Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.030 | 6.500 | 5.983 | 6.290 | 14,774 | +0.08(+1.29%) |
May 16, 2024 | 6.480 | 6.480 | 5.950 | 6.210 | 5,768 | -0.03(-0.48%) |
May 15, 2024 | 6.490 | 6.490 | 6.240 | 6.240 | 1,658 | -0.25(-3.85%) |
May 14, 2024 | 6.280 | 6.490 | 6.280 | 6.490 | 2,697 | +0.21(+3.34%) |
May 13, 2024 | 6.030 | 6.300 | 6.030 | 6.280 | 2,024 | +0.25(+4.06%) |
May 10, 2024 | 5.930 | 6.265 | 5.833 | 6.035 | 7,993 | +0.26(+4.52%) |
May 09, 2024 | 5.712 | 6.185 | 5.710 | 5.774 | 14,452 | +0.09(+1.65%) |
May 07, 2024 | 5.680 | 277 | -0.30(-4.99%) | |||
May 06, 2024 | 5.800 | 5.978 | 5.780 | 5.978 | 1,262 | +0.18(+3.07%) |
May 03, 2024 | 5.750 | 6.000 | 5.750 | 5.800 | 951 | -0.15(-2.53%) |
May 02, 2024 | 5.820 | 5.950 | 5.650 | 5.950 | 4,551 | +0.33(+5.88%) |
May 01, 2024 | 5.701 | 5.701 | 5.620 | 5.620 | 1,462 | -0.13(-2.26%) |
Apr 30, 2024 | 5.940 | 6.079 | 5.610 | 5.750 | 6,609 | -0.15(-2.54%) |
Apr 29, 2024 | 5.920 | 6.020 | 5.900 | 5.900 | 2,763 | -0.12(-2.07%) |
Apr 26, 2024 | 6.214 | 6.214 | 5.800 | 6.025 | 9,309 | -0.15(-2.43%) |
Apr 25, 2024 | 5.710 | 6.300 | 5.710 | 6.175 | 8,112 | +0.31(+5.38%) |
Apr 24, 2024 | 6.170 | 6.170 | 5.802 | 5.860 | 7,022 | -0.29(-4.72%) |
Apr 23, 2024 | 6.130 | 6.170 | 6.060 | 6.150 | 3,618 | -0.18(-2.84%) |
Apr 22, 2024 | 6.330 | 6.330 | 6.330 | 6.330 | 525 | +0.13(+2.10%) |
Apr 19, 2024 | 6.660 | 6.670 | 6.200 | 6.200 | 1,663 | -0.50(-7.53%) |
Apr 17, 2024 | 6.705 | 214 | -0.03(-0.45%) | |||
Apr 15, 2024 | 6.736 | 284 | +0.08(+1.22%) | |||
Apr 12, 2024 | 6.815 | 6.840 | 6.650 | 6.654 | 3,352 | +0.01(+0.09%) |
Apr 10, 2024 | 6.648 | 438 | +0.30(+4.69%) | |||
Apr 09, 2024 | 6.230 | 6.478 | 6.150 | 6.350 | 24,256 | -0.16(-2.46%) |
Apr 08, 2024 | 6.260 | 6.510 | 6.180 | 6.510 | 1,008 | +0.19(+3.01%) |
Apr 05, 2024 | 6.150 | 6.320 | 6.150 | 6.320 | 863 | +0.03(+0.48%) |
Apr 04, 2024 | 6.340 | 6.340 | 6.100 | 6.290 | 4,700 | -0.03(-0.40%) |
Apr 03, 2024 | 6.480 | 6.480 | 6.315 | 6.315 | 663 | -0.17(-2.55%) |
Apr 02, 2024 | 6.840 | 6.870 | 6.160 | 6.480 | 6,113 | -0.36(-5.26%) |
Apr 01, 2024 | 6.670 | 7.000 | 6.450 | 6.840 | 14,617 | +0.14(+2.09%) |
Mar 28, 2024 | 6.117 | 6.700 | 6.010 | 6.700 | 10,183 | +0.50(+8.00%) |
Mar 27, 2024 | 6.010 | 6.235 | 6.000 | 6.204 | 3,333 | +0.12(+1.97%) |
Mar 26, 2024 | 6.000 | 6.084 | 6.000 | 6.084 | 729 | +0.08(+1.40%) |
Mar 25, 2024 | 6.350 | 6.350 | 6.000 | 6.000 | 2,830 | -0.02(-0.33%) |
Mar 22, 2024 | 6.260 | 6.260 | 5.999 | 6.020 | 2,353 | +0.00(+0.00%) |
Mar 20, 2024 | 6.020 | 201 | -0.23(-3.68%) | |||
Mar 19, 2024 | 6.230 | 6.250 | 6.230 | 6.250 | 1,197 | +0.15(+2.46%) |
Mar 18, 2024 | 6.470 | 6.470 | 6.100 | 6.100 | 2,450 | +0.00(+0.00%) |
Mar 15, 2024 | 6.479 | 6.479 | 6.100 | 6.100 | 2,790 | +0.10(+1.67%) |
Mar 14, 2024 | 6.260 | 6.260 | 6.000 | 6.000 | 791 | -0.20(-3.23%) |
Mar 13, 2024 | 6.260 | 6.321 | 6.000 | 6.200 | 3,166 | -0.13(-2.05%) |
Mar 12, 2024 | 6.512 | 6.512 | 6.330 | 6.330 | 1,653 | +0.08(+1.28%) |
Mar 11, 2024 | 6.110 | 6.440 | 6.110 | 6.250 | 3,161 | +0.04(+0.64%) |
Mar 08, 2024 | 6.440 | 6.440 | 6.020 | 6.210 | 1,081 | +0.11(+1.80%) |
Mar 07, 2024 | 6.300 | 6.300 | 6.100 | 6.100 | 1,372 | -0.32(-4.98%) |
Mar 06, 2024 | 6.360 | 6.420 | 6.360 | 6.420 | 812 | +0.06(+0.91%) |
Mar 05, 2024 | 6.290 | 6.455 | 6.040 | 6.362 | 6,254 | -0.30(-4.48%) |
Mar 04, 2024 | 6.500 | 6.660 | 6.220 | 6.660 | 4,352 | +0.16(+2.46%) |
Mar 01, 2024 | 6.380 | 6.510 | 6.375 | 6.500 | 10,158 | -0.16(-2.37%) |
Feb 29, 2024 | 6.510 | 6.670 | 6.420 | 6.657 | 1,490 | -0.01(-0.13%) |
Feb 28, 2024 | 6.544 | 6.690 | 6.544 | 6.666 | 2,936 | +0.17(+2.55%) |
Feb 27, 2024 | 6.400 | 6.500 | 6.360 | 6.500 | 3,414 | +0.09(+1.44%) |
Feb 26, 2024 | 6.240 | 6.407 | 6.240 | 6.407 | 1,159 | +0.20(+3.18%) |
Feb 23, 2024 | 6.210 | 6.210 | 6.210 | 6.210 | 288 | -0.13(-2.10%) |
Feb 22, 2024 | 6.010 | 6.343 | 6.010 | 6.343 | 471 | -0.01(-0.11%) |
Feb 21, 2024 | 6.365 | 6.365 | 6.350 | 6.350 | 492 | +0.15(+2.42%) |
Feb 20, 2024 | 6.510 | 6.520 | 6.200 | 6.200 | 1,640 | -0.38(-5.78%) |
Feb 16, 2024 | 6.730 | 6.730 | 6.580 | 6.580 | 1,298 | -0.07(-1.05%) |
Feb 15, 2024 | 6.580 | 6.750 | 6.440 | 6.650 | 10,767 | -0.05(-0.75%) |
Feb 14, 2024 | 6.460 | 6.700 | 6.460 | 6.700 | 3,331 | +0.25(+3.88%) |
Feb 13, 2024 | 6.450 | 6.770 | 6.080 | 6.450 | 7,888 | +0.03(+0.47%) |
Feb 12, 2024 | 6.260 | 6.420 | 6.154 | 6.420 | 5,035 | +0.06(+0.94%) |
Feb 09, 2024 | 6.371 | 6.371 | 6.016 | 6.360 | 3,422 | -0.12(-1.85%) |
Feb 08, 2024 | 6.710 | 6.768 | 5.910 | 6.480 | 31,105 | -0.43(-6.19%) |
Feb 07, 2024 | 6.780 | 6.970 | 6.625 | 6.908 | 8,773 | +0.21(+3.10%) |
Feb 06, 2024 | 5.820 | 7.250 | 5.820 | 6.700 | 73,840 | +0.51(+8.24%) |
Feb 05, 2024 | 6.125 | 6.288 | 5.863 | 6.190 | 2,175 | +0.23(+3.86%) |
Feb 02, 2024 | 6.070 | 6.250 | 5.960 | 5.960 | 6,166 | -0.12(-1.93%) |
Feb 01, 2024 | 6.150 | 6.150 | 6.077 | 6.077 | 993 | -0.31(-4.82%) |
Jan 30, 2024 | 6.385 | 618 | +0.18(+2.98%) | |||
Jan 29, 2024 | 6.330 | 6.350 | 6.180 | 6.200 | 5,040 | -0.24(-3.69%) |
Jan 26, 2024 | 6.190 | 6.500 | 6.190 | 6.438 | 4,085 | +0.12(+1.86%) |
Jan 25, 2024 | 6.190 | 6.320 | 6.190 | 6.320 | 1,834 | -0.16(-2.47%) |
Jan 24, 2024 | 6.590 | 6.590 | 6.480 | 6.480 | 2,511 | -0.06(-0.92%) |
Jan 23, 2024 | 6.200 | 6.540 | 6.190 | 6.540 | 2,480 | +0.08(+1.24%) |
Jan 22, 2024 | 7.080 | 7.080 | 6.335 | 6.460 | 4,827 | -0.43(-6.24%) |
Jan 19, 2024 | 6.800 | 7.300 | 6.760 | 6.890 | 15,842 | +0.18(+2.68%) |
Jan 18, 2024 | 6.076 | 6.730 | 6.076 | 6.710 | 15,310 | +0.63(+10.36%) |
Jan 17, 2024 | 5.200 | 6.390 | 5.004 | 6.080 | 74,003 | +0.81(+15.37%) |
Jan 16, 2024 | 5.175 | 5.273 | 5.175 | 5.270 | 1,599 | -0.08(-1.50%) |
Jan 12, 2024 | 5.380 | 5.790 | 5.350 | 5.350 | 3,685 | -0.15(-2.76%) |
Jan 11, 2024 | 5.618 | 5.790 | 5.190 | 5.502 | 11,417 | -0.43(-7.22%) |
Jan 10, 2024 | 5.670 | 6.090 | 5.670 | 5.930 | 1,600 | +0.16(+2.79%) |
Jan 09, 2024 | 6.030 | 6.130 | 5.690 | 5.769 | 4,020 | -0.41(-6.65%) |
Jan 08, 2024 | 6.370 | 6.371 | 6.080 | 6.180 | 2,039 | -0.25(-3.89%) |
Jan 05, 2024 | 6.120 | 6.480 | 6.120 | 6.430 | 1,038 | +0.18(+2.88%) |
Jan 04, 2024 | 6.280 | 6.280 | 6.250 | 6.250 | 1,408 | -0.07(-1.09%) |
Jan 03, 2024 | 6.500 | 6.570 | 6.319 | 6.319 | 3,706 | -0.19(-2.93%) |
Jan 02, 2024 | 6.510 | 6.510 | 6.400 | 6.510 | 1,910 | +0.01(+0.15%) |
Dec 29, 2023 | 6.380 | 6.700 | 6.330 | 6.500 | 2,875 | +0.00(+0.00%) |
Dec 28, 2023 | 6.470 | 6.829 | 6.470 | 6.500 | 6,378 | -0.01(-0.15%) |
Dec 27, 2023 | 6.755 | 6.755 | 6.510 | 6.510 | 6,018 | -0.03(-0.38%) |
Dec 26, 2023 | 6.575 | 6.683 | 6.280 | 6.535 | 5,252 | +0.03(+0.54%) |
Dec 22, 2023 | 6.950 | 6.950 | 6.500 | 6.500 | 3,181 | -0.05(-0.70%) |
Dec 21, 2023 | 6.720 | 6.720 | 6.546 | 6.546 | 713 | +0.05(+0.70%) |
Dec 20, 2023 | 6.704 | 6.704 | 6.500 | 6.500 | 1,441 | -0.02(-0.31%) |
Dec 19, 2023 | 6.500 | 6.725 | 6.500 | 6.520 | 1,130 | +0.01(+0.16%) |
Dec 18, 2023 | 6.670 | 6.761 | 6.450 | 6.510 | 7,513 | -0.17(-2.55%) |
Dec 15, 2023 | 6.705 | 6.705 | 6.540 | 6.680 | 1,344 | -0.03(-0.45%) |
Dec 14, 2023 | 6.420 | 6.710 | 6.420 | 6.710 | 9,207 | +0.74(+12.40%) |
Dec 13, 2023 | 6.110 | 6.110 | 5.950 | 5.970 | 7,639 | -0.30(-4.78%) |
Dec 12, 2023 | 6.310 | 6.310 | 6.000 | 6.270 | 4,205 | -0.01(-0.16%) |
Dec 11, 2023 | 6.525 | 6.525 | 5.950 | 6.280 | 19,300 | -0.22(-3.38%) |
Dec 08, 2023 | 6.480 | 6.500 | 6.400 | 6.500 | 1,767 | -0.12(-1.77%) |
Dec 07, 2023 | 6.620 | 6.835 | 6.500 | 6.617 | 2,837 | -0.37(-5.34%) |
Dec 06, 2023 | 6.869 | 7.100 | 6.750 | 6.990 | 6,841 | +0.60(+9.39%) |
Dec 05, 2023 | 6.750 | 6.750 | 6.390 | 6.390 | 2,517 | -0.28(-4.18%) |
Dec 04, 2023 | 7.000 | 7.000 | 6.655 | 6.668 | 1,281 | -0.16(-2.36%) |
Dec 01, 2023 | 6.830 | 6.830 | 6.830 | 6.830 | 1,126 | +0.00(+0.05%) |
Nov 30, 2023 | 6.650 | 7.086 | 6.650 | 6.826 | 1,350 | -0.17(-2.48%) |
Nov 29, 2023 | 7.200 | 7.237 | 7.000 | 7.000 | 6,644 | +0.42(+6.31%) |
Nov 28, 2023 | 6.460 | 6.584 | 6.460 | 6.584 | 1,655 | -0.27(-3.88%) |
Nov 27, 2023 | 7.210 | 7.210 | 6.850 | 6.850 | 2,985 | -0.18(-2.49%) |
Nov 22, 2023 | 7.025 | 227 | -0.09(-1.21%) | |||
Nov 21, 2023 | 7.115 | 7.600 | 7.083 | 7.111 | 12,248 | -0.02(-0.27%) |
Nov 20, 2023 | 7.010 | 7.550 | 7.000 | 7.130 | 6,158 | +0.02(+0.35%) |
Nov 17, 2023 | 7.300 | 7.781 | 6.750 | 7.105 | 26,882 | -0.60(-7.74%) |
Nov 16, 2023 | 8.000 | 8.490 | 7.701 | 7.701 | 16,511 | -0.09(-1.14%) |
Nov 15, 2023 | 7.880 | 8.278 | 7.790 | 7.790 | 3,451 | +0.01(+0.13%) |
Nov 14, 2023 | 7.330 | 8.360 | 7.330 | 7.780 | 4,716 | -0.11(-1.39%) |
Nov 13, 2023 | 7.960 | 8.120 | 7.520 | 7.890 | 2,253 | -0.30(-3.63%) |
Nov 10, 2023 | 8.000 | 8.742 | 8.000 | 8.187 | 3,468 | +0.32(+4.03%) |
Nov 09, 2023 | 7.800 | 8.000 | 7.800 | 7.870 | 2,025 | -0.05(-0.63%) |
Nov 08, 2023 | 8.470 | 8.470 | 7.500 | 7.920 | 6,648 | -0.63(-7.37%) |
Nov 07, 2023 | 8.650 | 8.650 | 8.500 | 8.550 | 2,609 | -0.10(-1.21%) |
Nov 06, 2023 | 8.280 | 8.655 | 8.280 | 8.655 | 4,732 | +0.19(+2.19%) |
Nov 03, 2023 | 7.720 | 8.470 | 7.557 | 8.470 | 6,292 | +0.67(+8.59%) |
Nov 02, 2023 | 7.680 | 8.030 | 7.660 | 7.800 | 6,344 | +0.13(+1.69%) |
Nov 01, 2023 | 7.305 | 7.710 | 7.305 | 7.670 | 3,741 | -0.19(-2.42%) |
Oct 31, 2023 | 7.709 | 8.000 | 7.709 | 7.860 | 6,788 | -0.06(-0.82%) |
Oct 30, 2023 | 7.740 | 8.055 | 7.740 | 7.925 | 6,212 | +0.31(+4.14%) |
Oct 27, 2023 | 8.110 | 8.110 | 7.400 | 7.610 | 4,822 | -0.84(-9.99%) |
Oct 26, 2023 | 8.800 | 8.990 | 8.262 | 8.455 | 23,218 | -0.10(-1.11%) |
Oct 25, 2023 | 7.570 | 8.740 | 7.330 | 8.550 | 43,215 | +1.06(+14.15%) |
Oct 24, 2023 | 6.940 | 7.490 | 6.810 | 7.490 | 17,040 | +0.59(+8.55%) |
Oct 23, 2023 | 6.990 | 6.993 | 6.600 | 6.900 | 12,294 | +0.16(+2.37%) |
Oct 20, 2023 | 6.670 | 6.900 | 6.550 | 6.740 | 5,688 | +0.06(+0.90%) |
Oct 19, 2023 | 6.615 | 6.739 | 6.600 | 6.680 | 3,873 | -0.00(-0.00%) |
Oct 18, 2023 | 6.610 | 6.741 | 6.480 | 6.680 | 5,053 | +0.21(+3.25%) |
Oct 17, 2023 | 6.740 | 6.740 | 6.470 | 6.470 | 3,620 | -0.07(-1.07%) |
Oct 16, 2023 | 6.620 | 6.620 | 6.490 | 6.540 | 4,786 | -0.09(-1.36%) |
Oct 13, 2023 | 6.610 | 6.630 | 6.370 | 6.630 | 1,292 | +0.05(+0.76%) |
Oct 12, 2023 | 6.740 | 6.740 | 6.450 | 6.580 | 9,057 | -0.17(-2.52%) |
Oct 11, 2023 | 6.810 | 6.900 | 6.700 | 6.750 | 7,346 | -0.04(-0.59%) |
Oct 10, 2023 | 6.790 | 6.796 | 6.310 | 6.790 | 2,909 | +0.07(+1.04%) |
Oct 09, 2023 | 6.990 | 6.990 | 6.540 | 6.720 | 7,718 | -0.12(-1.75%) |
Oct 06, 2023 | 6.720 | 6.940 | 6.515 | 6.840 | 10,002 | +0.12(+1.79%) |
Oct 05, 2023 | 6.090 | 6.755 | 6.090 | 6.720 | 30,341 | +0.61(+9.98%) |
Oct 04, 2023 | 5.960 | 6.200 | 5.883 | 6.110 | 12,978 | +0.18(+2.95%) |
Oct 03, 2023 | 5.690 | 6.160 | 5.690 | 5.935 | 11,528 | +0.19(+3.40%) |