Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.200 | 6.380 | 6.130 | 6.240 | 19,775,902 | +0.21(+3.48%) |
May 17, 2024 | 6.010 | 6.060 | 5.950 | 6.030 | 7,411,905 | +0.03(+0.50%) |
May 16, 2024 | 6.040 | 6.140 | 5.970 | 6.000 | 10,036,943 | -0.04(-0.66%) |
May 15, 2024 | 6.060 | 6.105 | 5.840 | 6.040 | 14,634,152 | +0.03(+0.50%) |
May 14, 2024 | 5.820 | 6.045 | 5.820 | 6.010 | 19,531,344 | +0.20(+3.44%) |
May 13, 2024 | 5.800 | 5.930 | 5.770 | 5.810 | 11,933,139 | +0.05(+0.87%) |
May 10, 2024 | 5.920 | 6.085 | 5.685 | 5.760 | 13,618,795 | -0.12(-2.04%) |
May 09, 2024 | 5.750 | 5.900 | 5.750 | 5.880 | 10,393,706 | +0.13(+2.26%) |
May 08, 2024 | 5.650 | 5.830 | 5.640 | 5.750 | 17,399,030 | +0.03(+0.52%) |
May 07, 2024 | 5.590 | 5.740 | 5.590 | 5.720 | 11,446,237 | +0.05(+0.88%) |
May 06, 2024 | 5.620 | 5.700 | 5.610 | 5.670 | 14,481,716 | +0.10(+1.80%) |
May 03, 2024 | 5.460 | 5.620 | 5.420 | 5.570 | 16,003,072 | +0.20(+3.72%) |
May 02, 2024 | 5.330 | 5.490 | 5.310 | 5.370 | 20,890,284 | +0.10(+1.90%) |
May 01, 2024 | 5.170 | 5.395 | 5.100 | 5.270 | 26,338,198 | +0.05(+0.96%) |
Apr 30, 2024 | 5.820 | 5.825 | 5.110 | 5.220 | 51,841,540 | -0.60(-10.31%) |
Apr 29, 2024 | 5.900 | 5.995 | 5.790 | 5.820 | 18,909,894 | -0.05(-0.85%) |
Apr 26, 2024 | 5.760 | 5.940 | 5.720 | 5.870 | 16,334,038 | +0.13(+2.26%) |
Apr 25, 2024 | 5.750 | 5.790 | 5.680 | 5.740 | 10,861,029 | -0.04(-0.69%) |
Apr 24, 2024 | 5.920 | 5.970 | 5.720 | 5.780 | 14,007,093 | -0.16(-2.69%) |
Apr 23, 2024 | 5.770 | 5.995 | 5.750 | 5.940 | 16,065,062 | +0.13(+2.24%) |
Apr 22, 2024 | 5.620 | 5.880 | 5.595 | 5.810 | 20,685,598 | +0.14(+2.47%) |
Apr 19, 2024 | 5.520 | 5.700 | 5.485 | 5.670 | 16,183,958 | +0.12(+2.16%) |
Apr 18, 2024 | 5.730 | 5.770 | 5.495 | 5.550 | 26,176,248 | -0.13(-2.29%) |
Apr 17, 2024 | 5.870 | 6.000 | 5.670 | 5.680 | 14,213,966 | -0.23(-3.89%) |
Apr 16, 2024 | 6.010 | 6.025 | 5.840 | 5.910 | 18,345,852 | -0.14(-2.31%) |
Apr 15, 2024 | 6.170 | 6.250 | 6.020 | 6.050 | 13,369,818 | -0.13(-2.10%) |
Apr 12, 2024 | 6.340 | 6.450 | 6.090 | 6.180 | 20,970,052 | -0.04(-0.64%) |
Apr 11, 2024 | 6.450 | 6.470 | 6.175 | 6.220 | 19,820,424 | -0.21(-3.27%) |
Apr 10, 2024 | 6.300 | 6.450 | 6.250 | 6.430 | 17,877,338 | +0.05(+0.78%) |
Apr 09, 2024 | 6.550 | 6.650 | 6.330 | 6.380 | 26,328,852 | -0.17(-2.60%) |
Apr 08, 2024 | 6.770 | 6.880 | 6.440 | 6.550 | 24,443,788 | +0.02(+0.31%) |
Apr 05, 2024 | 6.470 | 6.680 | 6.430 | 6.530 | 14,222,226 | -0.01(-0.15%) |
Apr 04, 2024 | 6.630 | 6.755 | 6.475 | 6.540 | 22,543,060 | -0.14(-2.10%) |
Apr 03, 2024 | 6.600 | 6.850 | 6.600 | 6.680 | 27,062,400 | +0.09(+1.37%) |
Apr 02, 2024 | 6.570 | 6.650 | 6.335 | 6.590 | 27,181,288 | +0.22(+3.45%) |
Apr 01, 2024 | 6.280 | 6.460 | 6.270 | 6.370 | 16,197,577 | +0.09(+1.43%) |
Mar 28, 2024 | 6.300 | 6.290 | 6.285 | 6.280 | 16,673,797 | +0.03(+0.48%) |
Mar 27, 2024 | 6.090 | 6.270 | 6.040 | 6.250 | 11,527,346 | +0.13(+2.12%) |
Mar 26, 2024 | 6.290 | 6.290 | 6.080 | 6.120 | 12,498,940 | -0.10(-1.61%) |
Mar 25, 2024 | 5.990 | 6.360 | 5.980 | 6.220 | 17,220,288 | +0.25(+4.19%) |
Mar 22, 2024 | 6.060 | 6.120 | 5.925 | 5.970 | 11,424,036 | -0.09(-1.49%) |
Mar 21, 2024 | 6.070 | 6.156 | 6.010 | 6.060 | 17,614,998 | -0.04(-0.66%) |
Mar 20, 2024 | 5.970 | 6.180 | 5.930 | 6.100 | 21,376,200 | +0.06(+0.99%) |
Mar 19, 2024 | 5.720 | 6.060 | 5.710 | 6.040 | 19,219,798 | +0.27(+4.68%) |
Mar 18, 2024 | 5.850 | 5.860 | 5.700 | 5.770 | 14,462,442 | -0.03(-0.52%) |
Mar 15, 2024 | 5.720 | 5.890 | 5.660 | 5.800 | 29,141,628 | +0.14(+2.47%) |
Mar 14, 2024 | 5.700 | 5.805 | 5.600 | 5.660 | 21,184,310 | +0.04(+0.71%) |
Mar 13, 2024 | 5.500 | 5.720 | 5.490 | 5.620 | 19,681,132 | +0.21(+3.88%) |
Mar 12, 2024 | 5.390 | 5.470 | 5.220 | 5.410 | 19,979,380 | -0.02(-0.37%) |
Mar 11, 2024 | 5.160 | 5.470 | 5.155 | 5.430 | 21,330,928 | +0.18(+3.43%) |
Mar 08, 2024 | 5.170 | 5.290 | 5.130 | 5.250 | 17,557,644 | +0.10(+1.94%) |
Mar 07, 2024 | 5.170 | 5.230 | 5.060 | 5.150 | 14,058,720 | +0.01(+0.19%) |
Mar 06, 2024 | 5.250 | 5.280 | 5.060 | 5.140 | 21,076,024 | +0.02(+0.39%) |
Mar 05, 2024 | 5.020 | 5.210 | 5.020 | 5.120 | 14,769,782 | +0.01(+0.20%) |
Mar 04, 2024 | 5.050 | 5.120 | 4.925 | 5.110 | 21,110,180 | +0.02(+0.39%) |
Mar 01, 2024 | 4.870 | 5.175 | 4.850 | 5.090 | 23,937,288 | +0.40(+8.53%) |
Feb 29, 2024 | 4.790 | 4.930 | 4.660 | 4.690 | 13,628,406 | -0.09(-1.88%) |
Feb 28, 2024 | 4.820 | 4.900 | 4.760 | 4.780 | 10,811,393 | -0.05(-1.04%) |
Feb 27, 2024 | 4.760 | 4.960 | 4.750 | 4.830 | 17,170,136 | +0.08(+1.68%) |
Feb 26, 2024 | 4.630 | 4.760 | 4.604 | 4.750 | 13,576,072 | +0.08(+1.71%) |
Feb 23, 2024 | 4.750 | 4.750 | 4.550 | 4.670 | 18,948,480 | -0.15(-3.11%) |
Feb 22, 2024 | 4.860 | 4.950 | 4.760 | 4.820 | 16,725,754 | -0.04(-0.82%) |
Feb 21, 2024 | 4.690 | 4.910 | 4.650 | 4.860 | 21,079,140 | +0.19(+4.07%) |
Feb 20, 2024 | 4.850 | 4.880 | 4.450 | 4.670 | 28,928,068 | -0.22(-4.50%) |
Feb 16, 2024 | 5.010 | 5.020 | 4.870 | 4.890 | 22,623,176 | -0.14(-2.78%) |
Feb 15, 2024 | 5.120 | 5.175 | 4.900 | 5.030 | 29,690,126 | -0.14(-2.71%) |
Feb 14, 2024 | 5.240 | 5.280 | 5.130 | 5.170 | 14,244,902 | +0.00(+0.00%) |
Feb 13, 2024 | 5.270 | 5.300 | 5.100 | 5.170 | 14,464,390 | -0.16(-3.00%) |
Feb 12, 2024 | 5.170 | 5.385 | 5.150 | 5.330 | 16,592,069 | +0.18(+3.50%) |
Feb 09, 2024 | 5.080 | 5.218 | 5.040 | 5.150 | 17,334,070 | -0.08(-1.53%) |
Feb 08, 2024 | 4.980 | 5.230 | 4.970 | 5.230 | 12,652,372 | +0.26(+5.23%) |
Feb 07, 2024 | 5.140 | 5.170 | 4.930 | 4.970 | 10,446,300 | -0.07(-1.39%) |
Feb 06, 2024 | 5.070 | 5.135 | 4.990 | 5.040 | 17,867,492 | +0.06(+1.20%) |
Feb 05, 2024 | 5.110 | 5.125 | 4.900 | 4.980 | 18,837,970 | -0.16(-3.11%) |
Feb 02, 2024 | 5.330 | 5.380 | 5.120 | 5.140 | 18,734,396 | -0.21(-3.93%) |
Feb 01, 2024 | 5.550 | 5.575 | 5.310 | 5.350 | 14,903,366 | -0.11(-2.01%) |
Jan 31, 2024 | 5.750 | 5.840 | 5.460 | 5.460 | 26,818,908 | -0.32(-5.54%) |
Jan 30, 2024 | 5.600 | 5.960 | 5.460 | 5.780 | 29,781,904 | +0.01(+0.17%) |
Jan 29, 2024 | 5.680 | 5.780 | 5.550 | 5.770 | 11,819,561 | +0.06(+1.05%) |
Jan 26, 2024 | 5.760 | 5.820 | 5.580 | 5.710 | 12,592,874 | -0.08(-1.38%) |
Jan 25, 2024 | 5.820 | 5.860 | 5.600 | 5.790 | 16,325,088 | +0.05(+0.87%) |
Jan 24, 2024 | 5.580 | 5.770 | 5.430 | 5.740 | 27,173,608 | +0.25(+4.55%) |
Jan 23, 2024 | 5.400 | 5.640 | 5.400 | 5.490 | 12,119,858 | +0.07(+1.29%) |
Jan 22, 2024 | 5.340 | 5.490 | 5.290 | 5.420 | 11,731,025 | +0.08(+1.50%) |
Jan 19, 2024 | 5.370 | 5.480 | 5.240 | 5.340 | 16,363,381 | -0.03(-0.56%) |
Jan 18, 2024 | 5.290 | 5.390 | 5.225 | 5.370 | 13,639,893 | +0.08(+1.51%) |
Jan 17, 2024 | 5.480 | 5.480 | 5.230 | 5.290 | 19,674,030 | -0.10(-1.86%) |
Jan 16, 2024 | 5.520 | 5.560 | 5.355 | 5.390 | 15,106,833 | -0.18(-3.23%) |
Jan 12, 2024 | 5.700 | 5.870 | 5.520 | 5.570 | 18,532,884 | -0.02(-0.36%) |
Jan 11, 2024 | 5.720 | 5.720 | 5.520 | 5.590 | 22,580,336 | -0.11(-1.93%) |
Jan 10, 2024 | 5.850 | 5.850 | 5.650 | 5.700 | 18,189,844 | -0.13(-2.23%) |
Jan 09, 2024 | 5.950 | 5.970 | 5.800 | 5.830 | 11,970,831 | -0.12(-2.02%) |
Jan 08, 2024 | 6.000 | 6.075 | 5.800 | 5.950 | 19,505,412 | -0.19(-3.09%) |
Jan 05, 2024 | 6.070 | 6.224 | 6.020 | 6.140 | 10,925,218 | +0.11(+1.82%) |
Jan 04, 2024 | 6.280 | 6.300 | 6.000 | 6.030 | 11,030,861 | -0.17(-2.74%) |
Jan 03, 2024 | 6.220 | 6.350 | 6.160 | 6.200 | 9,225,165 | -0.05(-0.80%) |
Jan 02, 2024 | 6.380 | 6.470 | 6.190 | 6.250 | 10,345,735 | -0.10(-1.57%) |
Dec 29, 2023 | 6.460 | 6.490 | 6.330 | 6.350 | 9,366,195 | -0.13(-2.01%) |
Dec 28, 2023 | 6.500 | 6.580 | 6.441 | 6.480 | 7,917,142 | -0.08(-1.22%) |
Dec 27, 2023 | 6.710 | 6.790 | 6.520 | 6.560 | 11,896,828 | -0.18(-2.67%) |
Dec 26, 2023 | 6.500 | 6.770 | 6.490 | 6.740 | 14,399,647 | +0.38(+5.97%) |
Dec 22, 2023 | 6.260 | 6.440 | 6.170 | 6.360 | 16,862,920 | +0.12(+1.92%) |
Dec 21, 2023 | 6.130 | 6.270 | 6.110 | 6.240 | 10,799,307 | +0.07(+1.13%) |
Dec 20, 2023 | 6.290 | 6.350 | 6.170 | 6.170 | 16,817,476 | -0.08(-1.28%) |
Dec 19, 2023 | 6.180 | 6.270 | 6.140 | 6.250 | 16,300,644 | +0.12(+1.96%) |
Dec 18, 2023 | 6.290 | 6.375 | 6.122 | 6.130 | 11,883,356 | +0.02(+0.33%) |
Dec 15, 2023 | 6.210 | 6.275 | 6.040 | 6.110 | 29,925,420 | -0.04(-0.65%) |
Dec 14, 2023 | 6.210 | 6.430 | 6.150 | 6.150 | 26,399,198 | +0.19(+3.19%) |
Dec 13, 2023 | 5.750 | 5.980 | 5.665 | 5.960 | 23,222,386 | +0.26(+4.56%) |
Dec 12, 2023 | 5.760 | 5.800 | 5.620 | 5.700 | 16,745,218 | -0.11(-1.89%) |
Dec 11, 2023 | 5.820 | 5.880 | 5.735 | 5.810 | 14,833,307 | -0.04(-0.68%) |
Dec 08, 2023 | 5.730 | 5.930 | 5.710 | 5.850 | 15,721,956 | +0.20(+3.54%) |
Dec 07, 2023 | 5.800 | 5.840 | 5.540 | 5.650 | 20,384,952 | -0.09(-1.57%) |
Dec 06, 2023 | 6.170 | 6.210 | 5.720 | 5.740 | 29,058,486 | -0.50(-8.01%) |
Dec 05, 2023 | 6.360 | 6.370 | 6.220 | 6.240 | 18,040,920 | -0.13(-2.04%) |
Dec 04, 2023 | 6.510 | 6.550 | 6.230 | 6.370 | 14,446,215 | -0.19(-2.90%) |
Dec 01, 2023 | 6.310 | 6.600 | 6.310 | 6.560 | 14,016,495 | +0.20(+3.14%) |
Nov 30, 2023 | 6.320 | 6.520 | 6.180 | 6.360 | 23,814,200 | +0.11(+1.76%) |
Nov 29, 2023 | 6.330 | 6.375 | 6.200 | 6.250 | 12,157,219 | -0.05(-0.79%) |
Nov 28, 2023 | 6.450 | 6.455 | 6.270 | 6.300 | 11,738,173 | -0.05(-0.79%) |
Nov 27, 2023 | 6.460 | 6.500 | 6.310 | 6.350 | 12,820,017 | -0.21(-3.20%) |
Nov 24, 2023 | 6.340 | 6.590 | 6.320 | 6.560 | 8,388,377 | +0.27(+4.29%) |
Nov 22, 2023 | 6.120 | 6.330 | 5.980 | 6.290 | 10,458,881 | +0.01(+0.16%) |
Nov 21, 2023 | 6.310 | 6.400 | 6.235 | 6.280 | 11,332,033 | -0.12(-1.88%) |
Nov 20, 2023 | 6.600 | 6.660 | 6.395 | 6.400 | 12,804,646 | -0.10(-1.54%) |
Nov 17, 2023 | 6.320 | 6.525 | 6.310 | 6.500 | 12,576,104 | +0.27(+4.33%) |
Nov 16, 2023 | 6.500 | 6.570 | 6.180 | 6.230 | 19,279,938 | -0.34(-5.18%) |
Nov 15, 2023 | 6.670 | 6.700 | 6.515 | 6.570 | 12,245,284 | -0.07(-1.05%) |
Nov 14, 2023 | 6.610 | 6.680 | 6.540 | 6.640 | 11,929,090 | +0.10(+1.53%) |
Nov 13, 2023 | 6.600 | 6.635 | 6.440 | 6.540 | 14,933,593 | -0.11(-1.65%) |
Nov 10, 2023 | 6.660 | 6.820 | 6.610 | 6.650 | 11,240,902 | +0.08(+1.22%) |
Nov 09, 2023 | 6.780 | 6.940 | 6.560 | 6.570 | 14,829,950 | -0.10(-1.50%) |
Nov 08, 2023 | 6.410 | 6.700 | 6.410 | 6.670 | 21,460,798 | +0.17(+2.62%) |
Nov 07, 2023 | 6.500 | 6.540 | 6.295 | 6.500 | 19,457,334 | -0.15(-2.26%) |
Nov 06, 2023 | 6.900 | 6.910 | 6.530 | 6.650 | 14,854,491 | -0.19(-2.78%) |
Nov 03, 2023 | 6.920 | 7.050 | 6.810 | 6.840 | 13,463,062 | -0.05(-0.73%) |
Nov 02, 2023 | 6.750 | 6.970 | 6.720 | 6.890 | 12,359,486 | +0.24(+3.61%) |
Nov 01, 2023 | 6.650 | 6.980 | 6.490 | 6.650 | 20,941,364 | +0.03(+0.45%) |
Oct 31, 2023 | 6.690 | 6.950 | 6.220 | 6.620 | 28,140,344 | -0.01(-0.15%) |
Oct 30, 2023 | 6.580 | 6.720 | 6.515 | 6.630 | 17,878,820 | +0.08(+1.22%) |
Oct 27, 2023 | 6.710 | 6.745 | 6.500 | 6.550 | 16,515,420 | -0.14(-2.09%) |
Oct 26, 2023 | 6.760 | 6.880 | 6.660 | 6.690 | 11,963,319 | -0.18(-2.62%) |
Oct 25, 2023 | 6.990 | 7.060 | 6.820 | 6.870 | 12,952,504 | -0.15(-2.14%) |
Oct 24, 2023 | 7.120 | 7.150 | 6.980 | 7.020 | 8,957,051 | -0.08(-1.13%) |
Oct 23, 2023 | 7.060 | 7.160 | 6.920 | 7.100 | 11,397,715 | -0.06(-0.84%) |
Oct 20, 2023 | 7.290 | 7.357 | 6.960 | 7.160 | 15,996,484 | -0.23(-3.11%) |
Oct 19, 2023 | 7.260 | 7.560 | 7.150 | 7.390 | 15,252,507 | +0.01(+0.14%) |
Oct 18, 2023 | 7.600 | 7.630 | 7.340 | 7.380 | 12,444,313 | -0.20(-2.64%) |
Oct 17, 2023 | 7.500 | 7.660 | 7.466 | 7.580 | 7,296,001 | +0.07(+0.93%) |
Oct 16, 2023 | 7.650 | 7.710 | 7.280 | 7.510 | 17,852,120 | -0.20(-2.59%) |
Oct 13, 2023 | 7.750 | 7.840 | 7.610 | 7.710 | 11,534,988 | +0.14(+1.85%) |
Oct 12, 2023 | 7.950 | 7.960 | 7.485 | 7.570 | 32,493,148 | -0.23(-2.95%) |
Oct 11, 2023 | 7.670 | 7.855 | 7.555 | 7.800 | 10,804,750 | +0.03(+0.39%) |
Oct 10, 2023 | 7.810 | 7.830 | 7.700 | 7.770 | 6,829,975 | +0.00(+0.00%) |
Oct 09, 2023 | 7.940 | 8.030 | 7.680 | 7.770 | 9,276,359 | +0.13(+1.70%) |
Oct 06, 2023 | 7.600 | 7.790 | 7.555 | 7.640 | 11,711,027 | +0.02(+0.26%) |
Oct 05, 2023 | 7.310 | 7.660 | 7.310 | 7.620 | 12,332,444 | +0.20(+2.70%) |
Oct 04, 2023 | 7.600 | 7.630 | 7.260 | 7.420 | 20,368,594 | -0.33(-4.26%) |
Oct 03, 2023 | 7.820 | 7.895 | 7.670 | 7.750 | 18,493,844 | -0.13(-1.65%) |