Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 6.129 | 6.317 | 6.109 | 6.258 | 1,244,875 | +0.11(+1.77%) |
May 14, 2024 | 5.980 | 6.158 | 5.921 | 6.149 | 1,239,412 | +0.17(+2.81%) |
May 13, 2024 | 6.149 | 6.218 | 5.960 | 5.980 | 1,127,094 | -0.16(-2.58%) |
May 10, 2024 | 6.218 | 6.248 | 6.119 | 6.139 | 697,130 | -0.02(-0.32%) |
May 09, 2024 | 6.000 | 6.188 | 6.000 | 6.158 | 1,166,843 | +0.17(+2.81%) |
May 08, 2024 | 6.307 | 6.386 | 5.970 | 5.990 | 1,299,382 | -0.26(-4.12%) |
May 07, 2024 | 6.277 | 6.327 | 6.188 | 6.248 | 1,106,442 | -0.03(-0.47%) |
May 06, 2024 | 6.258 | 6.366 | 6.238 | 6.277 | 754,752 | +0.07(+1.12%) |
May 03, 2024 | 6.188 | 6.258 | 6.109 | 6.208 | 984,036 | +0.02(+0.32%) |
May 02, 2024 | 6.188 | 6.228 | 6.079 | 6.188 | 976,201 | +0.10(+1.63%) |
May 01, 2024 | 6.366 | 6.446 | 6.050 | 6.089 | 1,070,103 | -0.25(-3.91%) |
Apr 30, 2024 | 6.594 | 6.614 | 6.307 | 6.337 | 1,214,002 | -0.26(-3.90%) |
Apr 29, 2024 | 6.545 | 6.673 | 6.495 | 6.594 | 1,422,583 | +0.27(+4.23%) |
Apr 26, 2024 | 6.337 | 6.337 | 6.158 | 6.327 | 872,866 | -0.04(-0.62%) |
Apr 25, 2024 | 6.337 | 6.376 | 6.258 | 6.366 | 944,560 | -0.02(-0.31%) |
Apr 24, 2024 | 6.347 | 6.473 | 6.277 | 6.386 | 998,115 | +0.02(+0.31%) |
Apr 23, 2024 | 6.535 | 6.545 | 6.337 | 6.366 | 1,077,176 | -0.22(-3.31%) |
Apr 22, 2024 | 6.663 | 6.713 | 6.520 | 6.584 | 728,920 | -0.12(-1.77%) |
Apr 19, 2024 | 6.535 | 6.733 | 6.525 | 6.703 | 781,244 | +0.13(+1.96%) |
Apr 18, 2024 | 6.713 | 6.753 | 6.540 | 6.574 | 1,121,249 | -0.09(-1.34%) |
Apr 17, 2024 | 6.753 | 6.842 | 6.644 | 6.663 | 985,280 | -0.08(-1.17%) |
Apr 16, 2024 | 6.683 | 6.807 | 6.634 | 6.743 | 903,142 | +0.00(+0.00%) |
Apr 15, 2024 | 6.931 | 7.000 | 6.683 | 6.743 | 1,200,268 | -0.20(-2.85%) |
Apr 12, 2024 | 7.168 | 7.233 | 6.941 | 6.941 | 1,060,757 | -0.14(-1.96%) |
Apr 11, 2024 | 7.258 | 7.307 | 7.000 | 7.079 | 981,652 | -0.16(-2.19%) |
Apr 10, 2024 | 7.089 | 7.253 | 7.040 | 7.238 | 1,209,174 | +0.11(+1.53%) |
Apr 09, 2024 | 7.040 | 7.149 | 7.025 | 7.129 | 992,892 | +0.12(+1.70%) |
Apr 08, 2024 | 7.218 | 7.248 | 6.990 | 7.010 | 1,714,254 | -0.21(-2.88%) |
Apr 05, 2024 | 7.218 | 7.267 | 7.079 | 7.218 | 1,182,162 | +0.05(+0.69%) |
Apr 04, 2024 | 7.386 | 7.431 | 7.079 | 7.168 | 1,877,497 | -0.24(-3.21%) |
Apr 03, 2024 | 7.287 | 7.421 | 7.282 | 7.406 | 1,229,854 | +0.13(+1.77%) |
Apr 02, 2024 | 7.218 | 7.346 | 7.178 | 7.277 | 1,444,707 | +0.14(+1.94%) |
Apr 01, 2024 | 6.970 | 7.247 | 6.970 | 7.139 | 1,988,622 | +0.24(+3.44%) |
Mar 28, 2024 | 6.871 | 6.881 | 6.871 | 6.901 | 1,555,352 | +0.10(+1.46%) |
Mar 27, 2024 | 6.733 | 6.842 | 6.654 | 6.802 | 1,318,357 | +0.11(+1.63%) |
Mar 26, 2024 | 6.931 | 6.980 | 6.589 | 6.693 | 2,656,118 | -0.19(-2.73%) |
Mar 25, 2024 | 6.178 | 6.931 | 6.149 | 6.881 | 5,034,562 | +0.77(+12.64%) |
Mar 22, 2024 | 6.059 | 6.158 | 5.990 | 6.109 | 1,289,652 | +0.03(+0.49%) |
Mar 21, 2024 | 6.079 | 6.188 | 5.980 | 6.079 | 1,940,798 | +0.01(+0.16%) |
Mar 20, 2024 | 5.921 | 6.109 | 5.812 | 6.069 | 1,678,363 | +0.10(+1.66%) |
Mar 19, 2024 | 5.574 | 5.980 | 5.505 | 5.970 | 1,869,799 | +0.26(+4.51%) |
Mar 18, 2024 | 5.535 | 5.753 | 5.396 | 5.713 | 2,598,653 | +0.23(+4.15%) |
Mar 15, 2024 | 5.287 | 5.599 | 5.277 | 5.485 | 3,025,062 | +0.20(+3.75%) |
Mar 14, 2024 | 4.753 | 5.599 | 4.703 | 5.287 | 6,714,903 | +0.87(+19.73%) |
Mar 13, 2024 | 4.327 | 4.465 | 4.327 | 4.416 | 690,184 | +0.12(+2.76%) |
Mar 12, 2024 | 4.366 | 4.366 | 4.267 | 4.297 | 468,361 | -0.07(-1.59%) |
Mar 11, 2024 | 4.228 | 4.386 | 4.228 | 4.366 | 581,529 | +0.12(+2.80%) |
Mar 08, 2024 | 4.238 | 4.287 | 4.238 | 4.248 | 433,647 | +0.04(+0.94%) |
Mar 07, 2024 | 4.168 | 4.287 | 4.168 | 4.208 | 538,348 | +0.07(+1.74%) |
Mar 06, 2024 | 4.224 | 4.253 | 4.117 | 4.136 | 763,839 | -0.02(-0.47%) |
Mar 05, 2024 | 4.156 | 4.243 | 4.117 | 4.156 | 724,642 | -0.03(-0.70%) |
Mar 04, 2024 | 4.380 | 4.395 | 4.175 | 4.185 | 771,427 | -0.15(-3.38%) |
Mar 01, 2024 | 4.390 | 4.429 | 4.322 | 4.331 | 585,381 | -0.02(-0.45%) |
Feb 29, 2024 | 4.283 | 4.497 | 4.253 | 4.351 | 1,365,447 | +0.17(+3.96%) |
Feb 28, 2024 | 4.243 | 4.292 | 4.175 | 4.185 | 314,323 | -0.08(-1.83%) |
Feb 27, 2024 | 4.146 | 4.283 | 4.146 | 4.263 | 608,719 | +0.14(+3.31%) |
Feb 26, 2024 | 4.087 | 4.146 | 4.063 | 4.126 | 392,212 | +0.00(+0.00%) |
Feb 23, 2024 | 4.078 | 4.146 | 4.014 | 4.126 | 592,552 | -0.01(-0.24%) |
Feb 22, 2024 | 4.156 | 4.190 | 4.097 | 4.136 | 491,102 | -0.05(-1.17%) |
Feb 21, 2024 | 4.195 | 4.273 | 4.122 | 4.185 | 609,527 | +0.00(+0.00%) |
Feb 20, 2024 | 4.263 | 4.292 | 4.165 | 4.185 | 412,164 | -0.08(-1.83%) |
Feb 16, 2024 | 4.292 | 4.312 | 4.248 | 4.263 | 450,489 | -0.05(-1.13%) |
Feb 15, 2024 | 4.156 | 4.341 | 4.156 | 4.312 | 695,094 | +0.18(+4.25%) |
Feb 14, 2024 | 4.146 | 4.209 | 4.078 | 4.136 | 618,291 | +0.00(+0.00%) |
Feb 13, 2024 | 4.195 | 4.273 | 4.117 | 4.136 | 791,526 | -0.14(-3.20%) |
Feb 12, 2024 | 4.097 | 4.322 | 4.097 | 4.273 | 837,060 | +0.20(+4.78%) |
Feb 09, 2024 | 4.117 | 4.156 | 4.068 | 4.078 | 1,464,717 | -0.05(-1.18%) |
Feb 08, 2024 | 4.068 | 4.126 | 4.044 | 4.126 | 959,377 | +0.06(+1.44%) |
Feb 07, 2024 | 3.990 | 4.087 | 3.990 | 4.068 | 535,218 | +0.04(+0.97%) |
Feb 06, 2024 | 4.000 | 4.092 | 3.985 | 4.029 | 502,598 | +0.04(+0.98%) |
Feb 05, 2024 | 4.019 | 4.058 | 3.931 | 3.990 | 623,275 | -0.05(-1.21%) |
Feb 02, 2024 | 4.136 | 4.136 | 4.009 | 4.039 | 760,523 | -0.11(-2.59%) |
Feb 01, 2024 | 4.175 | 4.283 | 4.126 | 4.146 | 645,834 | -0.01(-0.23%) |
Jan 31, 2024 | 4.370 | 4.370 | 4.156 | 4.156 | 524,212 | -0.21(-4.91%) |
Jan 30, 2024 | 4.302 | 4.380 | 4.273 | 4.370 | 451,310 | +0.02(+0.45%) |
Jan 29, 2024 | 4.370 | 4.370 | 4.302 | 4.351 | 418,756 | -0.01(-0.22%) |
Jan 26, 2024 | 4.351 | 4.380 | 4.297 | 4.361 | 552,857 | +0.02(+0.45%) |
Jan 25, 2024 | 4.322 | 4.351 | 4.234 | 4.341 | 582,751 | +0.07(+1.60%) |
Jan 24, 2024 | 4.302 | 4.323 | 4.224 | 4.273 | 670,679 | +0.02(+0.46%) |
Jan 23, 2024 | 4.214 | 4.283 | 4.195 | 4.253 | 429,206 | +0.06(+1.40%) |
Jan 22, 2024 | 4.117 | 4.214 | 4.107 | 4.195 | 489,700 | +0.06(+1.42%) |
Jan 19, 2024 | 4.204 | 4.204 | 4.112 | 4.136 | 451,970 | -0.05(-1.17%) |
Jan 18, 2024 | 4.195 | 4.214 | 4.092 | 4.185 | 517,788 | +0.01(+0.23%) |
Jan 17, 2024 | 4.175 | 4.175 | 4.029 | 4.175 | 884,217 | -0.02(-0.47%) |
Jan 16, 2024 | 4.351 | 4.351 | 4.175 | 4.195 | 736,032 | -0.16(-3.59%) |
Jan 12, 2024 | 4.390 | 4.429 | 4.278 | 4.351 | 631,878 | +0.04(+0.90%) |
Jan 11, 2024 | 4.302 | 4.312 | 4.224 | 4.312 | 631,725 | +0.05(+1.14%) |
Jan 10, 2024 | 4.312 | 4.322 | 4.209 | 4.263 | 550,062 | -0.05(-1.13%) |
Jan 09, 2024 | 4.409 | 4.429 | 4.273 | 4.312 | 809,381 | -0.13(-2.86%) |
Jan 08, 2024 | 4.400 | 4.439 | 4.273 | 4.439 | 1,207,598 | -0.04(-0.87%) |
Jan 05, 2024 | 4.526 | 4.536 | 4.439 | 4.478 | 920,371 | +0.03(+0.66%) |
Jan 04, 2024 | 4.653 | 4.653 | 4.440 | 4.448 | 672,606 | -0.15(-3.18%) |
Jan 03, 2024 | 4.565 | 4.682 | 4.439 | 4.595 | 1,743,672 | +0.15(+3.29%) |
Jan 02, 2024 | 4.361 | 4.497 | 4.361 | 4.448 | 772,967 | +0.07(+1.56%) |
Dec 29, 2023 | 4.448 | 4.448 | 4.341 | 4.380 | 494,898 | -0.07(-1.53%) |
Dec 28, 2023 | 4.556 | 4.573 | 4.442 | 4.448 | 566,907 | -0.14(-2.98%) |
Dec 27, 2023 | 4.643 | 4.643 | 4.556 | 4.585 | 524,942 | -0.02(-0.42%) |
Dec 26, 2023 | 4.585 | 4.663 | 4.546 | 4.604 | 586,746 | +0.06(+1.29%) |
Dec 22, 2023 | 4.643 | 4.653 | 4.517 | 4.546 | 669,362 | -0.04(-0.85%) |
Dec 21, 2023 | 4.497 | 4.585 | 4.487 | 4.585 | 669,585 | +0.08(+1.73%) |
Dec 20, 2023 | 4.585 | 4.712 | 4.487 | 4.507 | 898,624 | -0.07(-1.49%) |
Dec 19, 2023 | 4.468 | 4.585 | 4.448 | 4.575 | 743,191 | +0.12(+2.63%) |
Dec 18, 2023 | 4.429 | 4.512 | 4.380 | 4.458 | 791,566 | +0.10(+2.24%) |
Dec 15, 2023 | 4.409 | 4.409 | 4.317 | 4.361 | 1,866,493 | -0.02(-0.45%) |
Dec 14, 2023 | 4.283 | 4.429 | 4.283 | 4.380 | 1,017,865 | +0.14(+3.22%) |
Dec 13, 2023 | 4.048 | 4.243 | 4.029 | 4.243 | 1,135,773 | +0.20(+5.07%) |
Dec 12, 2023 | 4.146 | 4.146 | 3.980 | 4.039 | 789,436 | -0.13(-3.04%) |
Dec 11, 2023 | 4.361 | 4.361 | 4.165 | 4.165 | 705,491 | -0.21(-4.90%) |
Dec 08, 2023 | 4.390 | 4.438 | 4.322 | 4.380 | 670,760 | +0.00(+0.00%) |
Dec 07, 2023 | 4.361 | 4.390 | 4.312 | 4.380 | 647,304 | +0.02(+0.45%) |
Dec 06, 2023 | 4.448 | 4.526 | 4.361 | 4.361 | 908,760 | -0.13(-2.83%) |
Dec 05, 2023 | 4.517 | 4.526 | 4.448 | 4.487 | 674,976 | -0.03(-0.65%) |
Dec 04, 2023 | 4.468 | 4.536 | 4.419 | 4.517 | 685,243 | -0.03(-0.64%) |
Dec 01, 2023 | 4.536 | 4.604 | 4.468 | 4.546 | 981,999 | +0.01(+0.21%) |
Nov 30, 2023 | 4.497 | 4.585 | 4.468 | 4.536 | 970,069 | +0.06(+1.31%) |
Nov 29, 2023 | 4.429 | 4.478 | 4.401 | 4.478 | 665,167 | +0.08(+1.77%) |
Nov 28, 2023 | 4.448 | 4.448 | 4.370 | 4.400 | 693,666 | -0.04(-0.88%) |
Nov 27, 2023 | 4.487 | 4.487 | 4.361 | 4.439 | 635,793 | -0.09(-1.94%) |
Nov 24, 2023 | 4.468 | 4.570 | 4.468 | 4.526 | 315,879 | +0.04(+0.87%) |
Nov 22, 2023 | 4.370 | 4.512 | 4.312 | 4.487 | 678,103 | +0.00(+0.05%) |
Nov 21, 2023 | 4.446 | 4.514 | 4.394 | 4.485 | 637,381 | -0.01(-0.21%) |
Nov 20, 2023 | 4.379 | 4.523 | 4.379 | 4.495 | 1,155,708 | +0.12(+2.64%) |
Nov 17, 2023 | 4.100 | 4.379 | 4.090 | 4.379 | 1,665,941 | +0.35(+8.59%) |
Nov 16, 2023 | 3.984 | 4.052 | 3.859 | 4.033 | 1,595,301 | +0.01(+0.24%) |
Nov 15, 2023 | 3.994 | 4.081 | 3.984 | 4.023 | 639,790 | +0.04(+0.97%) |
Nov 14, 2023 | 3.994 | 4.071 | 3.917 | 3.984 | 1,028,509 | +0.03(+0.73%) |
Nov 13, 2023 | 3.850 | 3.994 | 3.850 | 3.956 | 572,558 | +0.09(+2.24%) |
Nov 10, 2023 | 3.763 | 3.888 | 3.763 | 3.869 | 673,451 | +0.13(+3.34%) |
Nov 09, 2023 | 3.811 | 3.956 | 3.744 | 3.744 | 1,075,962 | +0.00(+0.00%) |
Nov 08, 2023 | 3.811 | 3.989 | 3.705 | 3.744 | 1,734,085 | -0.29(-7.16%) |
Nov 07, 2023 | 4.090 | 4.110 | 3.879 | 4.033 | 901,177 | -0.13(-3.23%) |
Nov 06, 2023 | 4.350 | 4.354 | 4.129 | 4.167 | 841,963 | -0.14(-3.35%) |
Nov 03, 2023 | 4.408 | 4.418 | 4.244 | 4.312 | 835,657 | -0.09(-1.97%) |
Nov 02, 2023 | 4.273 | 4.408 | 4.225 | 4.398 | 783,767 | +0.15(+3.63%) |
Nov 01, 2023 | 4.331 | 4.379 | 4.223 | 4.244 | 600,459 | -0.06(-1.34%) |
Oct 31, 2023 | 4.254 | 4.369 | 4.206 | 4.302 | 606,875 | +0.04(+0.90%) |
Oct 30, 2023 | 4.244 | 4.336 | 4.187 | 4.264 | 465,747 | +0.01(+0.23%) |
Oct 27, 2023 | 4.273 | 4.283 | 4.172 | 4.254 | 533,424 | -0.03(-0.67%) |
Oct 26, 2023 | 4.254 | 4.331 | 4.187 | 4.283 | 396,704 | -0.02(-0.45%) |
Oct 25, 2023 | 4.341 | 4.360 | 4.264 | 4.302 | 453,578 | -0.06(-1.32%) |
Oct 24, 2023 | 4.283 | 4.369 | 4.273 | 4.360 | 670,736 | +0.10(+2.26%) |
Oct 23, 2023 | 4.321 | 4.379 | 4.230 | 4.264 | 757,241 | -0.10(-2.21%) |
Oct 20, 2023 | 4.466 | 4.466 | 4.332 | 4.360 | 758,489 | -0.09(-1.95%) |
Oct 19, 2023 | 4.302 | 4.474 | 4.265 | 4.446 | 1,059,027 | +0.13(+2.90%) |
Oct 18, 2023 | 4.379 | 4.400 | 4.292 | 4.321 | 732,368 | -0.03(-0.66%) |
Oct 17, 2023 | 4.187 | 4.379 | 4.187 | 4.350 | 1,266,197 | +0.15(+3.67%) |
Oct 16, 2023 | 4.119 | 4.206 | 4.071 | 4.196 | 1,281,624 | +0.18(+4.56%) |
Oct 13, 2023 | 4.033 | 4.061 | 3.994 | 4.013 | 517,153 | +0.07(+1.71%) |
Oct 12, 2023 | 3.984 | 3.994 | 3.922 | 3.946 | 597,040 | -0.05(-1.20%) |
Oct 11, 2023 | 3.956 | 4.004 | 3.898 | 3.994 | 617,836 | +0.00(+0.00%) |
Oct 10, 2023 | 3.946 | 4.013 | 3.936 | 3.994 | 581,147 | +0.05(+1.22%) |
Oct 09, 2023 | 3.879 | 4.004 | 3.867 | 3.946 | 996,905 | +0.19(+5.13%) |
Oct 06, 2023 | 3.802 | 3.811 | 3.725 | 3.753 | 2,308,935 | +0.00(+0.00%) |
Oct 05, 2023 | 3.763 | 3.816 | 3.717 | 3.753 | 814,580 | -0.01(-0.26%) |
Oct 04, 2023 | 3.975 | 4.004 | 3.753 | 3.763 | 1,162,628 | -0.26(-6.46%) |
Oct 03, 2023 | 3.984 | 4.033 | 3.956 | 4.023 | 561,781 | +0.02(+0.48%) |
Oct 02, 2023 | 4.225 | 4.225 | 3.965 | 4.004 | 1,030,003 | -0.22(-5.24%) |
Sep 29, 2023 | 4.225 | 4.232 | 4.167 | 4.225 | 806,958 | +0.00(+0.00%) |
Sep 28, 2023 | 4.273 | 4.317 | 4.187 | 4.225 | 844,699 | -0.09(-2.01%) |
Sep 27, 2023 | 4.225 | 4.321 | 4.211 | 4.312 | 1,129,742 | +0.14(+3.46%) |
Sep 26, 2023 | 4.264 | 4.312 | 4.148 | 4.167 | 954,981 | -0.15(-3.56%) |
Sep 25, 2023 | 4.081 | 4.331 | 4.244 | 4.321 | 1,516,412 | +0.23(+5.65%) |
Sep 22, 2023 | 4.167 | 4.187 | 4.081 | 4.090 | 562,262 | -0.02(-0.47%) |
Sep 21, 2023 | 4.138 | 4.167 | 4.081 | 4.110 | 574,391 | -0.04(-0.93%) |
Sep 20, 2023 | 4.148 | 4.254 | 4.129 | 4.148 | 912,082 | -0.04(-0.92%) |
Sep 19, 2023 | 4.206 | 4.292 | 4.167 | 4.187 | 854,748 | +0.01(+0.23%) |
Sep 18, 2023 | 4.167 | 4.196 | 4.081 | 4.177 | 1,010,640 | +0.02(+0.46%) |
Sep 15, 2023 | 4.196 | 4.215 | 4.076 | 4.158 | 3,742,627 | -0.06(-1.37%) |
Sep 14, 2023 | 4.138 | 4.215 | 4.114 | 4.215 | 1,041,359 | +0.12(+2.82%) |
Sep 13, 2023 | 4.187 | 4.187 | 4.042 | 4.100 | 769,978 | -0.07(-1.62%) |
Sep 12, 2023 | 4.110 | 4.191 | 4.110 | 4.167 | 1,166,461 | +0.11(+2.61%) |
Sep 11, 2023 | 4.148 | 4.177 | 4.009 | 4.061 | 1,103,116 | -0.07(-1.63%) |
Sep 08, 2023 | 4.187 | 4.225 | 4.071 | 4.129 | 800,744 | -0.04(-0.92%) |
Sep 07, 2023 | 4.196 | 4.283 | 4.148 | 4.167 | 1,266,374 | -0.06(-1.37%) |
Sep 06, 2023 | 4.206 | 4.254 | 4.148 | 4.225 | 779,194 | -0.01(-0.23%) |
Sep 05, 2023 | 4.264 | 4.302 | 4.168 | 4.235 | 1,417,395 | +0.01(+0.23%) |