Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.810 | 6.975 | 6.600 | 6.670 | 2,928,372 | -0.08(-1.19%) |
May 30, 2024 | 6.650 | 6.900 | 6.650 | 6.750 | 1,705,293 | +0.09(+1.35%) |
May 29, 2024 | 6.460 | 6.780 | 6.450 | 6.660 | 4,587,398 | -0.04(-0.60%) |
May 28, 2024 | 6.500 | 6.880 | 6.450 | 6.700 | 2,123,819 | +0.26(+4.04%) |
May 24, 2024 | 6.270 | 6.630 | 6.220 | 6.440 | 1,786,154 | +0.24(+3.87%) |
May 23, 2024 | 6.560 | 6.718 | 6.120 | 6.200 | 1,994,624 | -0.34(-5.20%) |
May 22, 2024 | 6.400 | 6.660 | 6.370 | 6.540 | 2,089,378 | +0.21(+3.32%) |
May 21, 2024 | 6.260 | 6.365 | 6.200 | 6.330 | 1,501,824 | -0.04(-0.63%) |
May 20, 2024 | 6.330 | 6.455 | 6.245 | 6.370 | 1,380,961 | +0.04(+0.63%) |
May 17, 2024 | 6.170 | 6.430 | 6.060 | 6.330 | 3,049,023 | +0.20(+3.26%) |
May 16, 2024 | 6.120 | 6.220 | 5.980 | 6.130 | 1,988,885 | +0.04(+0.66%) |
May 15, 2024 | 6.130 | 6.230 | 5.910 | 6.090 | 2,008,028 | +0.08(+1.33%) |
May 14, 2024 | 5.800 | 6.120 | 5.730 | 6.010 | 5,189,325 | +0.35(+6.18%) |
May 13, 2024 | 5.810 | 5.845 | 5.480 | 5.660 | 3,840,391 | -0.10(-1.74%) |
May 10, 2024 | 5.350 | 6.240 | 5.310 | 5.760 | 7,684,535 | -0.03(-0.52%) |
May 09, 2024 | 5.820 | 5.905 | 5.715 | 5.790 | 4,149,587 | -0.03(-0.52%) |
May 08, 2024 | 5.880 | 5.960 | 5.785 | 5.820 | 1,995,192 | -0.19(-3.16%) |
May 07, 2024 | 6.120 | 6.290 | 6.010 | 6.010 | 1,248,619 | -0.12(-1.96%) |
May 06, 2024 | 6.040 | 6.140 | 5.965 | 6.130 | 1,370,755 | +0.16(+2.68%) |
May 03, 2024 | 6.000 | 6.200 | 5.900 | 5.970 | 1,541,687 | +0.16(+2.75%) |
May 02, 2024 | 5.600 | 5.820 | 5.460 | 5.810 | 1,590,880 | +0.34(+6.22%) |
May 01, 2024 | 5.500 | 5.805 | 5.440 | 5.470 | 1,824,523 | -0.15(-2.67%) |
Apr 30, 2024 | 5.690 | 5.820 | 5.590 | 5.620 | 2,216,933 | -0.19(-3.27%) |
Apr 29, 2024 | 5.670 | 5.890 | 5.580 | 5.810 | 1,903,867 | +0.21(+3.75%) |
Apr 26, 2024 | 5.460 | 5.790 | 5.430 | 5.600 | 2,800,304 | +0.13(+2.38%) |
Apr 25, 2024 | 5.510 | 5.590 | 5.235 | 5.470 | 2,208,237 | -0.07(-1.26%) |
Apr 24, 2024 | 5.400 | 5.570 | 5.250 | 5.540 | 7,670,538 | +0.33(+6.33%) |
Apr 23, 2024 | 5.140 | 5.530 | 4.990 | 5.210 | 8,795,586 | +0.10(+1.96%) |
Apr 22, 2024 | 5.360 | 5.460 | 5.070 | 5.110 | 7,554,480 | -0.25(-4.66%) |
Apr 19, 2024 | 5.440 | 5.500 | 5.285 | 5.360 | 4,148,499 | -0.18(-3.25%) |
Apr 18, 2024 | 5.760 | 5.770 | 5.470 | 5.540 | 3,949,463 | -0.24(-4.15%) |
Apr 17, 2024 | 5.890 | 6.030 | 5.751 | 5.780 | 2,656,593 | -0.07(-1.20%) |
Apr 16, 2024 | 5.940 | 6.035 | 5.810 | 5.850 | 2,943,538 | -0.15(-2.50%) |
Apr 15, 2024 | 6.360 | 6.415 | 5.990 | 6.000 | 3,270,931 | -0.37(-5.81%) |
Apr 12, 2024 | 6.500 | 6.500 | 6.300 | 6.370 | 1,413,890 | -0.20(-3.04%) |
Apr 11, 2024 | 6.550 | 6.610 | 6.365 | 6.570 | 3,514,361 | +0.06(+0.92%) |
Apr 10, 2024 | 6.750 | 6.770 | 6.440 | 6.510 | 3,244,903 | -0.60(-8.44%) |
Apr 09, 2024 | 6.890 | 7.140 | 6.890 | 7.110 | 1,722,664 | +0.34(+5.02%) |
Apr 08, 2024 | 6.800 | 7.020 | 6.700 | 6.770 | 1,507,287 | +0.05(+0.74%) |
Apr 05, 2024 | 6.370 | 6.755 | 6.320 | 6.720 | 3,192,995 | +0.30(+4.67%) |
Apr 04, 2024 | 6.570 | 6.650 | 6.260 | 6.420 | 3,491,894 | +0.03(+0.39%) |
Apr 03, 2024 | 6.360 | 6.570 | 6.290 | 6.395 | 1,227,021 | +0.00(+0.08%) |
Apr 02, 2024 | 7.000 | 7.080 | 6.305 | 6.390 | 2,613,950 | -0.81(-11.25%) |
Apr 01, 2024 | 7.080 | 7.200 | 6.960 | 7.200 | 2,696,726 | +0.12(+1.69%) |
Mar 28, 2024 | 6.740 | 6.960 | 6.960 | 7.080 | 3,266,681 | +0.31(+4.58%) |
Mar 27, 2024 | 6.470 | 6.775 | 6.225 | 6.770 | 2,318,427 | +0.38(+5.95%) |
Mar 26, 2024 | 6.430 | 6.460 | 6.260 | 6.390 | 2,089,403 | +0.05(+0.79%) |
Mar 25, 2024 | 6.100 | 6.350 | 6.100 | 6.340 | 2,843,747 | +0.14(+2.26%) |
Mar 22, 2024 | 6.560 | 6.560 | 6.140 | 6.200 | 3,531,452 | -0.44(-6.63%) |
Mar 21, 2024 | 6.850 | 7.100 | 6.640 | 6.640 | 3,984,799 | +0.11(+1.68%) |
Mar 20, 2024 | 6.310 | 6.540 | 6.240 | 6.530 | 1,802,143 | +0.24(+3.82%) |
Mar 19, 2024 | 6.140 | 6.455 | 6.030 | 6.290 | 1,519,850 | +0.06(+0.96%) |
Mar 18, 2024 | 6.180 | 6.340 | 6.130 | 6.230 | 1,564,703 | +0.05(+0.81%) |
Mar 15, 2024 | 6.210 | 6.385 | 6.160 | 6.180 | 5,147,490 | -0.16(-2.52%) |
Mar 14, 2024 | 6.850 | 6.850 | 6.320 | 6.340 | 1,604,127 | -0.53(-7.71%) |
Mar 13, 2024 | 6.920 | 7.080 | 6.860 | 6.870 | 1,636,689 | -0.16(-2.28%) |
Mar 12, 2024 | 7.100 | 7.110 | 6.810 | 7.030 | 2,702,965 | +0.01(+0.14%) |
Mar 11, 2024 | 6.720 | 7.040 | 6.720 | 7.020 | 1,924,823 | +0.21(+3.08%) |
Mar 08, 2024 | 6.990 | 7.030 | 6.721 | 6.810 | 2,086,171 | -0.11(-1.59%) |
Mar 07, 2024 | 6.620 | 6.950 | 6.590 | 6.920 | 2,731,131 | +0.41(+6.30%) |
Mar 06, 2024 | 6.490 | 6.740 | 6.230 | 6.510 | 1,621,156 | +0.21(+3.33%) |
Mar 05, 2024 | 6.620 | 6.670 | 6.230 | 6.300 | 2,342,379 | -0.47(-6.94%) |
Mar 04, 2024 | 6.960 | 6.980 | 6.740 | 6.770 | 2,544,486 | -0.09(-1.31%) |
Mar 01, 2024 | 6.240 | 6.870 | 6.220 | 6.860 | 3,440,764 | +0.67(+10.82%) |
Feb 29, 2024 | 6.170 | 6.270 | 6.050 | 6.190 | 3,465,586 | +0.12(+1.89%) |
Feb 28, 2024 | 6.130 | 6.140 | 5.920 | 6.075 | 2,593,799 | -0.14(-2.33%) |
Feb 27, 2024 | 6.330 | 6.390 | 6.120 | 6.220 | 5,162,619 | -0.03(-0.48%) |
Feb 26, 2024 | 6.040 | 6.700 | 5.930 | 6.250 | 5,361,549 | +0.32(+5.40%) |
Feb 23, 2024 | 5.700 | 6.230 | 5.660 | 5.930 | 9,815,761 | -0.96(-13.93%) |
Feb 22, 2024 | 7.250 | 7.380 | 6.840 | 6.890 | 4,545,566 | -0.17(-2.41%) |
Feb 21, 2024 | 7.070 | 7.180 | 6.920 | 7.060 | 2,412,815 | -0.18(-2.49%) |
Feb 20, 2024 | 7.170 | 7.260 | 7.120 | 7.240 | 1,358,502 | -0.12(-1.63%) |
Feb 16, 2024 | 7.340 | 7.475 | 7.180 | 7.360 | 1,341,670 | -0.10(-1.34%) |
Feb 15, 2024 | 7.450 | 7.650 | 7.365 | 7.460 | 1,519,849 | +0.09(+1.22%) |
Feb 14, 2024 | 7.160 | 7.440 | 7.130 | 7.370 | 1,298,748 | +0.43(+6.20%) |
Feb 13, 2024 | 7.050 | 7.290 | 6.890 | 6.940 | 1,791,200 | -0.55(-7.34%) |
Feb 12, 2024 | 7.520 | 7.725 | 7.470 | 7.490 | 1,773,945 | +0.00(+0.00%) |
Feb 09, 2024 | 7.290 | 7.520 | 7.240 | 7.490 | 1,695,526 | +0.29(+4.03%) |
Feb 08, 2024 | 6.550 | 7.270 | 6.521 | 7.200 | 2,420,162 | +0.66(+10.09%) |
Feb 07, 2024 | 6.580 | 6.630 | 6.330 | 6.540 | 1,413,004 | +0.03(+0.46%) |
Feb 06, 2024 | 6.140 | 6.550 | 6.132 | 6.510 | 1,616,143 | +0.36(+5.85%) |
Feb 05, 2024 | 6.010 | 6.200 | 5.940 | 6.150 | 1,555,091 | +0.08(+1.32%) |
Feb 02, 2024 | 6.070 | 6.130 | 5.900 | 6.070 | 1,958,978 | -0.08(-1.30%) |
Feb 01, 2024 | 6.190 | 6.215 | 5.940 | 6.150 | 2,155,639 | +0.08(+1.32%) |
Jan 31, 2024 | 6.290 | 6.425 | 6.040 | 6.070 | 2,798,118 | -0.33(-5.16%) |
Jan 30, 2024 | 6.750 | 6.750 | 6.400 | 6.400 | 1,267,175 | -0.38(-5.54%) |
Jan 29, 2024 | 6.550 | 6.790 | 6.480 | 6.775 | 1,515,471 | +0.26(+3.91%) |
Jan 26, 2024 | 6.790 | 6.939 | 6.515 | 6.520 | 1,561,407 | -0.27(-3.98%) |
Jan 25, 2024 | 7.000 | 7.060 | 6.730 | 6.790 | 1,432,374 | -0.08(-1.16%) |
Jan 24, 2024 | 7.420 | 7.500 | 6.745 | 6.870 | 3,136,548 | -0.37(-5.11%) |
Jan 23, 2024 | 7.310 | 7.510 | 7.170 | 7.240 | 1,733,868 | +0.10(+1.40%) |
Jan 22, 2024 | 7.200 | 7.320 | 6.815 | 7.140 | 3,829,559 | +0.04(+0.56%) |
Jan 19, 2024 | 6.930 | 7.130 | 6.790 | 7.100 | 1,778,158 | +0.25(+3.65%) |
Jan 18, 2024 | 6.830 | 6.900 | 6.640 | 6.850 | 1,494,707 | +0.21(+3.16%) |
Jan 17, 2024 | 6.660 | 6.690 | 6.520 | 6.640 | 1,736,248 | -0.15(-2.21%) |
Jan 16, 2024 | 6.880 | 6.930 | 6.710 | 6.790 | 2,198,624 | -0.17(-2.44%) |
Jan 12, 2024 | 7.200 | 7.330 | 6.940 | 6.960 | 1,130,716 | -0.16(-2.25%) |
Jan 11, 2024 | 7.170 | 7.249 | 6.830 | 7.120 | 1,722,739 | -0.09(-1.25%) |
Jan 10, 2024 | 7.470 | 7.487 | 7.055 | 7.210 | 1,501,729 | -0.29(-3.87%) |
Jan 09, 2024 | 7.350 | 7.635 | 7.310 | 7.500 | 1,393,560 | -0.01(-0.13%) |
Jan 08, 2024 | 7.100 | 7.660 | 7.079 | 7.510 | 2,058,559 | +0.43(+6.07%) |
Jan 05, 2024 | 7.010 | 7.170 | 6.860 | 7.080 | 2,863,985 | +0.01(+0.14%) |
Jan 04, 2024 | 6.920 | 7.260 | 6.705 | 7.070 | 4,538,276 | -0.28(-3.81%) |
Jan 03, 2024 | 7.460 | 7.530 | 7.260 | 7.350 | 2,506,643 | -0.23(-3.03%) |
Jan 02, 2024 | 7.970 | 7.995 | 7.475 | 7.580 | 2,221,571 | -0.53(-6.54%) |
Dec 29, 2023 | 8.380 | 8.380 | 8.065 | 8.110 | 1,351,021 | -0.29(-3.45%) |
Dec 28, 2023 | 8.480 | 8.550 | 8.295 | 8.400 | 1,280,859 | -0.07(-0.83%) |
Dec 27, 2023 | 8.570 | 8.620 | 8.400 | 8.470 | 1,625,329 | -0.10(-1.17%) |
Dec 26, 2023 | 8.450 | 8.630 | 8.280 | 8.570 | 1,164,049 | +0.16(+1.90%) |
Dec 22, 2023 | 8.410 | 8.690 | 8.250 | 8.410 | 1,690,319 | +0.06(+0.72%) |
Dec 21, 2023 | 8.050 | 8.365 | 7.950 | 8.350 | 2,856,804 | +0.50(+6.37%) |
Dec 20, 2023 | 8.310 | 8.330 | 7.840 | 7.850 | 2,180,093 | -0.55(-6.55%) |
Dec 19, 2023 | 8.510 | 8.550 | 8.280 | 8.400 | 2,399,945 | -0.06(-0.71%) |
Dec 18, 2023 | 8.210 | 8.500 | 8.050 | 8.460 | 3,342,242 | +0.31(+3.80%) |
Dec 15, 2023 | 8.380 | 8.440 | 7.940 | 8.150 | 5,439,620 | -0.07(-0.85%) |
Dec 14, 2023 | 8.000 | 8.225 | 7.770 | 8.220 | 4,499,561 | +0.35(+4.45%) |
Dec 13, 2023 | 7.720 | 7.870 | 7.470 | 7.870 | 2,227,049 | +0.13(+1.68%) |
Dec 12, 2023 | 7.730 | 7.825 | 7.600 | 7.740 | 2,579,204 | -0.03(-0.39%) |
Dec 11, 2023 | 7.710 | 7.790 | 7.590 | 7.770 | 3,833,571 | +0.02(+0.26%) |
Dec 08, 2023 | 7.500 | 7.760 | 7.410 | 7.750 | 1,903,236 | +0.21(+2.79%) |
Dec 07, 2023 | 7.430 | 7.580 | 7.300 | 7.540 | 1,589,732 | +0.19(+2.59%) |
Dec 06, 2023 | 7.370 | 7.580 | 7.195 | 7.350 | 1,664,398 | +0.15(+2.08%) |
Dec 05, 2023 | 7.470 | 7.480 | 7.110 | 7.200 | 2,199,758 | -0.38(-5.01%) |
Dec 04, 2023 | 7.430 | 7.590 | 7.212 | 7.580 | 2,262,928 | +0.10(+1.34%) |
Dec 01, 2023 | 7.510 | 7.530 | 7.120 | 7.480 | 2,516,935 | +0.02(+0.27%) |
Nov 30, 2023 | 7.690 | 7.760 | 7.420 | 7.460 | 2,341,146 | -0.17(-2.23%) |
Nov 29, 2023 | 7.310 | 7.749 | 7.260 | 7.630 | 2,969,105 | +0.45(+6.27%) |
Nov 28, 2023 | 7.150 | 7.210 | 7.031 | 7.180 | 1,530,763 | +0.02(+0.28%) |
Nov 27, 2023 | 7.100 | 7.320 | 7.000 | 7.160 | 1,813,940 | -0.03(-0.42%) |
Nov 24, 2023 | 7.150 | 7.338 | 7.100 | 7.190 | 984,936 | +0.00(+0.00%) |
Nov 22, 2023 | 7.250 | 7.415 | 7.130 | 7.190 | 2,353,099 | +0.04(+0.56%) |
Nov 21, 2023 | 7.230 | 7.290 | 7.030 | 7.150 | 2,820,999 | -0.20(-2.72%) |
Nov 20, 2023 | 7.150 | 7.420 | 7.100 | 7.350 | 2,870,550 | +0.16(+2.23%) |
Nov 17, 2023 | 6.930 | 7.260 | 6.825 | 7.190 | 3,300,768 | +0.35(+5.12%) |
Nov 16, 2023 | 6.700 | 7.015 | 6.660 | 6.840 | 2,945,044 | -0.01(-0.15%) |
Nov 15, 2023 | 6.620 | 6.920 | 6.580 | 6.850 | 3,796,126 | +0.30(+4.58%) |
Nov 14, 2023 | 6.060 | 6.560 | 5.950 | 6.550 | 4,233,068 | +0.77(+13.32%) |
Nov 13, 2023 | 5.550 | 5.850 | 5.480 | 5.780 | 2,649,776 | +0.14(+2.48%) |
Nov 10, 2023 | 5.760 | 6.100 | 5.420 | 5.640 | 8,610,536 | +0.70(+14.17%) |
Nov 09, 2023 | 5.210 | 5.260 | 4.865 | 4.940 | 3,871,261 | -0.12(-2.37%) |
Nov 08, 2023 | 5.160 | 5.260 | 5.050 | 5.060 | 3,974,202 | -0.09(-1.75%) |
Nov 07, 2023 | 5.070 | 5.265 | 5.020 | 5.150 | 2,276,170 | +0.04(+0.78%) |
Nov 06, 2023 | 5.230 | 5.310 | 5.050 | 5.110 | 1,472,043 | -0.12(-2.29%) |
Nov 03, 2023 | 5.230 | 5.460 | 5.175 | 5.230 | 1,827,490 | +0.14(+2.75%) |
Nov 02, 2023 | 4.860 | 5.145 | 4.850 | 5.090 | 2,007,192 | +0.34(+7.16%) |
Nov 01, 2023 | 4.940 | 4.940 | 4.670 | 4.750 | 1,500,042 | -0.14(-2.86%) |
Oct 31, 2023 | 4.860 | 4.980 | 4.730 | 4.890 | 1,779,893 | +0.04(+0.82%) |
Oct 30, 2023 | 5.060 | 5.066 | 4.720 | 4.850 | 2,423,097 | -0.20(-3.96%) |
Oct 27, 2023 | 5.310 | 5.315 | 4.985 | 5.050 | 1,276,753 | -0.18(-3.44%) |
Oct 26, 2023 | 4.960 | 5.310 | 4.940 | 5.230 | 1,957,086 | +0.27(+5.44%) |
Oct 25, 2023 | 5.200 | 5.220 | 4.920 | 4.960 | 1,592,013 | -0.30(-5.79%) |
Oct 24, 2023 | 5.330 | 5.390 | 5.230 | 5.265 | 1,280,600 | +0.01(+0.29%) |
Oct 23, 2023 | 5.290 | 5.320 | 5.090 | 5.250 | 2,506,009 | -0.09(-1.69%) |
Oct 20, 2023 | 5.220 | 5.470 | 5.160 | 5.340 | 1,903,584 | +0.12(+2.30%) |
Oct 19, 2023 | 5.320 | 5.385 | 5.165 | 5.220 | 1,574,415 | -0.09(-1.69%) |
Oct 18, 2023 | 5.740 | 5.760 | 5.305 | 5.310 | 2,113,563 | -0.52(-8.92%) |
Oct 17, 2023 | 5.670 | 5.940 | 5.571 | 5.830 | 2,599,659 | +0.06(+1.04%) |
Oct 16, 2023 | 5.150 | 5.880 | 5.150 | 5.770 | 3,804,761 | +0.90(+18.48%) |
Oct 13, 2023 | 5.170 | 5.170 | 4.820 | 4.870 | 2,750,179 | -0.24(-4.70%) |
Oct 12, 2023 | 5.560 | 5.600 | 5.110 | 5.110 | 3,290,650 | -0.44(-7.93%) |
Oct 11, 2023 | 5.710 | 5.795 | 5.460 | 5.550 | 1,162,474 | -0.13(-2.29%) |
Oct 10, 2023 | 5.530 | 5.800 | 5.510 | 5.680 | 1,277,484 | +0.13(+2.34%) |
Oct 09, 2023 | 5.580 | 5.630 | 5.385 | 5.550 | 1,430,905 | -0.17(-2.97%) |
Oct 06, 2023 | 5.500 | 5.740 | 5.470 | 5.720 | 1,711,588 | +0.13(+2.33%) |
Oct 05, 2023 | 5.770 | 5.815 | 5.550 | 5.590 | 2,320,391 | -0.21(-3.62%) |
Oct 04, 2023 | 5.790 | 5.835 | 5.635 | 5.800 | 1,629,551 | +0.10(+1.75%) |
Oct 03, 2023 | 6.050 | 6.120 | 5.680 | 5.700 | 2,220,196 | -0.43(-7.01%) |