Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.270 | 7.385 | 7.200 | 7.290 | 2,462,352 | +0.10(+1.39%) |
May 30, 2024 | 7.000 | 7.200 | 6.985 | 7.190 | 1,360,690 | +0.28(+4.05%) |
May 29, 2024 | 6.760 | 6.925 | 6.685 | 6.910 | 2,139,669 | -0.04(-0.58%) |
May 28, 2024 | 7.220 | 7.295 | 6.900 | 6.950 | 2,007,441 | -0.18(-2.52%) |
May 24, 2024 | 7.090 | 7.270 | 7.060 | 7.130 | 896,932 | +0.10(+1.42%) |
May 23, 2024 | 7.090 | 7.140 | 6.935 | 7.030 | 925,068 | -0.00(-0.07%) |
May 22, 2024 | 7.094 | 7.114 | 6.996 | 7.035 | 583,909 | -0.07(-0.97%) |
May 21, 2024 | 7.006 | 7.114 | 6.922 | 7.104 | 491,835 | +0.08(+1.12%) |
May 20, 2024 | 7.074 | 7.104 | 7.025 | 7.025 | 382,054 | -0.05(-0.69%) |
May 17, 2024 | 7.143 | 7.143 | 7.055 | 7.074 | 346,244 | -0.02(-0.28%) |
May 16, 2024 | 7.192 | 7.232 | 7.035 | 7.094 | 1,382,991 | -0.12(-1.63%) |
May 15, 2024 | 7.261 | 7.345 | 7.192 | 7.212 | 517,283 | +0.12(+1.66%) |
May 14, 2024 | 6.986 | 7.104 | 6.878 | 7.094 | 439,915 | +0.22(+3.14%) |
May 13, 2024 | 6.897 | 6.947 | 6.848 | 6.878 | 409,497 | +0.07(+1.01%) |
May 10, 2024 | 6.907 | 6.907 | 6.721 | 6.809 | 369,146 | -0.06(-0.86%) |
May 09, 2024 | 6.770 | 6.878 | 6.740 | 6.868 | 324,762 | +0.15(+2.19%) |
May 08, 2024 | 6.711 | 6.780 | 6.676 | 6.721 | 699,805 | -0.11(-1.58%) |
May 07, 2024 | 6.927 | 6.956 | 6.789 | 6.829 | 821,348 | -0.08(-1.14%) |
May 06, 2024 | 6.907 | 7.010 | 6.848 | 6.907 | 428,089 | +0.12(+1.74%) |
May 03, 2024 | 6.907 | 7.025 | 6.676 | 6.789 | 669,380 | +0.08(+1.17%) |
May 02, 2024 | 6.721 | 6.770 | 6.578 | 6.711 | 969,902 | +0.09(+1.34%) |
May 01, 2024 | 6.721 | 6.809 | 6.563 | 6.622 | 583,944 | -0.15(-2.18%) |
Apr 30, 2024 | 6.730 | 6.868 | 6.662 | 6.770 | 1,568,382 | -0.05(-0.72%) |
Apr 29, 2024 | 6.671 | 6.858 | 6.671 | 6.819 | 642,404 | +0.23(+3.43%) |
Apr 26, 2024 | 6.632 | 6.721 | 6.593 | 6.593 | 459,485 | -0.01(-0.15%) |
Apr 25, 2024 | 6.642 | 6.691 | 6.563 | 6.603 | 699,900 | -0.17(-2.47%) |
Apr 24, 2024 | 6.780 | 6.838 | 6.696 | 6.770 | 1,072,498 | -0.08(-1.15%) |
Apr 23, 2024 | 6.554 | 6.922 | 6.554 | 6.848 | 610,229 | +0.28(+4.19%) |
Apr 22, 2024 | 6.436 | 6.573 | 6.347 | 6.573 | 468,472 | +0.19(+2.92%) |
Apr 19, 2024 | 6.219 | 6.406 | 6.219 | 6.387 | 556,270 | +0.14(+2.20%) |
Apr 18, 2024 | 6.318 | 6.367 | 6.224 | 6.249 | 601,445 | -0.04(-0.62%) |
Apr 17, 2024 | 6.337 | 6.372 | 6.249 | 6.288 | 663,052 | +0.03(+0.47%) |
Apr 16, 2024 | 6.308 | 6.318 | 6.156 | 6.259 | 611,351 | -0.15(-2.30%) |
Apr 15, 2024 | 6.524 | 6.544 | 6.367 | 6.406 | 1,277,418 | -0.08(-1.21%) |
Apr 12, 2024 | 6.573 | 6.622 | 6.445 | 6.485 | 460,845 | -0.14(-2.08%) |
Apr 11, 2024 | 6.544 | 6.686 | 6.470 | 6.622 | 825,082 | +0.09(+1.35%) |
Apr 10, 2024 | 6.534 | 6.580 | 6.259 | 6.534 | 1,797,025 | -0.29(-4.32%) |
Apr 09, 2024 | 6.681 | 6.858 | 6.642 | 6.829 | 897,139 | +0.19(+2.81%) |
Apr 08, 2024 | 6.603 | 6.671 | 6.546 | 6.642 | 836,779 | +0.16(+2.42%) |
Apr 05, 2024 | 6.367 | 6.563 | 6.357 | 6.485 | 668,840 | +0.09(+1.38%) |
Apr 04, 2024 | 6.711 | 6.750 | 6.387 | 6.396 | 1,300,895 | -0.18(-2.69%) |
Apr 03, 2024 | 6.416 | 6.583 | 6.416 | 6.573 | 498,524 | +0.08(+1.21%) |
Apr 02, 2024 | 6.485 | 6.524 | 6.367 | 6.495 | 963,093 | -0.10(-1.49%) |
Apr 01, 2024 | 6.878 | 6.947 | 6.593 | 6.593 | 548,692 | -0.31(-4.55%) |
Mar 28, 2024 | 6.711 | 6.912 | 6.662 | 6.907 | 717,932 | +0.23(+3.38%) |
Mar 27, 2024 | 6.436 | 6.681 | 6.396 | 6.681 | 736,079 | +0.33(+5.26%) |
Mar 26, 2024 | 6.563 | 6.603 | 6.347 | 6.347 | 633,278 | -0.20(-3.00%) |
Mar 25, 2024 | 6.514 | 6.662 | 6.500 | 6.544 | 610,912 | +0.07(+1.06%) |
Mar 22, 2024 | 6.573 | 6.603 | 6.387 | 6.475 | 1,852,642 | -0.08(-1.20%) |
Mar 21, 2024 | 6.426 | 6.593 | 6.377 | 6.554 | 934,530 | +0.21(+3.25%) |
Mar 20, 2024 | 6.092 | 6.406 | 6.023 | 6.347 | 702,182 | +0.21(+3.36%) |
Mar 19, 2024 | 6.121 | 6.219 | 6.121 | 6.141 | 531,400 | -0.03(-0.48%) |
Mar 18, 2024 | 6.200 | 6.219 | 6.131 | 6.170 | 495,463 | -0.04(-0.63%) |
Mar 15, 2024 | 6.082 | 6.249 | 6.082 | 6.210 | 2,006,602 | +0.05(+0.80%) |
Mar 14, 2024 | 6.269 | 6.269 | 6.082 | 6.161 | 598,049 | -0.17(-2.64%) |
Mar 13, 2024 | 6.259 | 6.387 | 6.259 | 6.328 | 504,212 | +0.05(+0.78%) |
Mar 12, 2024 | 6.249 | 6.328 | 6.195 | 6.278 | 584,249 | +0.00(+0.00%) |
Mar 11, 2024 | 6.180 | 6.347 | 6.170 | 6.278 | 468,876 | +0.03(+0.47%) |
Mar 08, 2024 | 6.337 | 6.485 | 6.249 | 6.249 | 617,544 | +0.02(+0.32%) |
Mar 07, 2024 | 6.259 | 6.308 | 6.190 | 6.229 | 543,248 | +0.07(+1.12%) |
Mar 06, 2024 | 6.190 | 6.190 | 6.043 | 6.161 | 756,175 | +0.09(+1.46%) |
Mar 05, 2024 | 5.964 | 6.190 | 5.911 | 6.072 | 784,254 | +0.03(+0.49%) |
Mar 04, 2024 | 6.102 | 6.121 | 5.846 | 6.043 | 767,289 | -0.04(-0.65%) |
Mar 01, 2024 | 6.151 | 6.181 | 6.003 | 6.082 | 950,017 | -0.08(-1.28%) |
Feb 29, 2024 | 6.033 | 6.249 | 5.964 | 6.161 | 1,671,162 | +0.24(+3.98%) |
Feb 28, 2024 | 5.866 | 6.072 | 5.866 | 5.925 | 647,447 | -0.05(-0.82%) |
Feb 27, 2024 | 5.964 | 6.038 | 5.866 | 5.974 | 1,107,044 | +0.11(+1.84%) |
Feb 26, 2024 | 5.994 | 6.057 | 5.826 | 5.866 | 916,740 | -0.17(-2.77%) |
Feb 23, 2024 | 6.141 | 6.170 | 6.023 | 6.033 | 1,100,126 | -0.14(-2.23%) |
Feb 22, 2024 | 6.308 | 6.342 | 6.151 | 6.170 | 941,317 | -0.14(-2.26%) |
Feb 21, 2024 | 6.294 | 6.351 | 6.245 | 6.313 | 565,304 | +0.00(+0.00%) |
Feb 20, 2024 | 6.496 | 6.496 | 6.289 | 6.313 | 766,281 | -0.21(-3.25%) |
Feb 16, 2024 | 6.342 | 6.597 | 6.245 | 6.525 | 729,986 | +0.00(+0.00%) |
Feb 15, 2024 | 6.342 | 6.535 | 6.284 | 6.525 | 1,722,384 | +0.28(+4.48%) |
Feb 14, 2024 | 6.216 | 6.313 | 6.139 | 6.245 | 993,595 | +0.09(+1.41%) |
Feb 13, 2024 | 6.583 | 6.583 | 6.033 | 6.159 | 1,544,823 | -0.48(-7.26%) |
Feb 12, 2024 | 6.419 | 6.747 | 6.380 | 6.641 | 1,541,242 | +0.26(+4.08%) |
Feb 09, 2024 | 6.361 | 6.438 | 6.274 | 6.380 | 893,914 | +0.00(+0.00%) |
Feb 08, 2024 | 6.135 | 6.472 | 6.004 | 6.380 | 1,212,403 | +0.33(+5.41%) |
Feb 07, 2024 | 6.188 | 6.216 | 6.004 | 6.053 | 1,164,953 | -0.13(-2.18%) |
Feb 06, 2024 | 6.236 | 6.332 | 6.132 | 6.188 | 986,038 | -0.09(-1.38%) |
Feb 05, 2024 | 6.303 | 6.342 | 6.163 | 6.274 | 974,719 | -0.17(-2.69%) |
Feb 02, 2024 | 6.448 | 6.563 | 6.332 | 6.448 | 1,309,240 | -0.17(-2.62%) |
Feb 01, 2024 | 6.602 | 6.626 | 6.289 | 6.621 | 1,939,651 | +0.07(+1.03%) |
Jan 31, 2024 | 6.901 | 6.959 | 6.539 | 6.554 | 1,224,828 | -0.41(-5.95%) |
Jan 30, 2024 | 7.103 | 7.119 | 6.939 | 6.968 | 547,364 | -0.17(-2.43%) |
Jan 29, 2024 | 7.093 | 7.156 | 7.045 | 7.142 | 512,345 | +0.05(+0.68%) |
Jan 26, 2024 | 7.132 | 7.200 | 7.074 | 7.093 | 620,441 | -0.02(-0.27%) |
Jan 25, 2024 | 7.171 | 7.200 | 7.045 | 7.113 | 1,162,991 | +0.12(+1.65%) |
Jan 24, 2024 | 7.151 | 7.180 | 6.939 | 6.997 | 1,105,319 | +0.01(+0.14%) |
Jan 23, 2024 | 7.209 | 7.257 | 6.930 | 6.987 | 850,327 | -0.12(-1.63%) |
Jan 22, 2024 | 6.968 | 7.122 | 6.920 | 7.103 | 1,059,421 | +0.22(+3.22%) |
Jan 19, 2024 | 6.737 | 6.901 | 6.631 | 6.881 | 923,882 | +0.23(+3.48%) |
Jan 18, 2024 | 6.698 | 6.775 | 6.563 | 6.650 | 746,700 | -0.02(-0.29%) |
Jan 17, 2024 | 6.756 | 6.795 | 6.461 | 6.669 | 1,439,190 | -0.25(-3.62%) |
Jan 16, 2024 | 6.968 | 7.007 | 6.857 | 6.920 | 731,733 | -0.13(-1.78%) |
Jan 12, 2024 | 7.113 | 7.166 | 6.973 | 7.045 | 589,047 | +0.09(+1.25%) |
Jan 11, 2024 | 7.065 | 7.084 | 6.853 | 6.959 | 876,354 | -0.19(-2.70%) |
Jan 10, 2024 | 6.968 | 7.204 | 6.949 | 7.151 | 1,107,658 | +0.22(+3.20%) |
Jan 09, 2024 | 6.901 | 6.963 | 6.824 | 6.930 | 666,664 | -0.08(-1.10%) |
Jan 08, 2024 | 6.814 | 7.007 | 6.747 | 7.007 | 644,331 | +0.18(+2.68%) |
Jan 05, 2024 | 6.650 | 6.872 | 6.592 | 6.824 | 1,034,654 | +0.08(+1.14%) |
Jan 04, 2024 | 6.737 | 6.867 | 6.660 | 6.747 | 946,694 | -0.01(-0.14%) |
Jan 03, 2024 | 6.978 | 7.026 | 6.665 | 6.756 | 1,369,971 | -0.36(-5.01%) |
Jan 02, 2024 | 6.862 | 7.142 | 6.795 | 7.113 | 1,046,242 | +0.26(+3.80%) |
Dec 29, 2023 | 6.987 | 6.997 | 6.853 | 6.853 | 1,021,740 | -0.18(-2.60%) |
Dec 28, 2023 | 6.872 | 7.036 | 6.853 | 7.036 | 565,542 | +0.11(+1.53%) |
Dec 27, 2023 | 6.939 | 6.968 | 6.862 | 6.930 | 602,786 | -0.02(-0.28%) |
Dec 26, 2023 | 6.843 | 6.987 | 6.814 | 6.949 | 509,401 | +0.12(+1.69%) |
Dec 22, 2023 | 6.920 | 7.036 | 6.790 | 6.833 | 676,390 | -0.02(-0.28%) |
Dec 21, 2023 | 6.949 | 6.997 | 6.756 | 6.853 | 652,303 | +0.00(+0.00%) |
Dec 20, 2023 | 6.881 | 7.214 | 6.853 | 6.853 | 1,091,306 | -0.09(-1.25%) |
Dec 19, 2023 | 6.930 | 6.997 | 6.896 | 6.939 | 946,866 | +0.08(+1.12%) |
Dec 18, 2023 | 7.103 | 7.103 | 6.862 | 6.862 | 912,014 | -0.19(-2.73%) |
Dec 15, 2023 | 7.257 | 7.277 | 6.963 | 7.055 | 3,294,912 | -0.17(-2.40%) |
Dec 14, 2023 | 7.161 | 7.392 | 7.142 | 7.228 | 1,800,227 | +0.35(+5.04%) |
Dec 13, 2023 | 6.371 | 6.910 | 6.308 | 6.881 | 1,388,964 | +0.50(+7.85%) |
Dec 12, 2023 | 6.400 | 6.400 | 6.284 | 6.380 | 779,312 | -0.04(-0.60%) |
Dec 11, 2023 | 6.428 | 6.467 | 6.380 | 6.419 | 861,391 | -0.01(-0.15%) |
Dec 08, 2023 | 6.428 | 6.477 | 6.333 | 6.428 | 791,087 | -0.05(-0.74%) |
Dec 07, 2023 | 6.342 | 6.477 | 6.284 | 6.477 | 948,364 | +0.16(+2.60%) |
Dec 06, 2023 | 6.400 | 6.573 | 6.313 | 6.313 | 902,620 | -0.01(-0.15%) |
Dec 05, 2023 | 6.457 | 6.470 | 6.265 | 6.322 | 1,070,303 | -0.15(-2.38%) |
Dec 04, 2023 | 6.380 | 6.554 | 6.322 | 6.477 | 1,484,767 | +0.08(+1.20%) |
Dec 01, 2023 | 5.995 | 6.467 | 5.879 | 6.400 | 1,676,664 | +0.40(+6.75%) |
Nov 30, 2023 | 6.033 | 6.096 | 5.937 | 5.995 | 1,624,396 | -0.02(-0.32%) |
Nov 29, 2023 | 5.995 | 6.265 | 5.985 | 6.014 | 1,062,359 | +0.11(+1.79%) |
Nov 28, 2023 | 5.725 | 5.927 | 5.600 | 5.908 | 1,374,857 | +0.19(+3.37%) |
Nov 27, 2023 | 5.725 | 5.773 | 5.571 | 5.715 | 872,572 | -0.08(-1.33%) |
Nov 24, 2023 | 5.735 | 5.792 | 5.667 | 5.792 | 271,974 | +0.06(+1.01%) |
Nov 22, 2023 | 5.869 | 5.918 | 5.706 | 5.735 | 938,001 | -0.05(-0.92%) |
Nov 21, 2023 | 5.740 | 5.816 | 5.599 | 5.788 | 1,403,130 | -0.06(-0.97%) |
Nov 20, 2023 | 5.844 | 5.854 | 5.707 | 5.844 | 730,453 | +0.02(+0.32%) |
Nov 17, 2023 | 5.854 | 5.873 | 5.755 | 5.825 | 728,654 | +0.07(+1.15%) |
Nov 16, 2023 | 5.939 | 5.973 | 5.712 | 5.759 | 931,200 | -0.21(-3.48%) |
Nov 15, 2023 | 5.948 | 6.146 | 5.901 | 5.967 | 1,985,409 | +0.02(+0.32%) |
Nov 14, 2023 | 5.627 | 6.042 | 5.627 | 5.948 | 1,932,335 | +0.66(+12.50%) |
Nov 13, 2023 | 5.259 | 5.287 | 5.070 | 5.287 | 771,044 | -0.02(-0.36%) |
Nov 10, 2023 | 5.316 | 5.353 | 5.207 | 5.306 | 1,137,073 | +0.04(+0.72%) |
Nov 09, 2023 | 5.570 | 5.599 | 5.254 | 5.268 | 790,667 | -0.26(-4.78%) |
Nov 08, 2023 | 5.627 | 5.636 | 5.429 | 5.533 | 909,182 | -0.09(-1.68%) |
Nov 07, 2023 | 5.665 | 5.721 | 5.561 | 5.627 | 930,125 | -0.08(-1.32%) |
Nov 06, 2023 | 5.712 | 5.759 | 5.622 | 5.703 | 836,541 | -0.06(-0.98%) |
Nov 03, 2023 | 5.627 | 5.816 | 5.561 | 5.759 | 1,037,707 | +0.27(+4.99%) |
Nov 02, 2023 | 5.249 | 5.485 | 5.174 | 5.485 | 1,093,879 | +0.42(+8.19%) |
Nov 01, 2023 | 4.928 | 5.117 | 4.910 | 5.070 | 1,778,690 | +0.15(+3.07%) |
Oct 31, 2023 | 4.957 | 5.042 | 4.636 | 4.919 | 2,288,071 | +0.10(+2.16%) |
Oct 30, 2023 | 4.862 | 4.947 | 4.711 | 4.815 | 1,366,433 | +0.03(+0.59%) |
Oct 27, 2023 | 4.900 | 4.905 | 4.754 | 4.787 | 1,099,857 | -0.08(-1.55%) |
Oct 26, 2023 | 4.843 | 4.910 | 4.796 | 4.862 | 897,949 | +0.08(+1.58%) |
Oct 25, 2023 | 4.919 | 4.947 | 4.740 | 4.787 | 901,850 | -0.21(-4.16%) |
Oct 24, 2023 | 4.938 | 4.994 | 4.900 | 4.994 | 1,059,757 | +0.11(+2.32%) |
Oct 23, 2023 | 4.862 | 4.946 | 4.754 | 4.881 | 1,106,950 | -0.03(-0.58%) |
Oct 20, 2023 | 4.910 | 4.976 | 4.843 | 4.910 | 1,261,689 | +0.02(+0.39%) |
Oct 19, 2023 | 4.957 | 5.103 | 4.872 | 4.891 | 1,243,346 | -0.13(-2.63%) |
Oct 18, 2023 | 5.089 | 5.174 | 5.013 | 5.023 | 1,698,419 | -0.16(-3.10%) |
Oct 17, 2023 | 5.004 | 5.268 | 5.004 | 5.183 | 1,108,388 | +0.11(+2.23%) |
Oct 16, 2023 | 4.881 | 5.098 | 4.834 | 5.070 | 1,375,697 | +0.26(+5.50%) |
Oct 13, 2023 | 5.089 | 5.089 | 4.777 | 4.806 | 1,722,166 | -0.19(-3.78%) |
Oct 12, 2023 | 5.079 | 5.079 | 4.919 | 4.994 | 1,532,934 | -0.10(-2.04%) |
Oct 11, 2023 | 5.061 | 5.193 | 4.985 | 5.098 | 1,449,904 | +0.08(+1.69%) |
Oct 10, 2023 | 5.032 | 5.131 | 5.004 | 5.013 | 1,328,282 | +0.01(+0.19%) |
Oct 09, 2023 | 4.834 | 5.065 | 4.815 | 5.004 | 1,220,063 | +0.10(+2.12%) |
Oct 06, 2023 | 4.815 | 4.966 | 4.749 | 4.900 | 2,025,655 | -0.01(-0.19%) |
Oct 05, 2023 | 4.900 | 4.957 | 4.810 | 4.910 | 1,002,444 | -0.02(-0.38%) |
Oct 04, 2023 | 4.843 | 4.938 | 4.758 | 4.928 | 1,210,904 | +0.10(+2.15%) |
Oct 03, 2023 | 5.127 | 5.184 | 4.815 | 4.825 | 1,470,359 | -0.37(-7.09%) |