Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 7.420 | 7.740 | 7.025 | 7.410 | 210,994 | -0.03(-0.40%) |
May 23, 2024 | 7.760 | 8.301 | 7.300 | 7.440 | 39,438 | -0.43(-5.46%) |
May 22, 2024 | 7.880 | 8.180 | 7.600 | 7.870 | 68,148 | +0.03(+0.38%) |
May 21, 2024 | 8.090 | 8.180 | 7.670 | 7.840 | 38,629 | -0.36(-4.39%) |
May 20, 2024 | 8.480 | 8.910 | 8.140 | 8.200 | 56,641 | -0.05(-0.61%) |
May 17, 2024 | 8.060 | 8.610 | 7.764 | 8.250 | 318,649 | +0.07(+0.86%) |
May 16, 2024 | 7.870 | 8.990 | 7.670 | 8.180 | 134,901 | +0.19(+2.38%) |
May 15, 2024 | 8.490 | 8.500 | 7.860 | 7.990 | 202,767 | -0.20(-2.44%) |
May 14, 2024 | 8.450 | 8.813 | 8.020 | 8.190 | 163,456 | -0.22(-2.62%) |
May 13, 2024 | 8.220 | 9.190 | 8.220 | 8.410 | 114,333 | -0.05(-0.59%) |
May 10, 2024 | 9.180 | 9.560 | 8.330 | 8.460 | 167,810 | -0.49(-5.47%) |
May 09, 2024 | 9.380 | 10.23 | 8.840 | 8.950 | 219,679 | -0.37(-3.97%) |
May 08, 2024 | 10.30 | 10.86 | 9.270 | 9.320 | 304,676 | -0.88(-8.63%) |
May 07, 2024 | 8.610 | 10.34 | 8.440 | 10.20 | 289,953 | +1.55(+17.92%) |
May 06, 2024 | 10.00 | 10.00 | 8.420 | 8.650 | 404,786 | -1.50(-14.82%) |
May 03, 2024 | 8.400 | 11.55 | 8.400 | 10.15 | 1,480,670 | +1.76(+21.04%) |
May 02, 2024 | 7.750 | 8.750 | 7.500 | 8.390 | 386,280 | +0.82(+10.83%) |
May 01, 2024 | 6.750 | 7.730 | 6.660 | 7.570 | 936,400 | +0.48(+6.77%) |
Apr 30, 2024 | 5.020 | 7.800 | 5.020 | 7.090 | 3,988,611 | +2.07(+41.24%) |
Apr 29, 2024 | 4.010 | 5.890 | 4.010 | 5.020 | 1,595,818 | +1.04(+26.13%) |
Apr 26, 2024 | 3.490 | 4.159 | 3.320 | 3.980 | 580,221 | +0.59(+17.40%) |
Apr 25, 2024 | 3.700 | 3.800 | 3.350 | 3.390 | 389,921 | -0.27(-7.38%) |
Apr 24, 2024 | 3.820 | 3.860 | 3.660 | 3.660 | 113,514 | -0.09(-2.40%) |
Apr 23, 2024 | 3.950 | 4.160 | 3.710 | 3.750 | 86,068 | -0.12(-3.10%) |
Apr 22, 2024 | 3.790 | 4.120 | 3.740 | 3.870 | 95,362 | +0.02(+0.52%) |
Apr 19, 2024 | 4.180 | 4.440 | 3.680 | 3.850 | 451,486 | -0.33(-7.89%) |
Apr 18, 2024 | 4.500 | 4.500 | 4.120 | 4.180 | 208,896 | -0.25(-5.64%) |
Apr 17, 2024 | 4.530 | 4.725 | 4.400 | 4.430 | 211,260 | -0.13(-2.85%) |
Apr 16, 2024 | 4.850 | 4.950 | 4.560 | 4.560 | 218,199 | -0.19(-4.00%) |
Apr 15, 2024 | 4.330 | 5.190 | 4.330 | 4.750 | 912,028 | +0.44(+10.21%) |
Apr 12, 2024 | 4.330 | 4.970 | 4.300 | 4.310 | 1,203,350 | -0.27(-5.90%) |
Apr 11, 2024 | 4.010 | 4.750 | 3.920 | 4.580 | 39,089,352 | +1.91(+71.54%) |
Apr 10, 2024 | 2.670 | 2.880 | 2.670 | 2.670 | 10,804 | -0.02(-0.74%) |
Apr 09, 2024 | 2.750 | 2.750 | 2.647 | 2.690 | 2,484 | +0.00(+0.00%) |
Apr 08, 2024 | 2.600 | 2.790 | 2.600 | 2.690 | 4,737 | +0.09(+3.46%) |
Apr 05, 2024 | 2.710 | 2.710 | 2.520 | 2.600 | 116,758 | -0.19(-6.81%) |
Apr 04, 2024 | 2.810 | 2.890 | 2.665 | 2.790 | 123,482 | +0.02(+0.72%) |
Apr 03, 2024 | 2.760 | 2.910 | 2.700 | 2.770 | 122,798 | -0.04(-1.42%) |
Apr 02, 2024 | 2.790 | 2.950 | 2.700 | 2.810 | 8,340 | +0.01(+0.36%) |
Apr 01, 2024 | 2.690 | 2.820 | 2.690 | 2.800 | 3,314 | +0.06(+2.19%) |
Mar 28, 2024 | 2.800 | 2.800 | 2.715 | 2.740 | 2,767 | -0.02(-0.72%) |
Mar 27, 2024 | 2.730 | 2.810 | 2.710 | 2.760 | 3,570 | +0.05(+1.85%) |
Mar 26, 2024 | 2.830 | 2.860 | 2.710 | 2.710 | 1,785 | -0.06(-2.17%) |
Mar 25, 2024 | 2.900 | 2.900 | 2.747 | 2.770 | 14,700 | -0.04(-1.42%) |
Mar 22, 2024 | 2.920 | 2.930 | 2.700 | 2.810 | 3,755 | +0.08(+2.93%) |
Mar 21, 2024 | 2.800 | 2.800 | 2.720 | 2.730 | 7,851 | -0.06(-2.15%) |
Mar 20, 2024 | 2.780 | 2.880 | 2.770 | 2.790 | 4,886 | +0.01(+0.36%) |
Mar 19, 2024 | 2.673 | 2.900 | 2.673 | 2.780 | 28,540 | -0.03(-1.07%) |
Mar 18, 2024 | 2.780 | 2.850 | 2.779 | 2.810 | 9,101 | +0.11(+4.07%) |
Mar 15, 2024 | 2.600 | 2.730 | 2.600 | 2.700 | 2,778 | +0.01(+0.37%) |
Mar 14, 2024 | 2.750 | 2.750 | 2.625 | 2.690 | 6,444 | -0.13(-4.61%) |
Mar 13, 2024 | 2.650 | 2.850 | 2.650 | 2.820 | 22,721 | +0.28(+11.02%) |
Mar 12, 2024 | 2.800 | 2.810 | 2.540 | 2.540 | 5,430 | -0.26(-9.43%) |
Mar 11, 2024 | 2.840 | 2.840 | 2.804 | 2.804 | 2,690 | +0.07(+2.73%) |
Mar 08, 2024 | 2.839 | 2.839 | 2.720 | 2.730 | 1,714 | -0.10(-3.36%) |
Mar 07, 2024 | 2.860 | 2.860 | 2.730 | 2.825 | 4,231 | +0.04(+1.25%) |
Mar 06, 2024 | 2.848 | 2.848 | 2.755 | 2.790 | 5,846 | -0.03(-1.06%) |
Mar 05, 2024 | 2.720 | 2.890 | 2.720 | 2.820 | 10,832 | +0.10(+3.50%) |
Mar 04, 2024 | 2.780 | 2.870 | 2.720 | 2.725 | 11,280 | +0.03(+1.29%) |
Mar 01, 2024 | 2.750 | 2.750 | 2.690 | 2.690 | 483 | -0.04(-1.47%) |
Feb 29, 2024 | 2.730 | 2.730 | 2.662 | 2.730 | 9,341 | -0.02(-0.72%) |
Feb 27, 2024 | 2.750 | 49 | +0.11(+4.16%) | |||
Feb 26, 2024 | 2.860 | 2.860 | 2.640 | 2.640 | 2,836 | +0.00(+0.00%) |
Feb 23, 2024 | 2.770 | 2.780 | 2.640 | 2.640 | 2,313 | +0.01(+0.38%) |
Feb 22, 2024 | 2.770 | 2.770 | 2.620 | 2.630 | 789 | -0.08(-2.97%) |
Feb 21, 2024 | 2.670 | 2.740 | 2.650 | 2.710 | 17,684 | +0.09(+3.45%) |
Feb 20, 2024 | 2.697 | 2.697 | 2.605 | 2.620 | 3,034 | +0.01(+0.32%) |
Feb 16, 2024 | 2.600 | 2.619 | 2.600 | 2.612 | 1,111 | -0.04(-1.45%) |
Feb 15, 2024 | 2.600 | 2.660 | 2.600 | 2.650 | 5,510 | -0.01(-0.38%) |
Feb 14, 2024 | 2.660 | 2.660 | 2.570 | 2.660 | 4,228 | +0.06(+2.31%) |
Feb 13, 2024 | 2.660 | 2.743 | 2.600 | 2.600 | 4,650 | +0.00(+0.00%) |
Feb 12, 2024 | 2.720 | 2.722 | 2.600 | 2.600 | 2,183 | -0.07(-2.62%) |
Feb 09, 2024 | 2.650 | 2.670 | 2.600 | 2.670 | 6,508 | +0.05(+1.91%) |
Feb 08, 2024 | 2.700 | 2.720 | 2.620 | 2.620 | 14,993 | -0.08(-2.96%) |
Feb 07, 2024 | 2.805 | 2.805 | 2.620 | 2.700 | 15,695 | +0.05(+1.88%) |
Feb 06, 2024 | 2.770 | 2.770 | 2.650 | 2.650 | 14,183 | +0.00(+0.00%) |
Feb 02, 2024 | 2.650 | 19 | +0.09(+3.52%) | |||
Feb 01, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 328 | +0.00(+0.00%) |
Jan 31, 2024 | 2.720 | 2.730 | 2.560 | 2.560 | 10,658 | -0.17(-6.23%) |
Jan 30, 2024 | 2.760 | 2.760 | 2.730 | 2.730 | 926 | -0.15(-5.04%) |
Jan 26, 2024 | 2.875 | 51 | -0.02(-0.86%) | |||
Jan 25, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 349 | -0.08(-2.68%) |
Jan 24, 2024 | 2.980 | 2.980 | 2.980 | 2.980 | 296 | +0.03(+1.02%) |
Jan 23, 2024 | 2.900 | 2.950 | 2.880 | 2.950 | 2,558 | +0.07(+2.43%) |
Jan 22, 2024 | 2.908 | 2.935 | 2.880 | 2.880 | 3,144 | +0.00(+0.00%) |
Jan 19, 2024 | 2.880 | 2.880 | 2.880 | 2.880 | 839 | -0.09(-3.03%) |
Jan 18, 2024 | 2.870 | 2.970 | 2.860 | 2.970 | 1,099 | +0.03(+1.02%) |
Jan 17, 2024 | 2.860 | 2.940 | 2.850 | 2.940 | 4,300 | +0.05(+1.73%) |
Jan 16, 2024 | 2.770 | 2.922 | 2.800 | 2.890 | 21,515 | +0.17(+6.25%) |
Jan 12, 2024 | 2.720 | 2.720 | 2.720 | 2.720 | 269 | +0.00(+0.00%) |
Jan 11, 2024 | 2.720 | 2.720 | 2.720 | 2.720 | 3,146 | -0.03(-0.94%) |
Jan 10, 2024 | 2.700 | 2.746 | 2.700 | 2.746 | 2,505 | -0.03(-1.23%) |
Jan 09, 2024 | 2.880 | 2.890 | 2.780 | 2.780 | 2,986 | -0.09(-3.14%) |
Jan 08, 2024 | 2.790 | 2.890 | 2.790 | 2.870 | 7,914 | -0.02(-0.69%) |
Jan 05, 2024 | 2.810 | 2.890 | 2.810 | 2.890 | 2,752 | +0.00(+0.00%) |
Jan 04, 2024 | 2.800 | 2.900 | 2.790 | 2.890 | 6,145 | +0.08(+2.85%) |
Jan 03, 2024 | 2.800 | 2.830 | 2.770 | 2.810 | 1,726 | +0.01(+0.36%) |
Jan 02, 2024 | 2.700 | 2.890 | 2.700 | 2.800 | 7,955 | +0.10(+3.70%) |
Dec 29, 2023 | 2.760 | 2.810 | 2.690 | 2.700 | 59,561 | -0.03(-1.10%) |
Dec 28, 2023 | 2.800 | 2.820 | 2.730 | 2.730 | 22,987 | -0.08(-2.67%) |
Dec 27, 2023 | 2.890 | 2.890 | 2.630 | 2.805 | 3,623 | -0.04(-1.41%) |
Dec 26, 2023 | 2.730 | 2.871 | 2.730 | 2.845 | 3,004 | +0.23(+8.59%) |
Dec 22, 2023 | 2.620 | 2.700 | 2.590 | 2.620 | 7,665 | +0.00(+0.00%) |
Dec 21, 2023 | 2.710 | 2.765 | 2.600 | 2.620 | 3,977 | -0.07(-2.60%) |
Dec 20, 2023 | 2.730 | 2.890 | 2.544 | 2.690 | 43,398 | -0.07(-2.54%) |
Dec 19, 2023 | 2.838 | 2.905 | 2.750 | 2.760 | 13,678 | +0.02(+0.73%) |
Dec 18, 2023 | 2.740 | 2.740 | 2.740 | 2.740 | 515 | +0.01(+0.37%) |
Dec 15, 2023 | 2.670 | 2.930 | 2.670 | 2.730 | 16,159 | +0.07(+2.63%) |
Dec 14, 2023 | 2.630 | 2.730 | 2.630 | 2.660 | 17,994 | +0.06(+2.31%) |
Dec 13, 2023 | 2.550 | 2.690 | 2.550 | 2.600 | 29,473 | +0.11(+4.42%) |
Dec 12, 2023 | 2.490 | 2.550 | 2.430 | 2.490 | 9,622 | -0.01(-0.40%) |
Dec 11, 2023 | 2.630 | 2.630 | 2.350 | 2.500 | 134,090 | -0.11(-4.21%) |
Dec 08, 2023 | 2.600 | 2.630 | 2.450 | 2.610 | 23,047 | +0.10(+3.98%) |
Dec 07, 2023 | 2.420 | 2.520 | 2.420 | 2.510 | 6,170 | +0.06(+2.45%) |
Dec 06, 2023 | 2.460 | 2.505 | 2.440 | 2.450 | 4,958 | -0.06(-2.39%) |
Dec 05, 2023 | 2.620 | 2.620 | 2.420 | 2.510 | 10,612 | -0.09(-3.46%) |
Dec 04, 2023 | 2.560 | 2.600 | 2.555 | 2.600 | 5,631 | -0.01(-0.38%) |
Dec 01, 2023 | 2.580 | 2.610 | 2.540 | 2.610 | 1,145 | +0.05(+1.95%) |
Nov 30, 2023 | 2.390 | 2.640 | 2.390 | 2.560 | 1,928 | -0.01(-0.39%) |
Nov 29, 2023 | 2.520 | 2.605 | 2.520 | 2.570 | 800 | -0.03(-1.15%) |
Nov 28, 2023 | 2.500 | 2.690 | 2.500 | 2.600 | 20,870 | +0.01(+0.39%) |
Nov 27, 2023 | 2.640 | 2.740 | 2.530 | 2.590 | 7,668 | +0.05(+1.88%) |
Nov 24, 2023 | 2.570 | 2.590 | 2.541 | 2.542 | 1,565 | -0.07(-2.59%) |
Nov 22, 2023 | 2.610 | 2.610 | 2.610 | 2.610 | 480 | +0.09(+3.57%) |
Nov 21, 2023 | 2.570 | 2.570 | 2.510 | 2.520 | 1,165 | -0.02(-0.79%) |
Nov 20, 2023 | 2.580 | 2.580 | 2.540 | 2.540 | 1,256 | +0.00(+0.00%) |
Nov 17, 2023 | 2.500 | 2.580 | 2.490 | 2.540 | 24,382 | +0.09(+3.67%) |
Nov 16, 2023 | 2.520 | 2.560 | 2.430 | 2.450 | 5,583 | -0.06(-2.39%) |
Nov 15, 2023 | 2.565 | 2.565 | 2.510 | 2.510 | 4,225 | -0.02(-0.79%) |
Nov 14, 2023 | 2.570 | 2.580 | 2.480 | 2.530 | 23,086 | -0.04(-1.56%) |
Nov 13, 2023 | 2.592 | 2.592 | 2.570 | 2.570 | 2,248 | -0.03(-1.15%) |
Nov 10, 2023 | 2.640 | 2.700 | 2.555 | 2.600 | 79,352 | -0.04(-1.52%) |
Nov 09, 2023 | 2.622 | 2.645 | 2.510 | 2.640 | 28,146 | +0.10(+3.94%) |
Nov 08, 2023 | 2.540 | 2.630 | 2.540 | 2.540 | 1,155 | +0.00(+0.00%) |
Nov 07, 2023 | 2.540 | 2.540 | 2.510 | 2.540 | 14,323 | -0.02(-0.78%) |
Nov 06, 2023 | 2.640 | 2.640 | 2.550 | 2.560 | 2,696 | -0.02(-0.78%) |
Nov 03, 2023 | 2.420 | 2.630 | 2.420 | 2.580 | 17,685 | -0.01(-0.39%) |
Nov 02, 2023 | 2.560 | 2.620 | 2.440 | 2.590 | 2,785 | -0.06(-2.26%) |
Nov 01, 2023 | 2.560 | 2.650 | 2.560 | 2.650 | 1,190 | +0.02(+0.76%) |
Oct 30, 2023 | 2.630 | 13 | +0.03(+1.15%) | |||
Oct 27, 2023 | 2.618 | 2.618 | 2.600 | 2.600 | 9,200 | +0.02(+0.88%) |
Oct 26, 2023 | 2.620 | 2.630 | 2.560 | 2.577 | 8,336 | -0.06(-2.38%) |
Oct 25, 2023 | 2.580 | 2.640 | 2.565 | 2.640 | 2,716 | +0.08(+3.12%) |
Oct 23, 2023 | 2.560 | 210 | -0.11(-4.12%) | |||
Oct 20, 2023 | 2.670 | 2.670 | 2.670 | 2.670 | 440 | +0.06(+2.30%) |
Oct 19, 2023 | 2.650 | 2.650 | 2.600 | 2.610 | 20,257 | +0.00(+0.00%) |
Oct 18, 2023 | 2.650 | 2.650 | 2.550 | 2.610 | 30,711 | +0.04(+1.56%) |
Oct 17, 2023 | 2.540 | 2.720 | 2.540 | 2.570 | 5,671 | -0.04(-1.53%) |
Oct 16, 2023 | 2.700 | 2.720 | 2.610 | 2.610 | 2,849 | +0.00(+0.00%) |
Oct 13, 2023 | 2.610 | 2.629 | 2.607 | 2.610 | 21,376 | -0.07(-2.61%) |
Oct 12, 2023 | 2.550 | 2.680 | 2.550 | 2.680 | 1,218 | +0.08(+3.08%) |
Oct 11, 2023 | 2.680 | 2.710 | 2.600 | 2.600 | 3,798 | +0.00(+0.00%) |
Oct 10, 2023 | 2.610 | 2.720 | 2.520 | 2.600 | 23,536 | -0.02(-0.76%) |
Oct 06, 2023 | 2.620 | 91 | +0.09(+3.56%) | |||
Oct 05, 2023 | 2.470 | 2.570 | 2.470 | 2.530 | 5,780 | -0.03(-1.17%) |
Oct 04, 2023 | 2.670 | 2.670 | 2.510 | 2.560 | 24,461 | -0.05(-1.92%) |
Oct 03, 2023 | 2.670 | 2.670 | 2.580 | 2.610 | 63,288 | +0.01(+0.38%) |
Oct 02, 2023 | 2.600 | 2.720 | 2.590 | 2.600 | 93,503 | -0.03(-1.14%) |
Sep 29, 2023 | 2.640 | 2.730 | 2.600 | 2.630 | 22,912 | +0.01(+0.38%) |
Sep 28, 2023 | 2.620 | 2.650 | 2.600 | 2.620 | 12,613 | +0.00(+0.00%) |
Sep 27, 2023 | 2.630 | 2.660 | 2.580 | 2.620 | 41,402 | -0.01(-0.38%) |
Sep 26, 2023 | 2.490 | 2.640 | 2.490 | 2.630 | 2,360 | +0.00(+0.00%) |
Sep 25, 2023 | 2.600 | 2.640 | 2.630 | 2.630 | 3,250 | -0.01(-0.38%) |
Sep 22, 2023 | 2.580 | 2.660 | 2.530 | 2.640 | 22,918 | -0.01(-0.38%) |
Sep 21, 2023 | 2.600 | 2.660 | 2.600 | 2.650 | 1,726 | +0.01(+0.38%) |
Sep 20, 2023 | 2.590 | 2.690 | 2.590 | 2.640 | 3,633 | +0.05(+1.93%) |
Sep 19, 2023 | 2.620 | 2.690 | 2.590 | 2.590 | 9,873 | -0.02(-0.77%) |
Sep 18, 2023 | 2.740 | 2.800 | 2.610 | 2.610 | 28,627 | -0.10(-3.69%) |
Sep 15, 2023 | 2.690 | 2.710 | 2.640 | 2.710 | 25,767 | +0.03(+1.12%) |
Sep 14, 2023 | 2.650 | 2.710 | 2.600 | 2.680 | 10,126 | +0.03(+1.13%) |
Sep 13, 2023 | 2.710 | 2.710 | 2.650 | 2.650 | 25,010 | -0.06(-2.21%) |
Sep 12, 2023 | 2.690 | 2.770 | 2.690 | 2.710 | 20,359 | +0.00(+0.00%) |
Sep 11, 2023 | 2.620 | 2.710 | 2.580 | 2.710 | 1,495 | +0.06(+2.26%) |
Sep 08, 2023 | 2.720 | 2.720 | 2.600 | 2.650 | 27,414 | +0.00(+0.00%) |
Sep 07, 2023 | 2.730 | 2.730 | 2.650 | 2.650 | 11,153 | -0.06(-2.21%) |
Sep 06, 2023 | 2.650 | 2.715 | 2.620 | 2.710 | 8,732 | +0.06(+2.26%) |
Sep 05, 2023 | 2.650 | 2.675 | 2.650 | 2.650 | 21,124 | +0.00(+0.00%) |