Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.120 | 8.170 | 7.650 | 8.170 | 149,742 | +0.12(+1.49%) |
May 30, 2024 | 7.920 | 8.160 | 7.850 | 8.050 | 113,912 | +0.08(+1.00%) |
May 29, 2024 | 8.140 | 8.213 | 7.830 | 7.970 | 193,314 | -0.32(-3.86%) |
May 28, 2024 | 8.260 | 8.373 | 8.060 | 8.290 | 187,322 | +0.16(+1.97%) |
May 24, 2024 | 7.970 | 8.150 | 7.720 | 8.130 | 146,236 | +0.44(+5.72%) |
May 23, 2024 | 8.070 | 8.489 | 7.530 | 7.690 | 102,814 | -0.26(-3.27%) |
May 22, 2024 | 8.110 | 8.267 | 7.880 | 7.950 | 111,243 | -0.21(-2.57%) |
May 21, 2024 | 8.500 | 8.730 | 8.010 | 8.160 | 217,125 | -0.46(-5.34%) |
May 20, 2024 | 8.220 | 8.680 | 8.210 | 8.620 | 193,359 | +0.48(+5.90%) |
May 17, 2024 | 8.130 | 8.250 | 7.830 | 8.140 | 152,852 | +0.00(+0.00%) |
May 16, 2024 | 8.140 | 8.220 | 7.870 | 8.140 | 160,408 | -0.07(-0.85%) |
May 15, 2024 | 8.290 | 8.560 | 7.970 | 8.210 | 388,040 | -0.16(-1.91%) |
May 14, 2024 | 8.080 | 8.430 | 8.080 | 8.370 | 113,747 | +0.32(+3.98%) |
May 13, 2024 | 7.720 | 8.240 | 7.353 | 8.050 | 153,962 | -0.22(-2.66%) |
May 10, 2024 | 8.470 | 8.585 | 8.050 | 8.270 | 103,996 | -0.15(-1.78%) |
May 09, 2024 | 8.710 | 8.720 | 8.360 | 8.420 | 142,444 | -0.29(-3.33%) |
May 08, 2024 | 8.690 | 8.890 | 8.500 | 8.710 | 184,754 | -0.11(-1.25%) |
May 07, 2024 | 9.500 | 9.500 | 8.590 | 8.820 | 331,517 | -0.64(-6.77%) |
May 06, 2024 | 8.250 | 9.540 | 8.130 | 9.460 | 899,852 | +1.25(+15.23%) |
May 03, 2024 | 6.450 | 8.240 | 6.435 | 8.210 | 1,105,074 | +2.28(+38.45%) |
May 02, 2024 | 6.330 | 6.500 | 5.760 | 5.930 | 197,395 | -0.32(-5.12%) |
May 01, 2024 | 6.640 | 6.660 | 6.240 | 6.250 | 116,755 | -0.38(-5.73%) |
Apr 30, 2024 | 6.590 | 6.880 | 6.570 | 6.630 | 85,145 | +0.00(+0.00%) |
Apr 29, 2024 | 6.750 | 6.885 | 6.570 | 6.630 | 68,670 | -0.07(-1.04%) |
Apr 26, 2024 | 6.760 | 6.957 | 6.680 | 6.700 | 82,279 | -0.06(-0.89%) |
Apr 25, 2024 | 6.500 | 6.860 | 6.403 | 6.760 | 56,801 | +0.11(+1.65%) |
Apr 24, 2024 | 6.600 | 6.760 | 6.503 | 6.650 | 54,978 | +0.13(+1.99%) |
Apr 23, 2024 | 6.510 | 6.820 | 6.500 | 6.520 | 59,980 | +0.02(+0.31%) |
Apr 22, 2024 | 6.470 | 6.540 | 6.210 | 6.500 | 110,727 | +0.11(+1.72%) |
Apr 19, 2024 | 6.630 | 6.675 | 6.390 | 6.390 | 68,027 | -0.32(-4.77%) |
Apr 18, 2024 | 6.740 | 6.860 | 6.530 | 6.710 | 67,775 | -0.04(-0.59%) |
Apr 17, 2024 | 7.050 | 7.105 | 6.750 | 6.750 | 113,993 | -0.26(-3.71%) |
Apr 16, 2024 | 7.230 | 7.310 | 7.000 | 7.010 | 101,574 | -0.24(-3.31%) |
Apr 15, 2024 | 7.260 | 7.285 | 7.110 | 7.250 | 127,784 | +0.07(+0.97%) |
Apr 12, 2024 | 7.180 | 7.260 | 7.045 | 7.180 | 53,007 | +0.01(+0.14%) |
Apr 11, 2024 | 7.390 | 7.418 | 7.080 | 7.170 | 82,733 | -0.27(-3.63%) |
Apr 10, 2024 | 7.470 | 7.500 | 7.250 | 7.440 | 83,306 | -0.26(-3.38%) |
Apr 09, 2024 | 7.220 | 7.720 | 7.210 | 7.700 | 101,919 | +0.48(+6.65%) |
Apr 08, 2024 | 7.170 | 7.255 | 7.020 | 7.220 | 76,479 | +0.07(+0.98%) |
Apr 05, 2024 | 7.280 | 7.456 | 7.020 | 7.150 | 132,890 | +0.09(+1.27%) |
Apr 04, 2024 | 7.610 | 7.700 | 6.985 | 7.060 | 124,920 | -0.45(-5.99%) |
Apr 03, 2024 | 7.050 | 7.610 | 6.960 | 7.510 | 181,318 | +0.41(+5.77%) |
Apr 02, 2024 | 7.130 | 7.190 | 6.910 | 7.100 | 81,581 | -0.16(-2.20%) |
Apr 01, 2024 | 7.290 | 7.400 | 7.120 | 7.260 | 95,326 | -0.06(-0.82%) |
Mar 28, 2024 | 7.500 | 7.699 | 7.280 | 7.320 | 71,649 | -0.18(-2.40%) |
Mar 27, 2024 | 7.530 | 7.600 | 7.350 | 7.500 | 74,660 | +0.05(+0.67%) |
Mar 26, 2024 | 7.110 | 7.820 | 7.003 | 7.450 | 270,765 | +0.48(+6.81%) |
Mar 25, 2024 | 7.020 | 7.240 | 6.810 | 6.975 | 78,751 | -0.08(-1.20%) |
Mar 22, 2024 | 7.320 | 7.350 | 6.940 | 7.060 | 68,737 | -0.23(-3.16%) |
Mar 21, 2024 | 7.000 | 7.380 | 6.830 | 7.290 | 229,720 | +0.38(+5.50%) |
Mar 20, 2024 | 6.600 | 6.960 | 6.540 | 6.910 | 91,596 | +0.33(+5.02%) |
Mar 19, 2024 | 6.260 | 6.760 | 6.200 | 6.580 | 140,763 | +0.26(+4.11%) |
Mar 18, 2024 | 6.570 | 6.640 | 6.300 | 6.320 | 100,645 | -0.16(-2.47%) |
Mar 15, 2024 | 6.400 | 6.570 | 6.360 | 6.480 | 228,839 | +0.05(+0.78%) |
Mar 14, 2024 | 6.590 | 6.610 | 6.410 | 6.430 | 137,306 | -0.19(-2.87%) |
Mar 13, 2024 | 6.820 | 6.870 | 6.620 | 6.620 | 67,266 | -0.21(-3.07%) |
Mar 12, 2024 | 6.960 | 7.050 | 6.770 | 6.830 | 151,350 | -0.11(-1.59%) |
Mar 11, 2024 | 7.080 | 7.090 | 6.900 | 6.940 | 100,477 | -0.18(-2.60%) |
Mar 08, 2024 | 7.270 | 7.470 | 7.110 | 7.125 | 157,350 | -0.07(-0.90%) |
Mar 07, 2024 | 7.040 | 7.230 | 6.960 | 7.190 | 78,320 | +0.23(+3.30%) |
Mar 06, 2024 | 7.130 | 7.210 | 6.950 | 6.960 | 89,448 | -0.07(-1.00%) |
Mar 05, 2024 | 7.170 | 7.250 | 6.950 | 7.030 | 148,313 | -0.23(-3.17%) |
Mar 04, 2024 | 7.500 | 7.500 | 6.950 | 7.260 | 303,354 | -0.12(-1.63%) |
Mar 01, 2024 | 7.030 | 7.410 | 6.830 | 7.380 | 273,524 | +0.35(+4.98%) |
Feb 29, 2024 | 6.620 | 7.040 | 6.620 | 7.030 | 169,096 | +0.55(+8.49%) |
Feb 28, 2024 | 6.570 | 6.740 | 6.460 | 6.480 | 98,231 | -0.10(-1.52%) |
Feb 27, 2024 | 6.630 | 6.630 | 6.310 | 6.580 | 254,040 | -0.02(-0.30%) |
Feb 26, 2024 | 6.650 | 6.830 | 6.530 | 6.600 | 261,680 | +0.01(+0.15%) |
Feb 23, 2024 | 7.030 | 7.030 | 6.300 | 6.590 | 349,363 | -0.44(-6.26%) |
Feb 22, 2024 | 6.930 | 7.330 | 6.890 | 7.030 | 315,841 | +0.17(+2.48%) |
Feb 21, 2024 | 7.000 | 7.340 | 6.570 | 6.860 | 385,316 | -0.03(-0.44%) |
Feb 20, 2024 | 7.480 | 7.590 | 6.840 | 6.890 | 501,117 | -0.53(-7.14%) |
Feb 16, 2024 | 7.800 | 7.800 | 7.310 | 7.420 | 189,605 | -0.38(-4.87%) |
Feb 15, 2024 | 7.680 | 7.860 | 7.460 | 7.800 | 292,380 | +0.22(+2.90%) |
Feb 14, 2024 | 7.200 | 7.660 | 7.020 | 7.580 | 259,857 | +0.61(+8.75%) |
Feb 13, 2024 | 6.570 | 7.070 | 6.470 | 6.970 | 251,882 | +0.09(+1.31%) |
Feb 12, 2024 | 6.900 | 7.170 | 6.860 | 6.880 | 159,783 | -0.09(-1.29%) |
Feb 09, 2024 | 6.890 | 7.000 | 6.790 | 6.970 | 154,207 | +0.15(+2.20%) |
Feb 08, 2024 | 6.510 | 6.880 | 6.460 | 6.820 | 165,168 | +0.31(+4.76%) |
Feb 07, 2024 | 6.450 | 6.670 | 6.270 | 6.510 | 110,071 | +0.11(+1.72%) |
Feb 06, 2024 | 6.240 | 6.520 | 6.190 | 6.400 | 84,992 | +0.17(+2.73%) |
Feb 05, 2024 | 6.160 | 6.410 | 6.070 | 6.230 | 86,128 | -0.02(-0.32%) |
Feb 02, 2024 | 6.130 | 6.250 | 6.050 | 6.250 | 72,841 | +0.09(+1.46%) |
Feb 01, 2024 | 6.170 | 6.190 | 6.010 | 6.160 | 94,495 | -0.03(-0.48%) |
Jan 31, 2024 | 6.540 | 6.590 | 6.160 | 6.190 | 80,904 | -0.35(-5.35%) |
Jan 30, 2024 | 6.330 | 6.600 | 6.300 | 6.540 | 112,482 | +0.24(+3.81%) |
Jan 29, 2024 | 6.020 | 6.330 | 6.020 | 6.300 | 48,246 | +0.29(+4.83%) |
Jan 26, 2024 | 5.960 | 6.230 | 5.960 | 6.010 | 73,967 | +0.08(+1.35%) |
Jan 25, 2024 | 6.260 | 6.260 | 5.700 | 5.930 | 141,439 | -0.28(-4.51%) |
Jan 24, 2024 | 6.000 | 6.600 | 5.900 | 6.210 | 268,102 | +0.33(+5.61%) |
Jan 23, 2024 | 5.640 | 5.950 | 5.560 | 5.880 | 104,355 | +0.33(+5.95%) |
Jan 22, 2024 | 5.240 | 5.550 | 5.200 | 5.550 | 220,850 | +0.31(+5.92%) |
Jan 19, 2024 | 5.110 | 5.270 | 5.030 | 5.240 | 126,643 | +0.15(+2.95%) |
Jan 18, 2024 | 5.140 | 5.167 | 4.910 | 5.090 | 86,956 | +0.11(+2.21%) |
Jan 17, 2024 | 5.250 | 5.250 | 4.831 | 4.980 | 130,972 | -0.21(-4.05%) |
Jan 16, 2024 | 5.220 | 5.250 | 5.060 | 5.190 | 74,233 | -0.04(-0.76%) |
Jan 12, 2024 | 5.250 | 5.285 | 5.150 | 5.230 | 85,024 | +0.03(+0.58%) |
Jan 11, 2024 | 5.320 | 5.320 | 5.065 | 5.200 | 139,214 | -0.09(-1.79%) |
Jan 10, 2024 | 5.300 | 5.363 | 5.230 | 5.295 | 92,497 | +0.01(+0.28%) |
Jan 09, 2024 | 5.450 | 5.801 | 5.250 | 5.280 | 102,158 | -0.11(-2.04%) |
Jan 08, 2024 | 5.400 | 5.578 | 5.290 | 5.390 | 164,174 | +0.00(+0.00%) |
Jan 05, 2024 | 5.530 | 5.650 | 5.365 | 5.390 | 104,981 | -0.16(-2.88%) |
Jan 04, 2024 | 5.400 | 5.750 | 5.400 | 5.550 | 122,648 | +0.14(+2.59%) |
Jan 03, 2024 | 5.490 | 5.681 | 5.360 | 5.410 | 97,622 | -0.19(-3.39%) |
Jan 02, 2024 | 5.960 | 5.960 | 5.510 | 5.600 | 96,602 | -0.29(-4.92%) |
Dec 29, 2023 | 6.010 | 6.115 | 5.840 | 5.890 | 60,110 | -0.18(-2.97%) |
Dec 28, 2023 | 5.980 | 6.190 | 5.960 | 6.070 | 72,491 | +0.09(+1.51%) |
Dec 27, 2023 | 5.860 | 6.050 | 5.680 | 5.980 | 114,751 | +0.17(+2.93%) |
Dec 26, 2023 | 5.610 | 5.810 | 5.460 | 5.810 | 87,057 | +0.20(+3.57%) |
Dec 22, 2023 | 5.660 | 5.980 | 5.590 | 5.610 | 84,423 | -0.04(-0.71%) |
Dec 21, 2023 | 5.790 | 5.807 | 5.490 | 5.650 | 151,333 | -0.04(-0.70%) |
Dec 20, 2023 | 6.000 | 6.120 | 5.620 | 5.690 | 70,645 | -0.31(-5.17%) |
Dec 19, 2023 | 5.840 | 6.110 | 5.770 | 6.000 | 104,366 | +0.25(+4.35%) |
Dec 18, 2023 | 5.930 | 6.000 | 5.740 | 5.750 | 68,427 | -0.08(-1.37%) |
Dec 15, 2023 | 6.010 | 6.060 | 5.760 | 5.830 | 80,903 | -0.15(-2.51%) |
Dec 14, 2023 | 6.200 | 6.330 | 5.970 | 5.980 | 138,465 | -0.13(-2.13%) |
Dec 13, 2023 | 5.880 | 6.160 | 5.740 | 6.110 | 116,944 | +0.23(+3.91%) |
Dec 12, 2023 | 5.750 | 5.900 | 5.500 | 5.880 | 107,705 | +0.14(+2.44%) |
Dec 11, 2023 | 5.620 | 5.800 | 5.410 | 5.740 | 138,404 | +0.13(+2.32%) |
Dec 08, 2023 | 5.630 | 5.780 | 5.530 | 5.610 | 54,325 | -0.04(-0.71%) |
Dec 07, 2023 | 5.250 | 5.700 | 5.150 | 5.650 | 125,086 | +0.34(+6.40%) |
Dec 06, 2023 | 5.400 | 5.500 | 5.260 | 5.310 | 80,379 | -0.09(-1.67%) |
Dec 05, 2023 | 5.320 | 5.510 | 5.250 | 5.400 | 56,612 | +0.00(+0.00%) |
Dec 04, 2023 | 5.360 | 5.470 | 5.023 | 5.400 | 191,635 | -0.10(-1.82%) |
Dec 01, 2023 | 5.460 | 5.780 | 5.330 | 5.500 | 130,379 | -0.01(-0.18%) |
Nov 30, 2023 | 5.460 | 5.530 | 5.360 | 5.510 | 70,252 | +0.13(+2.42%) |
Nov 29, 2023 | 5.410 | 5.649 | 5.350 | 5.380 | 101,789 | +0.01(+0.19%) |
Nov 28, 2023 | 5.500 | 5.500 | 5.240 | 5.370 | 134,789 | -0.15(-2.72%) |
Nov 27, 2023 | 5.230 | 5.690 | 5.181 | 5.520 | 243,832 | +0.37(+7.18%) |
Nov 24, 2023 | 5.160 | 5.220 | 4.950 | 5.150 | 60,179 | +0.02(+0.39%) |
Nov 22, 2023 | 5.070 | 5.150 | 4.950 | 5.130 | 140,185 | +0.16(+3.22%) |
Nov 21, 2023 | 4.810 | 5.023 | 4.650 | 4.970 | 211,830 | +0.17(+3.54%) |
Nov 20, 2023 | 4.710 | 4.940 | 4.660 | 4.800 | 136,789 | +0.12(+2.56%) |
Nov 17, 2023 | 4.620 | 4.710 | 4.530 | 4.680 | 75,775 | +0.15(+3.31%) |
Nov 16, 2023 | 4.690 | 4.690 | 4.330 | 4.530 | 125,260 | -0.14(-3.00%) |
Nov 15, 2023 | 4.850 | 4.970 | 4.590 | 4.670 | 190,772 | -0.19(-3.91%) |
Nov 14, 2023 | 4.630 | 4.860 | 4.590 | 4.860 | 224,327 | +0.46(+10.45%) |
Nov 13, 2023 | 4.490 | 4.570 | 4.272 | 4.400 | 186,550 | +0.00(+0.00%) |
Nov 10, 2023 | 4.500 | 4.640 | 4.270 | 4.400 | 203,166 | -0.11(-2.44%) |
Nov 09, 2023 | 4.850 | 4.853 | 4.500 | 4.510 | 503,361 | -0.32(-6.63%) |
Nov 08, 2023 | 6.000 | 6.200 | 4.200 | 4.830 | 1,148,905 | -1.83(-27.48%) |
Nov 07, 2023 | 6.420 | 6.710 | 6.180 | 6.660 | 410,193 | +0.21(+3.26%) |
Nov 06, 2023 | 6.760 | 6.760 | 6.310 | 6.450 | 185,567 | -0.21(-3.15%) |
Nov 03, 2023 | 6.510 | 6.800 | 6.477 | 6.660 | 202,617 | +0.32(+5.05%) |
Nov 02, 2023 | 5.820 | 6.630 | 5.810 | 6.340 | 384,922 | +0.94(+17.41%) |
Nov 01, 2023 | 5.480 | 5.480 | 5.180 | 5.400 | 110,238 | -0.05(-0.92%) |
Oct 31, 2023 | 5.520 | 5.540 | 5.323 | 5.450 | 27,692 | -0.03(-0.55%) |
Oct 30, 2023 | 5.420 | 5.520 | 5.320 | 5.480 | 47,372 | +0.11(+2.05%) |
Oct 27, 2023 | 5.350 | 5.510 | 5.300 | 5.370 | 52,130 | +0.05(+0.94%) |
Oct 26, 2023 | 5.390 | 5.500 | 5.250 | 5.320 | 52,801 | -0.09(-1.66%) |
Oct 25, 2023 | 5.450 | 5.500 | 5.390 | 5.410 | 67,557 | -0.12(-2.17%) |
Oct 24, 2023 | 5.730 | 5.765 | 5.460 | 5.530 | 111,732 | -0.12(-2.12%) |
Oct 23, 2023 | 5.850 | 5.865 | 5.640 | 5.650 | 117,328 | -0.23(-3.91%) |
Oct 20, 2023 | 5.900 | 5.960 | 5.720 | 5.880 | 167,768 | -0.07(-1.18%) |
Oct 19, 2023 | 5.980 | 6.050 | 5.800 | 5.950 | 101,494 | -0.03(-0.50%) |
Oct 18, 2023 | 5.930 | 6.030 | 5.730 | 5.980 | 114,425 | +0.02(+0.34%) |
Oct 17, 2023 | 5.870 | 6.080 | 5.870 | 5.960 | 101,471 | +0.04(+0.68%) |
Oct 16, 2023 | 5.960 | 6.000 | 5.810 | 5.920 | 169,835 | -0.04(-0.67%) |
Oct 13, 2023 | 5.900 | 6.030 | 5.760 | 5.960 | 539,047 | -0.16(-2.61%) |
Oct 12, 2023 | 6.110 | 6.150 | 6.020 | 6.120 | 78,463 | -0.11(-1.77%) |
Oct 11, 2023 | 6.120 | 6.400 | 6.020 | 6.230 | 141,004 | +0.14(+2.30%) |
Oct 10, 2023 | 6.210 | 6.280 | 6.040 | 6.090 | 146,226 | -0.17(-2.72%) |
Oct 09, 2023 | 6.070 | 6.260 | 5.900 | 6.260 | 57,068 | +0.13(+2.12%) |
Oct 06, 2023 | 6.120 | 6.546 | 6.110 | 6.130 | 27,850 | -0.08(-1.29%) |
Oct 05, 2023 | 6.340 | 6.415 | 6.140 | 6.210 | 45,337 | -0.14(-2.20%) |
Oct 04, 2023 | 6.200 | 6.350 | 6.040 | 6.350 | 60,211 | +0.11(+1.76%) |
Oct 03, 2023 | 6.430 | 6.530 | 6.220 | 6.240 | 80,459 | -0.30(-4.59%) |