4.690 | 4.920 | 4.690 | 4.880 | 5,717,978 | +0.24(+5.17%) |
Dec 18, 2023 | 4.680 | 4.820 | 4.570 | 4.640 | 4,969,283 | -0.04(-0.85%) |
Dec 15, 2023 | 4.870 | 4.950 | 4.565 | 4.680 | 11,047,634 | -0.14(-2.90%) |
Dec 14, 2023 | 4.610 | 4.935 | 4.600 | 4.820 | 7,691,180 | +0.38(+8.56%) |
Dec 13, 2023 | 4.210 | 4.485 | 4.090 | 4.440 | 5,861,002 | +0.15(+3.50%) |
Dec 12, 2023 | 4.430 | 4.430 | 4.230 | 4.290 | 5,971,810 | -0.17(-3.81%) |
Dec 11, 2023 | 4.530 | 4.610 | 4.290 | 4.460 | 7,490,830 | -0.11(-2.41%) |
Dec 08, 2023 | 4.350 | 4.620 | 4.330 | 4.570 | 9,835,945 | +0.22(+5.06%) |
Dec 07, 2023 | 3.960 | 4.385 | 3.932 | 4.350 | 10,825,312 | +0.39(+9.85%) |
Dec 06, 2023 | 3.850 | 4.050 | 3.850 | 3.960 | 7,877,140 | +0.12(+3.13%) |
Dec 05, 2023 | 3.880 | 3.900 | 3.780 | 3.840 | 6,918,518 | -0.08(-2.04%) |
Dec 04, 2023 | 3.850 | 4.010 | 3.840 | 3.920 | 7,971,939 | +0.00(+0.00%) |
Dec 01, 2023 | 3.610 | 3.930 | 3.580 | 3.920 | 8,061,815 | +0.26(+7.10%) |
Nov 30, 2023 | 3.630 | 3.680 | 3.555 | 3.660 | 6,489,835 | +0.02(+0.55%) |
Nov 29, 2023 | 3.530 | 3.730 | 3.530 | 3.640 | 11,145,530 | +0.10(+2.82%) |
Nov 28, 2023 | 3.660 | 3.670 | 3.510 | 3.540 | 7,223,356 | -0.16(-4.32%) |
Nov 27, 2023 | 3.630 | 3.740 | 3.595 | 3.700 | 5,563,212 | +0.04(+1.09%) |
Nov 24, 2023 | 3.640 | 3.700 | 3.600 | 3.660 | 1,632,992 | +0.01(+0.27%) |
Nov 22, 2023 | 3.690 | 3.755 | 3.620 | 3.650 | 4,713,395 | +0.00(+0.00%) |
Nov 21, 2023 | 3.670 | 3.760 | 3.570 | 3.650 | 7,934,714 | +0.00(+0.00%) |
Nov 20, 2023 | 3.530 | 3.670 | 3.470 | 3.650 | 10,322,221 | +0.08(+2.24%) |
Nov 17, 2023 | 3.380 | 3.580 | 3.255 | 3.570 | 12,914,732 | +0.25(+7.53%) |
Nov 16, 2023 | 3.450 | 3.470 | 3.270 | 3.320 | 11,296,760 | -0.14(-4.05%) |
Nov 15, 2023 | 3.430 | 3.620 | 3.460 | 9,885,559 | +0.01(+0.29%) | |
Nov 14, 2023 | 3.490 | 3.630 | 3.405 | 3.450 | 10,882,729 | +0.12(+3.60%) |
Nov 13, 2023 | 3.390 | 3.510 | 3.280 | 3.330 | 9,197,278 | -0.11(-3.20%) |
Nov 10, 2023 | 3.410 | 3.530 | 3.320 | 3.440 | 11,044,050 | +0.00(+0.00%) |
Nov 09, 2023 | 3.680 | 3.710 | 3.330 | 3.440 | 16,729,312 | -0.21(-5.75%) |
Nov 08, 2023 | 3.470 | 3.700 | 3.470 | 3.650 | 21,538,548 | +0.13(+3.84%) |
Nov 07, 2023 | 3.370 | 3.720 | 3.210 | 3.515 | 36,776,788 | +0.08(+2.33%) |
Nov 06, 2023 | 4.700 | 4.850 | 3.410 | 3.435 | 72,285,408 | -2.06(-37.43%) |
Nov 03, 2023 | 5.280 | 5.560 | 5.260 | 5.490 | 12,234,173 | +0.27(+5.17%) |
Nov 02, 2023 | 4.980 | 5.240 | 4.960 | 5.220 | 6,364,739 | +0.33(+6.75%) |
Nov 01, 2023 | 4.750 | 4.955 | 4.750 | 4.890 | 6,767,990 | -0.01(-0.20%) |
Oct 31, 2023 | 4.790 | 4.910 | 4.750 | 4.900 | 4,854,267 | +0.12(+2.51%) |
Oct 30, 2023 | 4.720 | 4.860 | 4.710 | 4.780 | 5,219,181 | +0.10(+2.14%) |
Oct 27, 2023 | 4.840 | 4.925 | 4.650 | 4.680 | 6,000,593 | -0.18(-3.70%) |
Oct 26, 2023 | 4.770 | 4.960 | 4.740 | 4.860 | 5,065,102 | +0.08(+1.67%) |
Oct 25, 2023 | 4.830 | 4.910 | 4.770 | 4.780 | 4,716,971 | -0.11(-2.25%) |
Oct 24, 2023 | 4.780 | 5.030 | 4.780 | 4.890 | 5,906,179 | +0.13(+2.73%) |
Oct 23, 2023 | 4.950 | 5.090 | 4.750 | 4.760 | 8,112,004 | -0.23(-4.61%) |
Oct 20, 2023 | 4.900 | 5.110 | 4.885 | 4.990 | 6,520,375 | +0.04(+0.81%) |
Oct 19, 2023 | 5.120 | 5.120 | 4.910 | 4.950 | 7,573,113 | -0.10(-1.98%) |
Oct 18, 2023 | 4.900 | 5.160 | 4.900 | 5.050 | 6,325,477 | +0.03(+0.60%) |
Oct 17, 2023 | 4.880 | 5.080 | 4.860 | 5.020 | 6,286,363 | +0.06(+1.21%) |
Oct 16, 2023 | 5.020 | 5.150 | 4.950 | 4.960 | 6,393,127 | -0.07(-1.39%) |
Oct 13, 2023 | 5.100 | 5.220 | 4.960 | 5.030 | 8,115,796 | -0.10(-1.95%) |
Oct 12, 2023 | 5.020 | 5.245 | 4.950 | 5.130 | 5,609,965 | +0.06(+1.18%) |
Oct 11, 2023 | 5.150 | 5.220 | 5.025 | 5.070 | 4,005,838 | -0.08(-1.55%) |
Oct 10, 2023 | 5.080 | 5.310 | 5.080 | 5.150 | 6,593,125 | +0.03(+0.59%) |
Oct 09, 2023 | 4.870 | 5.250 | 4.850 | 5.120 | 8,256,239 | +0.12(+2.40%) |
Oct 06, 2023 | 5.060 | 5.165 | 4.990 | 5.000 | 7,776,755 | -0.18(-3.47%) |
Oct 05, 2023 | 4.970 | 5.260 | 4.875 | 5.180 | 12,439,379 | +0.21(+4.12%) |
Oct 04, 2023 | 5.110 | 5.220 | 4.930 | 4.975 | 10,054,787 | -0.18(-3.40%) |
Oct 03, 2023 | 5.490 | 5.555 | 5.020 | 5.150 | 14,667,194 | -0.44(-7.87%) |
Oct 02, 2023 | 5.870 | 5.920 | 5.570 | 5.590 | 8,147,582 | -0.27(-4.61%) |
Sep 29, 2023 | 5.930 | 6.040 | 5.820 | 5.860 | 5,146,316 | -0.05(-0.85%) |
Sep 28, 2023 | 5.700 | 5.920 | 5.635 | 5.910 | 6,626,734 | +0.19(+3.32%) |
Sep 27, 2023 | 5.750 | 5.830 | 5.610 | 5.720 | 6,207,780 | +0.00(+0.00%) |
Sep 26, 2023 | 6.110 | 6.150 | 5.710 | 5.720 | 11,020,613 | -0.46(-7.44%) |
Sep 25, 2023 | 6.210 | 6.190 | 6.120 | 6.180 | 6,069,470 | -0.09(-1.44%) |
Sep 22, 2023 | 6.390 | 6.430 | 6.220 | 6.270 | 5,883,424 | -0.08(-1.26%) |
Sep 21, 2023 | 6.200 | 6.420 | 6.170 | 6.350 | 5,825,367 | -0.06(-0.94%) |
Sep 20, 2023 | 6.560 | 6.675 | 6.410 | 6.410 | 5,346,266 | -0.07(-1.08%) |
Sep 19, 2023 | 6.470 | 6.735 | 6.410 | 6.480 | 6,358,909 | +0.10(+1.57%) |
Sep 18, 2023 | 6.540 | 6.540 | 6.325 | 6.380 | 6,386,357 | -0.16(-2.45%) |
Sep 15, 2023 | 6.760 | 6.940 | 6.500 | 6.540 | 13,686,501 | -0.28(-4.11%) |
Sep 14, 2023 | 6.350 | 6.825 | 6.305 | 6.820 | 10,049,642 | +0.56(+8.95%) |
Sep 13, 2023 | 6.160 | 6.280 | 5.980 | 6.260 | 6,633,731 | +0.13(+2.12%) |
Sep 12, 2023 | 6.140 | 6.240 | 6.040 | 6.130 | 5,830,364 | -0.01(-0.16%) |
Sep 11, 2023 | 6.380 | 6.445 | 6.130 | 6.140 | 6,644,433 | -0.16(-2.54%) |
Sep 08, 2023 | 6.000 | 6.360 | 5.950 | 6.300 | 8,454,035 | +0.29(+4.83%) |
Sep 07, 2023 | 6.110 | 6.140 | 5.980 | 6.010 | 9,071,324 | -0.20(-3.22%) |
Sep 06, 2023 | 6.080 | 6.215 | 5.930 | 6.210 | 10,888,132 | +0.10(+1.64%) |
Sep 05, 2023 | 5.940 | 6.225 | 5.890 | 6.110 | 11,775,693 | +0.15(+2.52%) |
Sep 01, 2023 | 6.020 | 6.080 | 5.930 | 5.960 | 8,093,870 | -0.04(-0.67%) |
Aug 31, 2023 | 6.010 | 6.100 | 5.970 | 6.000 | 8,133,783 | -0.01(-0.17%) |
Aug 30, 2023 | 6.120 | 6.130 | 5.971 | 6.010 | 8,432,331 | -0.10(-1.64%) |
Aug 29, 2023 | 6.090 | 6.270 | 5.990 | 6.110 | 7,878,042 | +0.07(+1.16%) |
Aug 28, 2023 | 6.060 | 6.220 | 6.000 | 6.040 | 5,545,789 | +0.04(+0.67%) |
Aug 25, 2023 | 6.230 | 6.360 | 5.960 | 6.000 | 8,889,913 | -0.23(-3.69%) |
Aug 24, 2023 | 6.330 | 6.385 | 6.120 | 6.230 | 6,112,758 | -0.10(-1.58%) |
Aug 23, 2023 | 6.330 | 6.480 | 6.320 | 6.330 | 5,444,613 | +0.00(+0.00%) |
Aug 22, 2023 | 6.460 | 6.505 | 6.245 | 6.330 | 7,917,931 | -0.07(-1.09%) |
Aug 21, 2023 | 6.610 | 6.650 | 6.230 | 6.400 | 10,953,146 | -0.29(-4.33%) |
Aug 18, 2023 | 6.800 | 6.870 | 6.680 | 6.690 | 8,306,450 | -0.23(-3.32%) |
Aug 17, 2023 | 7.090 | 7.260 | 6.860 | 6.920 | 9,930,046 | -0.19(-2.67%) |
Aug 16, 2023 | 7.410 | 7.480 | 7.090 | 7.110 | 8,974,037 | -0.45(-5.95%) |
Aug 15, 2023 | 7.630 | 7.760 | 7.520 | 7.560 | 7,952,247 | -0.24(-3.08%) |
Aug 14, 2023 | 8.010 | 8.015 | 7.745 | 7.800 | 9,985,018 | -0.26(-3.23%) |
Aug 11, 2023 | 8.040 | 8.248 | 7.995 | 8.060 | 6,608,522 | -0.10(-1.23%) |
Aug 10, 2023 | 8.370 | 8.570 | 7.950 | 8.160 | 12,920,424 | -0.11(-1.33%) |
Aug 09, 2023 | 8.560 | 8.730 | 8.120 | 8.270 | 17,097,880 | -0.10(-1.19%) |
Aug 08, 2023 | 7.570 | 8.455 | 7.530 | 8.370 | 26,639,336 | +0.73(+9.55%) |
Aug 07, 2023 | 7.570 | 7.740 | 7.365 | 7.640 | 5,870,348 | +0.05(+0.66%) |
Aug 04, 2023 | 7.540 | 7.850 | 7.480 | 7.590 | 7,222,876 | +0.04(+0.53%) |
Aug 03, 2023 | 7.410 | 7.650 | 7.230 | 7.550 | 5,122,419 | +0.14(+1.89%) |
Aug 02, 2023 | 7.670 | 7.670 | 7.245 | 7.410 | 7,438,163 | -0.35(-4.51%) |
Aug 01, 2023 | 7.880 | 7.880 | 7.580 | 7.760 | 6,578,418 | -0.17(-2.14%) |
Jul 31, 2023 | 7.800 | 8.080 | 7.705 | 7.930 | 8,701,282 | +0.14(+1.80%) |
Jul 28, 2023 | 7.130 | 7.880 | 7.100 | 7.790 | 14,162,222 | +0.81(+11.60%) |
Jul 27, 2023 | 7.270 | 7.400 | 6.950 | 6.980 | 10,280,681 | -0.24(-3.32%) |
Jul 26, 2023 | 8.430 | 8.440 | 7.100 | 7.220 | 26,582,910 | -0.50(-6.48%) |
Jul 25, 2023 | 7.790 | 7.930 | 7.590 | 7.720 | 16,093,475 | -0.04(-0.52%) |
Jul 24, 2023 | 7.430 | 7.900 | 7.430 | 7.760 | 10,542,597 | +0.32(+4.30%) |
Jul 21, 2023 | 7.370 | 7.710 | 7.310 | 7.440 | 14,443,467 | +0.19(+2.62%) |
Jul 20, 2023 | 7.080 | 7.300 | 6.990 | 7.250 | 8,508,116 | +0.19(+2.69%) |
Jul 19, 2023 | 6.760 | 7.110 | 6.760 | 7.060 | 8,141,112 | +0.33(+4.90%) |
Jul 18, 2023 | 6.500 | 7.000 | 6.465 | 6.730 | 10,780,856 | +0.26(+4.02%) |
Jul 17, 2023 | 6.550 | 6.585 | 6.385 | 6.470 | 9,728,760 | -0.14(-2.12%) |
Jul 14, 2023 | 7.090 | 7.100 | 6.600 | 6.610 | 10,045,473 | -0.51(-7.16%) |
Jul 13, 2023 | 7.240 | 7.240 | 7.015 | 7.120 | 8,348,870 | -0.11(-1.52%) |
Jul 12, 2023 | 7.350 | 7.440 | 7.210 | 7.230 | 7,903,510 | -0.02(-0.28%) |
Jul 11, 2023 | 7.180 | 7.410 | 7.131 | 7.250 | 7,686,124 | +0.17(+2.40%) |
Jul 10, 2023 | 7.200 | 7.360 | 6.950 | 7.080 | 11,280,760 | -0.20(-2.75%) |
Jul 07, 2023 | 6.780 | 7.375 | 6.755 | 7.280 | 10,431,481 | +0.47(+6.90%) |
Jul 06, 2023 | 6.580 | 6.870 | 6.360 | 6.810 | 12,192,690 | +0.05(+0.74%) |
Jul 05, 2023 | 6.660 | 6.910 | 6.490 | 6.760 | 9,220,558 | -0.01(-0.15%) |
Jul 03, 2023 | 6.670 | 6.810 | 6.640 | 6.770 | 4,594,756 | +0.18(+2.73%) |
Jun 30, 2023 | 6.760 | 6.820 | 6.495 | 6.590 | 10,763,100 | -0.10(-1.49%) |
Jun 29, 2023 | 6.560 | 6.930 | 6.560 | 6.690 | 9,290,052 | +0.09(+1.36%) |
Jun 28, 2023 | 6.350 | 6.610 | 6.210 | 6.600 | 11,066,460 | +0.23(+3.61%) |
Jun 27, 2023 | 6.000 | 6.540 | 5.890 | 6.370 | 11,154,314 | +0.35(+5.81%) |
Jun 26, 2023 | 6.020 | 6.075 | 5.830 | 6.020 | 11,868,870 | +0.00(+0.00%) |
Jun 23, 2023 | 6.220 | 6.290 | 6.010 | 6.020 | 14,208,939 | -0.33(-5.20%) |
Jun 22, 2023 | 6.350 | 6.475 | 6.140 | 6.350 | 12,370,358 | +0.00(+0.00%) |
Jun 21, 2023 | 6.540 | 6.580 | 6.340 | 6.350 | 13,273,004 | -0.28(-4.22%) |
Jun 20, 2023 | 6.430 | 6.680 | 6.290 | 6.630 | 16,720,732 | +0.16(+2.47%) |
Jun 16, 2023 | 6.210 | 6.490 | 6.130 | 6.470 | 79,288,704 | +0.22(+3.60%) |
Jun 15, 2023 | 6.260 | 6.110 | 6.245 | 14,999,322 | -1.02(-14.10%) | |
May 08, 2023 | 7.000 | 7.580 | 6.900 | 7.270 | 16,187,194 | +0.15(+2.11%) |
May 05, 2023 | 6.840 | 7.225 | 6.720 | 7.120 | 13,968,284 | +0.47(+7.07%) |
May 04, 2023 | 6.900 | 7.000 | 6.580 | 6.650 | 11,339,575 | -0.34(-4.86%) |
May 03, 2023 | 7.010 | 7.305 | 6.940 | 6.990 | 9,860,259 | -0.05(-0.71%) |
May 02, 2023 | 7.250 | 7.271 | 6.836 | 7.040 | 9,334,864 | -0.37(-4.99%) |