Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 6.600 | 6.960 | 6.430 | 6.890 | 466,699 | +0.31(+4.71%) |
Jun 05, 2024 | 6.490 | 6.590 | 6.300 | 6.580 | 905,899 | +0.13(+2.02%) |
Jun 04, 2024 | 6.490 | 6.630 | 6.430 | 6.450 | 836,279 | -0.10(-1.53%) |
Jun 03, 2024 | 6.610 | 6.718 | 6.410 | 6.550 | 886,072 | +0.07(+1.08%) |
May 31, 2024 | 6.530 | 6.665 | 6.380 | 6.480 | 1,042,303 | -0.02(-0.31%) |
May 30, 2024 | 6.670 | 6.789 | 6.380 | 6.500 | 1,115,505 | -0.04(-0.61%) |
May 29, 2024 | 6.270 | 6.590 | 6.030 | 6.540 | 834,647 | +0.04(+0.62%) |
May 28, 2024 | 7.260 | 7.310 | 6.400 | 6.500 | 1,258,014 | -0.42(-6.14%) |
May 24, 2024 | 6.970 | 7.230 | 6.800 | 6.925 | 543,204 | -0.02(-0.22%) |
May 23, 2024 | 7.450 | 7.530 | 6.680 | 6.940 | 1,250,346 | -0.51(-6.85%) |
May 22, 2024 | 8.080 | 8.120 | 7.420 | 7.450 | 1,324,622 | -0.58(-7.22%) |
May 21, 2024 | 7.680 | 8.270 | 7.610 | 8.030 | 1,820,411 | +0.50(+6.64%) |
May 20, 2024 | 7.190 | 7.630 | 6.900 | 7.530 | 759,342 | +0.45(+6.36%) |
May 17, 2024 | 7.050 | 7.180 | 6.870 | 7.080 | 610,441 | +0.04(+0.57%) |
May 16, 2024 | 6.900 | 7.150 | 6.600 | 7.040 | 847,000 | +0.28(+4.14%) |
May 15, 2024 | 6.910 | 7.130 | 6.620 | 6.760 | 536,223 | +0.10(+1.50%) |
May 14, 2024 | 6.710 | 7.170 | 6.550 | 6.660 | 842,888 | +0.24(+3.74%) |
May 13, 2024 | 5.880 | 6.830 | 5.880 | 6.420 | 1,408,300 | +0.81(+14.44%) |
May 10, 2024 | 5.920 | 6.020 | 5.610 | 5.610 | 402,497 | -0.11(-1.92%) |
May 09, 2024 | 5.380 | 5.810 | 5.340 | 5.720 | 635,287 | +0.36(+6.72%) |
May 08, 2024 | 5.470 | 5.520 | 5.170 | 5.360 | 644,082 | -0.21(-3.77%) |
May 07, 2024 | 5.460 | 5.590 | 5.240 | 5.570 | 665,973 | +0.17(+3.15%) |
May 06, 2024 | 5.650 | 5.770 | 5.390 | 5.400 | 1,390,600 | -0.19(-3.40%) |
May 03, 2024 | 5.920 | 6.090 | 5.450 | 5.590 | 923,387 | -0.02(-0.36%) |
May 02, 2024 | 5.370 | 5.720 | 5.120 | 5.610 | 850,800 | +0.34(+6.45%) |
May 01, 2024 | 4.880 | 5.590 | 4.850 | 5.270 | 815,055 | +0.35(+7.11%) |
Apr 30, 2024 | 5.000 | 5.110 | 4.630 | 4.920 | 1,202,890 | +0.06(+1.23%) |
Apr 29, 2024 | 4.900 | 5.140 | 4.650 | 4.860 | 1,268,382 | +0.44(+9.83%) |
Apr 26, 2024 | 4.340 | 4.650 | 4.160 | 4.425 | 641,596 | +0.12(+2.91%) |
Apr 25, 2024 | 4.570 | 4.598 | 4.110 | 4.300 | 848,913 | -0.40(-8.51%) |
Apr 24, 2024 | 4.790 | 4.932 | 4.685 | 4.700 | 522,474 | -0.10(-2.08%) |
Apr 23, 2024 | 4.850 | 5.300 | 4.790 | 4.800 | 850,784 | +0.02(+0.42%) |
Apr 22, 2024 | 4.690 | 4.910 | 4.375 | 4.780 | 1,445,709 | +0.27(+5.99%) |
Apr 19, 2024 | 4.590 | 4.680 | 4.340 | 4.510 | 929,147 | -0.08(-1.74%) |
Apr 18, 2024 | 4.930 | 4.980 | 4.560 | 4.590 | 912,726 | -0.34(-6.90%) |
Apr 17, 2024 | 5.320 | 5.320 | 4.920 | 4.930 | 652,703 | -0.34(-6.45%) |
Apr 16, 2024 | 5.410 | 5.410 | 5.170 | 5.270 | 531,653 | -0.17(-3.13%) |
Apr 15, 2024 | 5.710 | 5.720 | 5.400 | 5.440 | 612,571 | -0.29(-5.06%) |
Apr 12, 2024 | 5.750 | 5.855 | 5.650 | 5.730 | 509,416 | -0.08(-1.38%) |
Apr 11, 2024 | 5.990 | 6.010 | 5.610 | 5.810 | 588,717 | -0.08(-1.36%) |
Apr 10, 2024 | 5.820 | 6.020 | 5.780 | 5.890 | 552,852 | -0.29(-4.69%) |
Apr 09, 2024 | 6.180 | 6.400 | 6.080 | 6.180 | 442,640 | +0.08(+1.31%) |
Apr 08, 2024 | 5.870 | 6.170 | 5.820 | 6.100 | 677,112 | +0.35(+6.09%) |
Apr 05, 2024 | 5.710 | 5.910 | 5.475 | 5.750 | 838,805 | -0.04(-0.69%) |
Apr 04, 2024 | 5.900 | 6.040 | 5.720 | 5.790 | 1,010,000 | -0.01(-0.17%) |
Apr 03, 2024 | 6.380 | 6.450 | 5.790 | 5.800 | 1,263,691 | -0.52(-8.23%) |
Apr 02, 2024 | 6.520 | 6.605 | 6.180 | 6.320 | 1,731,642 | -0.44(-6.51%) |
Apr 01, 2024 | 7.050 | 7.051 | 6.610 | 6.760 | 543,430 | -0.24(-3.43%) |
Mar 28, 2024 | 6.830 | 7.060 | 6.710 | 7.000 | 641,726 | +0.24(+3.55%) |
Mar 27, 2024 | 6.780 | 6.960 | 6.600 | 6.760 | 704,648 | +0.10(+1.50%) |
Mar 26, 2024 | 7.100 | 7.100 | 6.500 | 6.660 | 593,476 | -0.21(-3.06%) |
Mar 25, 2024 | 6.930 | 7.090 | 6.860 | 6.870 | 294,162 | -0.06(-0.87%) |
Mar 22, 2024 | 7.340 | 7.340 | 6.910 | 6.930 | 393,947 | -0.41(-5.59%) |
Mar 21, 2024 | 7.470 | 7.590 | 7.180 | 7.340 | 295,330 | -0.03(-0.41%) |
Mar 20, 2024 | 7.090 | 7.510 | 6.800 | 7.370 | 335,754 | +0.26(+3.66%) |
Mar 19, 2024 | 6.950 | 7.280 | 6.900 | 7.110 | 341,810 | +0.09(+1.28%) |
Mar 18, 2024 | 7.180 | 7.220 | 6.710 | 7.020 | 391,214 | -0.14(-1.96%) |
Mar 15, 2024 | 6.860 | 7.200 | 6.615 | 7.160 | 977,321 | +0.28(+3.99%) |
Mar 14, 2024 | 7.860 | 7.860 | 6.770 | 6.885 | 1,036,816 | -1.04(-13.18%) |
Mar 13, 2024 | 7.640 | 8.070 | 7.640 | 7.930 | 497,687 | +0.22(+2.85%) |
Mar 12, 2024 | 8.090 | 8.140 | 7.620 | 7.710 | 456,675 | -0.32(-3.99%) |
Mar 11, 2024 | 8.120 | 8.350 | 8.000 | 8.030 | 347,583 | -0.05(-0.62%) |
Mar 08, 2024 | 8.400 | 8.580 | 8.020 | 8.080 | 377,563 | -0.06(-0.74%) |
Mar 07, 2024 | 8.420 | 8.540 | 8.040 | 8.140 | 431,545 | -0.28(-3.33%) |
Mar 06, 2024 | 8.290 | 8.550 | 8.135 | 8.420 | 529,232 | +0.36(+4.40%) |
Mar 05, 2024 | 8.650 | 8.880 | 7.890 | 8.065 | 615,302 | -0.71(-8.04%) |
Mar 04, 2024 | 8.910 | 8.910 | 8.250 | 8.770 | 608,864 | +0.03(+0.34%) |
Mar 01, 2024 | 8.710 | 9.060 | 8.705 | 8.740 | 619,908 | +0.11(+1.27%) |
Feb 29, 2024 | 9.520 | 9.620 | 8.600 | 8.630 | 712,255 | -0.55(-5.99%) |
Feb 28, 2024 | 9.210 | 9.450 | 9.070 | 9.180 | 533,037 | -0.21(-2.24%) |
Feb 27, 2024 | 8.950 | 9.770 | 8.820 | 9.390 | 974,979 | +0.73(+8.43%) |
Feb 26, 2024 | 8.310 | 8.860 | 8.170 | 8.660 | 433,288 | +0.34(+4.09%) |
Feb 23, 2024 | 8.560 | 8.730 | 7.920 | 8.320 | 433,652 | -0.13(-1.54%) |
Feb 22, 2024 | 8.480 | 8.860 | 8.030 | 8.450 | 716,272 | -0.04(-0.47%) |
Feb 21, 2024 | 8.590 | 8.630 | 8.080 | 8.490 | 594,120 | +0.46(+5.73%) |
Feb 20, 2024 | 8.410 | 8.645 | 7.740 | 8.030 | 1,043,987 | -0.43(-5.08%) |
Feb 16, 2024 | 7.620 | 8.560 | 7.500 | 8.460 | 1,413,449 | +0.66(+8.46%) |
Feb 15, 2024 | 6.530 | 7.950 | 6.340 | 7.800 | 5,338,831 | +0.93(+13.62%) |
Feb 14, 2024 | 6.790 | 6.970 | 6.510 | 6.865 | 492,693 | +0.25(+3.70%) |
Feb 13, 2024 | 6.830 | 6.948 | 6.550 | 6.620 | 585,900 | -0.67(-9.19%) |
Feb 12, 2024 | 6.760 | 7.325 | 6.760 | 7.290 | 678,333 | +0.55(+8.16%) |
Feb 09, 2024 | 6.820 | 6.920 | 6.720 | 6.740 | 456,742 | +0.01(+0.15%) |
Feb 08, 2024 | 6.500 | 6.800 | 6.460 | 6.730 | 304,106 | +0.23(+3.54%) |
Feb 07, 2024 | 6.800 | 6.800 | 6.480 | 6.500 | 288,137 | -0.29(-4.27%) |
Feb 06, 2024 | 6.450 | 6.820 | 6.275 | 6.790 | 587,161 | +0.32(+4.95%) |
Feb 05, 2024 | 6.450 | 6.590 | 6.225 | 6.470 | 479,174 | -0.14(-2.12%) |
Feb 02, 2024 | 6.510 | 6.670 | 6.360 | 6.610 | 528,630 | -0.10(-1.49%) |
Feb 01, 2024 | 6.440 | 6.740 | 6.280 | 6.710 | 498,444 | +0.36(+5.67%) |
Jan 31, 2024 | 6.800 | 6.870 | 6.320 | 6.350 | 728,286 | -0.44(-6.48%) |
Jan 30, 2024 | 7.400 | 7.417 | 6.705 | 6.790 | 669,299 | -0.70(-9.35%) |
Jan 29, 2024 | 6.650 | 7.700 | 6.400 | 7.490 | 829,276 | +0.96(+14.70%) |
Jan 26, 2024 | 6.730 | 7.000 | 6.490 | 6.530 | 416,377 | -0.15(-2.25%) |
Jan 25, 2024 | 6.660 | 6.840 | 6.560 | 6.680 | 371,229 | +0.16(+2.45%) |
Jan 24, 2024 | 6.740 | 6.765 | 6.460 | 6.520 | 425,227 | -0.09(-1.36%) |
Jan 23, 2024 | 6.770 | 6.890 | 6.480 | 6.610 | 476,585 | -0.09(-1.34%) |
Jan 22, 2024 | 6.600 | 6.850 | 6.450 | 6.700 | 707,499 | +0.20(+3.08%) |
Jan 19, 2024 | 6.390 | 6.580 | 6.260 | 6.500 | 524,475 | +0.11(+1.72%) |
Jan 18, 2024 | 6.860 | 6.870 | 6.370 | 6.390 | 494,204 | -0.41(-6.03%) |
Jan 17, 2024 | 6.930 | 7.097 | 6.685 | 6.800 | 676,456 | -0.21(-3.00%) |
Jan 16, 2024 | 7.530 | 7.530 | 6.700 | 7.010 | 1,006,085 | -0.98(-12.27%) |
Jan 12, 2024 | 8.200 | 8.775 | 7.970 | 7.990 | 385,778 | -0.16(-1.96%) |
Jan 11, 2024 | 8.500 | 8.680 | 7.900 | 8.150 | 707,669 | -0.53(-6.11%) |
Jan 10, 2024 | 9.000 | 9.200 | 8.510 | 8.680 | 665,381 | -0.33(-3.66%) |
Jan 09, 2024 | 8.940 | 9.200 | 8.700 | 9.010 | 555,453 | -0.04(-0.44%) |
Jan 08, 2024 | 8.960 | 9.150 | 8.860 | 9.050 | 398,734 | +0.07(+0.78%) |
Jan 05, 2024 | 8.780 | 9.040 | 8.500 | 8.980 | 601,455 | -0.03(-0.33%) |
Jan 04, 2024 | 8.960 | 9.180 | 8.830 | 9.010 | 349,581 | +0.14(+1.58%) |
Jan 03, 2024 | 8.700 | 8.985 | 8.425 | 8.870 | 325,308 | +0.11(+1.26%) |
Jan 02, 2024 | 8.830 | 9.240 | 8.500 | 8.760 | 486,617 | -0.10(-1.13%) |
Dec 29, 2023 | 9.510 | 9.515 | 8.850 | 8.860 | 315,168 | -0.69(-7.23%) |
Dec 28, 2023 | 9.500 | 9.800 | 9.310 | 9.550 | 408,060 | +0.14(+1.49%) |
Dec 27, 2023 | 9.480 | 9.480 | 9.050 | 9.410 | 314,521 | +0.21(+2.28%) |
Dec 26, 2023 | 9.420 | 9.440 | 9.030 | 9.200 | 294,880 | -0.02(-0.22%) |
Dec 22, 2023 | 8.890 | 9.770 | 8.880 | 9.220 | 372,874 | +0.46(+5.25%) |
Dec 21, 2023 | 9.070 | 9.200 | 8.690 | 8.760 | 381,418 | -0.09(-1.02%) |
Dec 20, 2023 | 9.220 | 9.640 | 8.830 | 8.850 | 441,406 | -0.66(-6.94%) |
Dec 19, 2023 | 9.030 | 9.530 | 8.930 | 9.510 | 426,391 | +0.60(+6.73%) |
Dec 18, 2023 | 8.950 | 9.170 | 8.653 | 8.910 | 373,017 | +0.08(+0.91%) |
Dec 15, 2023 | 9.370 | 9.860 | 8.590 | 8.830 | 2,630,966 | -0.44(-4.75%) |
Dec 14, 2023 | 8.970 | 9.420 | 8.740 | 9.270 | 748,213 | +0.47(+5.34%) |
Dec 13, 2023 | 7.560 | 8.810 | 7.440 | 8.800 | 723,472 | +1.23(+16.25%) |
Dec 12, 2023 | 8.030 | 8.030 | 7.320 | 7.570 | 554,496 | -0.58(-7.12%) |
Dec 11, 2023 | 8.420 | 8.530 | 7.925 | 8.150 | 582,507 | -0.35(-4.12%) |
Dec 08, 2023 | 8.590 | 8.740 | 8.170 | 8.500 | 570,042 | -0.06(-0.70%) |
Dec 07, 2023 | 8.450 | 8.630 | 8.200 | 8.560 | 461,667 | +0.17(+2.03%) |
Dec 06, 2023 | 7.940 | 8.530 | 7.750 | 8.390 | 423,079 | +0.54(+6.88%) |
Dec 05, 2023 | 8.050 | 8.150 | 7.810 | 7.850 | 326,949 | -0.22(-2.73%) |
Dec 04, 2023 | 8.110 | 8.470 | 7.760 | 8.070 | 444,147 | +0.01(+0.12%) |
Dec 01, 2023 | 7.310 | 8.110 | 7.045 | 8.060 | 536,925 | +0.80(+11.02%) |
Nov 30, 2023 | 7.350 | 7.485 | 7.085 | 7.260 | 398,164 | +0.09(+1.26%) |
Nov 29, 2023 | 7.150 | 7.330 | 7.020 | 7.170 | 383,503 | +0.11(+1.56%) |
Nov 28, 2023 | 7.000 | 7.080 | 6.790 | 7.060 | 339,421 | +0.03(+0.43%) |
Nov 27, 2023 | 7.170 | 7.180 | 6.760 | 7.030 | 400,673 | -0.23(-3.17%) |
Nov 24, 2023 | 7.180 | 7.578 | 7.050 | 7.260 | 253,724 | +0.05(+0.69%) |
Nov 22, 2023 | 6.930 | 7.290 | 6.840 | 7.210 | 388,966 | +0.37(+5.41%) |
Nov 21, 2023 | 6.920 | 6.985 | 6.630 | 6.840 | 425,326 | -0.11(-1.58%) |
Nov 20, 2023 | 6.650 | 7.460 | 6.530 | 6.950 | 867,403 | +0.35(+5.30%) |
Nov 17, 2023 | 6.240 | 6.820 | 6.180 | 6.600 | 1,044,969 | +0.45(+7.32%) |
Nov 16, 2023 | 6.610 | 6.610 | 6.070 | 6.150 | 757,386 | -0.37(-5.67%) |
Nov 15, 2023 | 7.000 | 7.440 | 6.490 | 6.520 | 977,979 | -0.55(-7.78%) |
Nov 14, 2023 | 7.180 | 7.415 | 6.990 | 7.070 | 910,002 | +0.41(+6.08%) |
Nov 13, 2023 | 6.650 | 6.770 | 6.120 | 6.665 | 587,468 | -0.14(-2.06%) |
Nov 10, 2023 | 6.890 | 6.984 | 6.410 | 6.805 | 465,086 | -0.04(-0.58%) |
Nov 09, 2023 | 7.600 | 7.670 | 6.750 | 6.845 | 313,458 | -0.66(-8.73%) |
Nov 08, 2023 | 8.200 | 8.260 | 7.480 | 7.500 | 523,554 | -0.81(-9.75%) |
Nov 07, 2023 | 7.770 | 8.430 | 7.510 | 8.310 | 493,309 | +0.55(+7.09%) |
Nov 06, 2023 | 7.960 | 8.640 | 7.570 | 7.760 | 762,277 | -0.04(-0.51%) |
Nov 03, 2023 | 6.840 | 7.890 | 6.830 | 7.800 | 920,800 | +1.17(+17.65%) |
Nov 02, 2023 | 6.510 | 6.720 | 6.510 | 6.630 | 262,496 | +0.21(+3.27%) |
Nov 01, 2023 | 6.500 | 6.500 | 6.210 | 6.420 | 292,854 | -0.07(-1.08%) |
Oct 31, 2023 | 5.790 | 6.520 | 5.710 | 6.490 | 408,496 | +0.67(+11.51%) |
Oct 30, 2023 | 5.670 | 5.970 | 5.640 | 5.820 | 816,673 | +0.23(+4.11%) |
Oct 27, 2023 | 6.120 | 6.220 | 5.540 | 5.590 | 973,089 | -0.40(-6.60%) |
Oct 26, 2023 | 6.270 | 6.310 | 5.912 | 5.985 | 413,608 | -0.14(-2.29%) |
Oct 25, 2023 | 6.850 | 6.930 | 5.875 | 6.125 | 786,392 | -0.72(-10.58%) |
Oct 24, 2023 | 7.060 | 7.230 | 6.790 | 6.850 | 539,498 | -0.14(-2.00%) |
Oct 23, 2023 | 7.100 | 7.250 | 6.870 | 6.990 | 502,984 | -0.15(-2.10%) |
Oct 20, 2023 | 7.370 | 7.650 | 7.120 | 7.140 | 274,009 | -0.24(-3.25%) |
Oct 19, 2023 | 7.500 | 7.820 | 7.250 | 7.380 | 460,775 | -0.15(-1.99%) |
Oct 18, 2023 | 7.760 | 7.850 | 7.190 | 7.530 | 462,911 | -0.17(-2.21%) |
Oct 17, 2023 | 6.810 | 7.780 | 6.710 | 7.700 | 778,113 | +0.70(+10.00%) |
Oct 16, 2023 | 7.130 | 7.160 | 6.780 | 7.000 | 350,810 | -0.11(-1.55%) |
Oct 13, 2023 | 6.650 | 7.210 | 6.535 | 7.110 | 537,677 | +0.46(+6.92%) |
Oct 12, 2023 | 7.670 | 7.870 | 6.110 | 6.650 | 1,421,515 | -0.70(-9.52%) |
Oct 11, 2023 | 8.440 | 8.635 | 7.340 | 7.350 | 640,960 | -1.08(-12.81%) |
Oct 10, 2023 | 8.660 | 8.850 | 8.390 | 8.430 | 251,674 | -0.28(-3.21%) |
Oct 09, 2023 | 9.050 | 9.050 | 8.460 | 8.710 | 182,782 | -0.17(-1.91%) |
Oct 06, 2023 | 8.840 | 9.170 | 8.610 | 8.880 | 240,473 | -0.01(-0.11%) |
Oct 05, 2023 | 8.670 | 8.930 | 8.460 | 8.890 | 261,895 | +0.19(+2.18%) |
Oct 04, 2023 | 8.990 | 9.000 | 8.520 | 8.700 | 291,498 | -0.39(-4.29%) |
Oct 03, 2023 | 8.740 | 9.140 | 8.510 | 9.090 | 408,342 | +0.35(+4.00%) |