Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 5.710 | 5.730 | 5.550 | 5.640 | 278,473 | -0.08(-1.40%) |
May 09, 2024 | 5.550 | 5.750 | 5.550 | 5.720 | 469,678 | +0.19(+3.44%) |
May 08, 2024 | 5.480 | 5.580 | 5.450 | 5.530 | 832,938 | -0.06(-1.07%) |
May 07, 2024 | 5.680 | 5.820 | 5.570 | 5.590 | 472,362 | -0.09(-1.58%) |
May 06, 2024 | 5.709 | 5.739 | 5.670 | 5.680 | 349,599 | +0.03(+0.52%) |
May 03, 2024 | 5.651 | 5.749 | 5.621 | 5.651 | 346,692 | +0.11(+1.95%) |
May 02, 2024 | 5.464 | 5.572 | 5.454 | 5.543 | 345,496 | +0.14(+2.54%) |
May 01, 2024 | 5.297 | 5.513 | 5.297 | 5.405 | 477,398 | +0.11(+2.04%) |
Apr 30, 2024 | 5.346 | 5.346 | 5.175 | 5.297 | 463,906 | -0.07(-1.28%) |
Apr 29, 2024 | 5.582 | 5.651 | 5.346 | 5.366 | 553,768 | -0.25(-4.37%) |
Apr 26, 2024 | 5.641 | 5.660 | 5.543 | 5.611 | 331,420 | -0.03(-0.52%) |
Apr 25, 2024 | 5.798 | 5.827 | 5.445 | 5.641 | 527,604 | -0.26(-4.33%) |
Apr 24, 2024 | 5.729 | 5.906 | 5.700 | 5.896 | 441,213 | +0.15(+2.56%) |
Apr 23, 2024 | 5.690 | 5.886 | 5.680 | 5.749 | 507,228 | +0.04(+0.69%) |
Apr 22, 2024 | 5.729 | 5.822 | 5.700 | 5.709 | 488,250 | -0.02(-0.34%) |
Apr 19, 2024 | 5.415 | 5.744 | 5.415 | 5.729 | 433,582 | +0.29(+5.42%) |
Apr 18, 2024 | 5.435 | 5.538 | 5.386 | 5.435 | 436,012 | +0.00(+0.00%) |
Apr 17, 2024 | 5.425 | 5.513 | 5.405 | 5.435 | 358,834 | +0.04(+0.73%) |
Apr 16, 2024 | 5.513 | 5.513 | 5.376 | 5.396 | 302,559 | -0.13(-2.31%) |
Apr 15, 2024 | 5.680 | 5.768 | 5.464 | 5.523 | 361,828 | -0.18(-3.10%) |
Apr 12, 2024 | 5.405 | 5.714 | 5.391 | 5.700 | 1,163,420 | +0.27(+5.06%) |
Apr 11, 2024 | 5.562 | 5.582 | 5.391 | 5.425 | 680,117 | -0.09(-1.60%) |
Apr 10, 2024 | 5.817 | 5.907 | 5.337 | 5.513 | 970,477 | -0.46(-7.72%) |
Apr 09, 2024 | 6.033 | 6.072 | 5.964 | 5.974 | 539,953 | +0.00(+0.00%) |
Apr 08, 2024 | 6.053 | 6.121 | 5.896 | 5.974 | 460,048 | -0.07(-1.14%) |
Apr 05, 2024 | 6.131 | 6.249 | 6.033 | 6.043 | 814,591 | -0.13(-2.07%) |
Apr 04, 2024 | 6.308 | 6.460 | 6.141 | 6.170 | 366,526 | -0.10(-1.56%) |
Apr 03, 2024 | 6.131 | 6.327 | 6.092 | 6.269 | 477,418 | +0.13(+2.08%) |
Apr 02, 2024 | 6.082 | 6.170 | 6.023 | 6.141 | 461,662 | -0.03(-0.48%) |
Apr 01, 2024 | 6.318 | 6.318 | 6.097 | 6.170 | 289,964 | -0.15(-2.33%) |
Mar 28, 2024 | 6.180 | 6.337 | 6.161 | 6.318 | 418,411 | +0.12(+1.90%) |
Mar 27, 2024 | 5.945 | 6.210 | 5.945 | 6.200 | 339,304 | +0.30(+5.16%) |
Mar 26, 2024 | 6.014 | 6.067 | 5.857 | 5.896 | 237,827 | -0.06(-0.99%) |
Mar 25, 2024 | 5.925 | 6.023 | 5.925 | 5.955 | 197,373 | +0.05(+0.83%) |
Mar 22, 2024 | 6.053 | 6.092 | 5.881 | 5.906 | 235,983 | -0.14(-2.27%) |
Mar 21, 2024 | 6.092 | 6.179 | 5.974 | 6.043 | 323,254 | -0.04(-0.65%) |
Mar 20, 2024 | 5.719 | 6.131 | 5.719 | 6.082 | 390,272 | +0.32(+5.62%) |
Mar 19, 2024 | 5.788 | 5.876 | 5.739 | 5.758 | 515,863 | -0.03(-0.51%) |
Mar 18, 2024 | 5.817 | 6.014 | 5.675 | 5.788 | 792,144 | -0.02(-0.34%) |
Mar 15, 2024 | 5.758 | 5.891 | 5.709 | 5.808 | 1,161,698 | +0.03(+0.51%) |
Mar 14, 2024 | 6.170 | 6.170 | 5.749 | 5.778 | 710,493 | -0.37(-6.06%) |
Mar 13, 2024 | 6.092 | 6.278 | 6.092 | 6.151 | 602,834 | +0.06(+0.97%) |
Mar 12, 2024 | 6.239 | 6.249 | 6.043 | 6.092 | 296,541 | -0.15(-2.36%) |
Mar 11, 2024 | 6.210 | 6.308 | 6.190 | 6.239 | 250,003 | -0.01(-0.16%) |
Mar 08, 2024 | 6.229 | 6.278 | 6.121 | 6.249 | 364,407 | +0.11(+1.76%) |
Mar 07, 2024 | 6.200 | 6.239 | 6.077 | 6.141 | 290,399 | +0.02(+0.32%) |
Mar 06, 2024 | 6.033 | 6.254 | 5.911 | 6.121 | 524,171 | +0.10(+1.63%) |
Mar 05, 2024 | 5.837 | 6.063 | 5.837 | 6.023 | 476,080 | +0.17(+2.85%) |
Mar 04, 2024 | 6.043 | 6.131 | 5.827 | 5.857 | 519,010 | -0.17(-2.77%) |
Mar 01, 2024 | 6.190 | 6.190 | 5.984 | 6.023 | 445,770 | -0.22(-3.46%) |
Feb 29, 2024 | 6.259 | 6.367 | 6.220 | 6.239 | 500,871 | +0.10(+1.60%) |
Feb 28, 2024 | 6.131 | 6.200 | 6.059 | 6.141 | 409,944 | -0.06(-0.95%) |
Feb 27, 2024 | 6.259 | 6.337 | 6.175 | 6.200 | 281,781 | -0.04(-0.63%) |
Feb 26, 2024 | 6.347 | 6.416 | 6.229 | 6.239 | 279,118 | -0.15(-2.30%) |
Feb 23, 2024 | 6.367 | 6.445 | 6.269 | 6.386 | 470,439 | +0.03(+0.46%) |
Feb 22, 2024 | 6.475 | 6.494 | 6.278 | 6.357 | 488,967 | -0.14(-2.11%) |
Feb 21, 2024 | 6.524 | 6.593 | 6.426 | 6.494 | 360,200 | -0.02(-0.30%) |
Feb 20, 2024 | 6.524 | 6.671 | 6.504 | 6.514 | 315,441 | -0.11(-1.63%) |
Feb 16, 2024 | 6.622 | 6.700 | 6.514 | 6.622 | 324,428 | -0.07(-1.03%) |
Feb 15, 2024 | 6.416 | 6.715 | 6.416 | 6.690 | 586,800 | +0.33(+5.25%) |
Feb 14, 2024 | 6.357 | 6.529 | 6.239 | 6.357 | 425,552 | +0.10(+1.57%) |
Feb 13, 2024 | 6.435 | 6.622 | 6.210 | 6.259 | 529,843 | -0.43(-6.45%) |
Feb 12, 2024 | 6.514 | 6.789 | 6.494 | 6.690 | 510,644 | +0.15(+2.25%) |
Feb 09, 2024 | 6.347 | 6.553 | 6.269 | 6.543 | 717,306 | +0.23(+3.57%) |
Feb 08, 2024 | 5.964 | 6.381 | 5.881 | 6.318 | 1,163,381 | +0.34(+5.75%) |
Feb 07, 2024 | 6.602 | 6.612 | 5.964 | 5.974 | 998,977 | -0.58(-8.83%) |
Feb 06, 2024 | 6.749 | 6.828 | 6.484 | 6.553 | 681,877 | -0.23(-3.33%) |
Feb 05, 2024 | 6.914 | 6.914 | 6.755 | 6.779 | 727,775 | -0.20(-2.90%) |
Feb 02, 2024 | 6.933 | 7.039 | 6.856 | 6.981 | 428,497 | -0.03(-0.41%) |
Feb 01, 2024 | 7.020 | 7.204 | 6.865 | 7.010 | 631,334 | +0.03(+0.41%) |
Jan 31, 2024 | 7.319 | 7.319 | 6.981 | 6.981 | 635,919 | -0.49(-6.59%) |
Jan 30, 2024 | 7.561 | 7.609 | 7.474 | 7.474 | 304,212 | -0.11(-1.40%) |
Jan 29, 2024 | 7.532 | 7.590 | 7.455 | 7.580 | 463,312 | +0.08(+1.03%) |
Jan 26, 2024 | 7.532 | 7.624 | 7.445 | 7.503 | 410,389 | +0.00(+0.00%) |
Jan 25, 2024 | 8.034 | 8.034 | 7.402 | 7.503 | 713,514 | -0.55(-6.83%) |
Jan 24, 2024 | 8.015 | 8.102 | 7.966 | 8.053 | 339,681 | +0.09(+1.09%) |
Jan 23, 2024 | 8.131 | 8.169 | 7.966 | 7.966 | 377,737 | -0.12(-1.43%) |
Jan 22, 2024 | 7.880 | 8.092 | 7.860 | 8.082 | 265,269 | +0.27(+3.46%) |
Jan 19, 2024 | 7.754 | 7.812 | 7.600 | 7.812 | 279,205 | +0.13(+1.63%) |
Jan 18, 2024 | 7.696 | 7.773 | 7.648 | 7.686 | 322,180 | +0.04(+0.50%) |
Jan 17, 2024 | 7.638 | 7.783 | 7.551 | 7.648 | 284,106 | -0.08(-1.00%) |
Jan 16, 2024 | 7.744 | 7.889 | 7.619 | 7.725 | 366,849 | -0.12(-1.48%) |
Jan 12, 2024 | 7.986 | 8.029 | 7.764 | 7.841 | 221,285 | -0.08(-0.98%) |
Jan 11, 2024 | 8.063 | 8.063 | 7.880 | 7.918 | 290,626 | -0.19(-2.38%) |
Jan 10, 2024 | 8.063 | 8.121 | 7.976 | 8.111 | 319,270 | +0.03(+0.36%) |
Jan 09, 2024 | 8.160 | 8.169 | 8.063 | 8.082 | 273,102 | -0.19(-2.33%) |
Jan 08, 2024 | 8.353 | 8.362 | 8.193 | 8.275 | 317,574 | -0.11(-1.27%) |
Jan 05, 2024 | 8.401 | 8.546 | 8.358 | 8.382 | 404,176 | -0.05(-0.57%) |
Jan 04, 2024 | 8.401 | 8.517 | 8.401 | 8.430 | 205,830 | +0.04(+0.46%) |
Jan 03, 2024 | 8.594 | 8.623 | 8.372 | 8.391 | 297,084 | -0.23(-2.69%) |
Jan 02, 2024 | 8.594 | 8.729 | 8.527 | 8.623 | 256,016 | -0.04(-0.45%) |
Dec 29, 2023 | 8.787 | 8.787 | 8.623 | 8.662 | 285,086 | -0.14(-1.64%) |
Dec 28, 2023 | 8.922 | 8.971 | 8.807 | 8.807 | 288,283 | -0.15(-1.72%) |
Dec 27, 2023 | 9.048 | 9.077 | 8.918 | 8.961 | 216,975 | -0.09(-0.96%) |
Dec 26, 2023 | 9.038 | 9.096 | 8.951 | 9.048 | 270,057 | +0.06(+0.64%) |
Dec 22, 2023 | 8.874 | 9.058 | 8.845 | 8.990 | 262,569 | +0.14(+1.53%) |
Dec 21, 2023 | 9.116 | 9.116 | 8.778 | 8.855 | 335,088 | +0.03(+0.33%) |
Dec 20, 2023 | 8.932 | 9.135 | 8.807 | 8.826 | 380,107 | -0.10(-1.08%) |
Dec 19, 2023 | 8.836 | 8.961 | 8.797 | 8.922 | 400,996 | +0.14(+1.65%) |
Dec 18, 2023 | 8.874 | 8.922 | 8.729 | 8.778 | 348,941 | -0.03(-0.33%) |
Dec 15, 2023 | 9.087 | 9.096 | 8.807 | 8.807 | 1,074,237 | -0.24(-2.67%) |
Dec 14, 2023 | 8.807 | 9.058 | 8.807 | 9.048 | 713,158 | +0.32(+3.65%) |
Dec 13, 2023 | 8.266 | 8.749 | 8.082 | 8.729 | 841,168 | +0.45(+5.48%) |
Dec 12, 2023 | 8.343 | 8.343 | 7.648 | 8.275 | 231,186 | -0.07(-0.81%) |
Dec 11, 2023 | 8.275 | 8.444 | 8.227 | 8.343 | 396,844 | +0.11(+1.29%) |
Dec 08, 2023 | 8.189 | 8.285 | 8.082 | 8.237 | 218,365 | +0.04(+0.47%) |
Dec 07, 2023 | 8.034 | 8.198 | 7.937 | 8.198 | 275,017 | +0.20(+2.54%) |
Dec 06, 2023 | 7.995 | 8.169 | 7.986 | 7.995 | 294,008 | +0.05(+0.61%) |
Dec 05, 2023 | 8.015 | 8.082 | 7.937 | 7.947 | 248,996 | -0.07(-0.84%) |
Dec 04, 2023 | 7.976 | 8.082 | 7.899 | 8.015 | 305,595 | +0.00(+0.00%) |
Dec 01, 2023 | 7.638 | 8.015 | 7.551 | 8.015 | 275,320 | +0.39(+5.06%) |
Nov 30, 2023 | 7.744 | 7.773 | 7.609 | 7.628 | 245,346 | -0.10(-1.25%) |
Nov 29, 2023 | 7.686 | 7.836 | 7.686 | 7.725 | 334,371 | +0.13(+1.65%) |
Nov 28, 2023 | 7.628 | 7.633 | 7.537 | 7.600 | 167,293 | -0.06(-0.76%) |
Nov 27, 2023 | 7.696 | 7.696 | 7.609 | 7.657 | 193,330 | -0.04(-0.50%) |
Nov 24, 2023 | 7.648 | 7.735 | 7.628 | 7.696 | 116,684 | +0.04(+0.50%) |
Nov 22, 2023 | 7.638 | 7.667 | 7.556 | 7.657 | 278,290 | +0.13(+1.67%) |
Nov 21, 2023 | 7.619 | 7.638 | 7.493 | 7.532 | 203,909 | -0.14(-1.89%) |
Nov 20, 2023 | 7.600 | 7.677 | 7.503 | 7.677 | 249,659 | +0.09(+1.15%) |
Nov 17, 2023 | 7.503 | 7.609 | 7.484 | 7.590 | 218,636 | +0.16(+2.21%) |
Nov 16, 2023 | 7.590 | 7.590 | 7.358 | 7.426 | 133,338 | -0.14(-1.79%) |
Nov 15, 2023 | 7.561 | 7.686 | 7.517 | 7.561 | 267,318 | +0.00(+0.00%) |
Nov 14, 2023 | 7.184 | 7.561 | 7.184 | 7.561 | 220,618 | +0.65(+9.36%) |
Nov 13, 2023 | 6.933 | 6.953 | 6.875 | 6.914 | 161,516 | -0.06(-0.83%) |
Nov 10, 2023 | 6.943 | 7.010 | 6.856 | 6.972 | 199,803 | +0.06(+0.84%) |
Nov 09, 2023 | 7.010 | 7.073 | 6.880 | 6.914 | 227,214 | -0.08(-1.10%) |
Nov 08, 2023 | 7.146 | 7.146 | 6.953 | 6.991 | 154,690 | -0.15(-2.16%) |
Nov 07, 2023 | 7.271 | 7.271 | 7.059 | 7.146 | 198,059 | -0.12(-1.60%) |
Nov 06, 2023 | 7.328 | 7.342 | 7.242 | 7.262 | 192,401 | -0.07(-0.91%) |
Nov 03, 2023 | 7.233 | 7.411 | 7.195 | 7.328 | 274,375 | +0.27(+3.77%) |
Nov 02, 2023 | 6.786 | 7.062 | 6.786 | 7.062 | 414,958 | +0.34(+5.10%) |
Nov 01, 2023 | 6.614 | 6.752 | 6.529 | 6.719 | 241,071 | +0.11(+1.73%) |
Oct 31, 2023 | 6.662 | 6.676 | 6.542 | 6.605 | 242,011 | -0.06(-0.86%) |
Oct 30, 2023 | 6.576 | 6.710 | 6.576 | 6.662 | 261,707 | +0.11(+1.74%) |
Oct 27, 2023 | 6.595 | 6.671 | 6.453 | 6.548 | 306,525 | -0.08(-1.15%) |
Oct 26, 2023 | 6.443 | 6.633 | 6.243 | 6.624 | 285,766 | +0.31(+4.98%) |
Oct 25, 2023 | 6.215 | 6.343 | 6.134 | 6.310 | 274,771 | +0.06(+0.91%) |
Oct 24, 2023 | 6.319 | 6.405 | 6.162 | 6.253 | 321,801 | -0.04(-0.61%) |
Oct 23, 2023 | 6.319 | 6.391 | 6.281 | 6.291 | 278,184 | -0.04(-0.60%) |
Oct 20, 2023 | 6.491 | 6.491 | 6.319 | 6.329 | 262,166 | -0.15(-2.35%) |
Oct 19, 2023 | 6.443 | 6.572 | 6.434 | 6.481 | 284,165 | +0.04(+0.59%) |
Oct 18, 2023 | 6.529 | 6.567 | 6.434 | 6.443 | 263,056 | -0.10(-1.60%) |
Oct 17, 2023 | 6.329 | 6.591 | 6.319 | 6.548 | 338,062 | +0.17(+2.69%) |
Oct 16, 2023 | 6.376 | 6.452 | 6.329 | 6.376 | 236,388 | +0.05(+0.75%) |
Oct 13, 2023 | 6.519 | 6.586 | 6.319 | 6.329 | 252,968 | -0.14(-2.21%) |
Oct 12, 2023 | 6.662 | 6.662 | 6.443 | 6.472 | 336,120 | -0.19(-2.86%) |
Oct 11, 2023 | 6.748 | 6.805 | 6.572 | 6.662 | 364,297 | -0.08(-1.13%) |
Oct 10, 2023 | 6.767 | 6.814 | 6.576 | 6.738 | 244,223 | +0.01(+0.14%) |
Oct 09, 2023 | 6.548 | 6.790 | 6.462 | 6.729 | 292,179 | +0.10(+1.43%) |
Oct 06, 2023 | 6.614 | 6.662 | 6.348 | 6.633 | 401,187 | -0.07(-0.99%) |
Oct 05, 2023 | 6.510 | 6.729 | 6.491 | 6.700 | 291,637 | +0.19(+2.92%) |
Oct 04, 2023 | 6.415 | 6.519 | 6.348 | 6.510 | 262,989 | +0.11(+1.79%) |
Oct 03, 2023 | 6.453 | 6.472 | 6.343 | 6.395 | 269,828 | -0.09(-1.32%) |
Oct 02, 2023 | 6.548 | 6.605 | 6.462 | 6.481 | 230,207 | -0.11(-1.73%) |
Sep 29, 2023 | 6.567 | 6.619 | 6.538 | 6.595 | 275,199 | +0.09(+1.32%) |
Sep 28, 2023 | 6.510 | 6.624 | 6.510 | 6.510 | 186,325 | +0.02(+0.29%) |
Sep 27, 2023 | 6.434 | 6.548 | 6.405 | 6.491 | 274,437 | +0.10(+1.64%) |
Sep 26, 2023 | 6.481 | 6.567 | 6.376 | 6.386 | 257,128 | -0.15(-2.33%) |
Sep 25, 2023 | 6.510 | 6.538 | 6.543 | 6.538 | 153,600 | +0.00(+0.00%) |
Sep 22, 2023 | 6.605 | 6.633 | 6.510 | 6.538 | 175,341 | -0.06(-0.87%) |
Sep 21, 2023 | 6.595 | 6.676 | 6.566 | 6.595 | 266,052 | -0.05(-0.72%) |
Sep 20, 2023 | 6.719 | 6.786 | 6.633 | 6.643 | 164,151 | -0.07(-0.99%) |
Sep 19, 2023 | 6.671 | 6.757 | 6.633 | 6.710 | 278,272 | +0.03(+0.43%) |
Sep 18, 2023 | 6.833 | 6.833 | 6.619 | 6.681 | 247,927 | -0.10(-1.54%) |
Sep 15, 2023 | 7.052 | 7.119 | 6.757 | 6.786 | 1,279,185 | -0.29(-4.04%) |
Sep 14, 2023 | 6.748 | 7.071 | 6.748 | 7.071 | 351,361 | +0.34(+5.09%) |
Sep 13, 2023 | 6.833 | 6.938 | 6.719 | 6.729 | 238,988 | -0.08(-1.12%) |
Sep 12, 2023 | 6.843 | 6.900 | 6.795 | 6.805 | 263,076 | -0.02(-0.28%) |
Sep 11, 2023 | 6.871 | 6.949 | 6.805 | 6.824 | 267,318 | -0.03(-0.42%) |
Sep 08, 2023 | 6.928 | 6.928 | 6.833 | 6.852 | 208,060 | -0.04(-0.55%) |
Sep 07, 2023 | 6.862 | 6.914 | 6.809 | 6.890 | 399,664 | +0.01(+0.14%) |
Sep 06, 2023 | 7.014 | 7.100 | 6.862 | 6.881 | 271,454 | -0.15(-2.17%) |
Sep 05, 2023 | 7.081 | 7.109 | 6.986 | 7.033 | 339,296 | -0.05(-0.67%) |