Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 7.030 | 7.260 | 6.890 | 7.260 | 897,881 | +0.27(+3.86%) |
May 16, 2024 | 7.050 | 7.150 | 6.820 | 6.990 | 483,598 | -0.06(-0.85%) |
May 15, 2024 | 7.060 | 7.140 | 6.960 | 7.050 | 501,102 | +0.05(+0.71%) |
May 14, 2024 | 6.960 | 7.180 | 6.920 | 7.000 | 649,862 | +0.08(+1.16%) |
May 13, 2024 | 6.670 | 6.940 | 6.660 | 6.920 | 891,403 | +0.09(+1.32%) |
May 10, 2024 | 6.890 | 6.950 | 6.690 | 6.830 | 1,120,547 | -0.08(-1.16%) |
May 09, 2024 | 6.790 | 6.921 | 6.740 | 6.910 | 789,522 | +0.13(+1.92%) |
May 08, 2024 | 7.270 | 7.350 | 6.700 | 6.780 | 1,636,902 | -0.09(-1.31%) |
May 07, 2024 | 6.800 | 7.005 | 6.720 | 6.870 | 1,349,327 | +0.09(+1.33%) |
May 06, 2024 | 6.630 | 6.830 | 6.370 | 6.780 | 1,668,957 | +0.15(+2.26%) |
May 03, 2024 | 5.720 | 6.730 | 5.615 | 6.630 | 3,024,831 | +1.37(+26.05%) |
May 02, 2024 | 5.260 | 5.435 | 5.160 | 5.260 | 2,438,543 | +0.04(+0.77%) |
May 01, 2024 | 5.160 | 5.355 | 5.140 | 5.220 | 872,726 | +0.07(+1.36%) |
Apr 30, 2024 | 5.100 | 5.190 | 5.020 | 5.150 | 477,807 | +0.07(+1.38%) |
Apr 29, 2024 | 5.230 | 5.360 | 5.065 | 5.080 | 575,120 | -0.13(-2.50%) |
Apr 26, 2024 | 5.150 | 5.250 | 5.070 | 5.210 | 497,553 | +0.05(+0.97%) |
Apr 25, 2024 | 5.130 | 5.180 | 5.065 | 5.160 | 439,183 | -0.02(-0.39%) |
Apr 24, 2024 | 5.200 | 5.310 | 5.165 | 5.180 | 591,744 | +0.00(+0.00%) |
Apr 23, 2024 | 5.000 | 5.190 | 4.915 | 5.180 | 806,688 | +0.17(+3.39%) |
Apr 22, 2024 | 5.230 | 5.310 | 4.995 | 5.010 | 832,903 | -0.19(-3.65%) |
Apr 19, 2024 | 5.070 | 5.230 | 5.020 | 5.200 | 682,482 | +0.10(+1.96%) |
Apr 18, 2024 | 4.920 | 5.270 | 4.900 | 5.100 | 1,101,691 | +0.15(+3.03%) |
Apr 17, 2024 | 4.900 | 4.970 | 4.795 | 4.950 | 775,671 | +0.05(+1.02%) |
Apr 16, 2024 | 4.710 | 5.080 | 4.710 | 4.900 | 1,467,253 | +0.19(+4.03%) |
Apr 15, 2024 | 4.700 | 4.808 | 4.655 | 4.710 | 563,736 | +0.01(+0.21%) |
Apr 12, 2024 | 4.880 | 4.880 | 4.670 | 4.700 | 551,026 | -0.12(-2.49%) |
Apr 11, 2024 | 4.760 | 4.845 | 4.730 | 4.820 | 499,232 | +0.06(+1.26%) |
Apr 10, 2024 | 4.760 | 4.830 | 4.620 | 4.760 | 643,820 | -0.05(-1.04%) |
Apr 09, 2024 | 4.850 | 4.985 | 4.760 | 4.810 | 555,886 | +0.01(+0.21%) |
Apr 08, 2024 | 4.750 | 4.880 | 4.630 | 4.800 | 555,991 | +0.11(+2.35%) |
Apr 05, 2024 | 4.630 | 4.780 | 4.590 | 4.690 | 678,046 | -0.01(-0.21%) |
Apr 04, 2024 | 4.530 | 4.765 | 4.500 | 4.700 | 693,284 | +0.23(+5.15%) |
Apr 03, 2024 | 4.770 | 4.820 | 4.460 | 4.470 | 1,004,912 | -0.35(-7.26%) |
Apr 02, 2024 | 4.760 | 4.850 | 4.655 | 4.820 | 979,943 | -0.11(-2.23%) |
Apr 01, 2024 | 4.960 | 5.000 | 4.840 | 4.930 | 579,506 | -0.03(-0.60%) |
Mar 28, 2024 | 4.760 | 4.940 | 4.940 | 4.960 | 780,532 | +0.17(+3.55%) |
Mar 27, 2024 | 4.730 | 4.900 | 4.710 | 4.790 | 520,060 | +0.09(+1.91%) |
Mar 26, 2024 | 4.640 | 4.740 | 4.535 | 4.700 | 563,050 | +0.07(+1.51%) |
Mar 25, 2024 | 4.740 | 4.750 | 4.530 | 4.630 | 510,376 | -0.09(-1.91%) |
Mar 22, 2024 | 4.850 | 4.930 | 4.710 | 4.720 | 561,147 | -0.13(-2.68%) |
Mar 21, 2024 | 4.820 | 4.950 | 4.750 | 4.850 | 861,476 | +0.06(+1.25%) |
Mar 20, 2024 | 4.910 | 5.040 | 4.750 | 4.790 | 1,243,241 | -0.15(-3.04%) |
Mar 19, 2024 | 4.920 | 5.598 | 4.895 | 4.940 | 2,402,391 | +0.27(+5.78%) |
Mar 18, 2024 | 4.850 | 4.915 | 4.480 | 4.670 | 2,038,321 | -0.32(-6.41%) |
Mar 15, 2024 | 4.810 | 4.990 | 4.775 | 4.990 | 1,726,895 | +0.17(+3.53%) |
Mar 14, 2024 | 4.980 | 5.005 | 4.760 | 4.820 | 1,107,279 | -0.18(-3.60%) |
Mar 13, 2024 | 5.060 | 5.110 | 4.845 | 5.000 | 2,312,406 | -0.06(-1.19%) |
Mar 12, 2024 | 5.320 | 5.320 | 5.040 | 5.060 | 673,651 | -0.24(-4.53%) |
Mar 11, 2024 | 5.400 | 5.560 | 5.280 | 5.300 | 804,622 | -0.09(-1.67%) |
Mar 08, 2024 | 5.470 | 5.730 | 5.375 | 5.390 | 720,922 | +0.00(+0.00%) |
Mar 07, 2024 | 5.370 | 5.500 | 5.350 | 5.390 | 385,001 | +0.02(+0.37%) |
Mar 06, 2024 | 5.180 | 5.370 | 5.060 | 5.370 | 1,209,701 | -0.10(-1.83%) |
Mar 05, 2024 | 5.320 | 5.560 | 5.250 | 5.470 | 710,212 | +0.07(+1.30%) |
Mar 04, 2024 | 5.640 | 5.750 | 5.360 | 5.400 | 1,437,081 | -0.24(-4.26%) |
Mar 01, 2024 | 6.010 | 6.025 | 5.520 | 5.640 | 2,696,690 | -0.36(-6.00%) |
Feb 29, 2024 | 5.700 | 6.050 | 5.490 | 6.000 | 1,520,701 | +0.34(+6.01%) |
Feb 28, 2024 | 6.550 | 6.708 | 5.450 | 5.660 | 3,042,846 | -1.26(-18.21%) |
Feb 27, 2024 | 6.470 | 7.030 | 6.440 | 6.920 | 1,018,103 | +0.71(+11.43%) |
Feb 26, 2024 | 6.260 | 6.360 | 5.940 | 6.210 | 709,377 | -0.07(-1.11%) |
Feb 23, 2024 | 6.230 | 6.360 | 6.130 | 6.280 | 395,720 | +0.03(+0.48%) |
Feb 22, 2024 | 6.450 | 6.496 | 6.220 | 6.250 | 537,852 | -0.16(-2.50%) |
Feb 21, 2024 | 6.730 | 6.825 | 6.305 | 6.410 | 509,639 | -0.39(-5.74%) |
Feb 20, 2024 | 6.600 | 7.130 | 6.600 | 6.800 | 1,557,175 | +0.16(+2.41%) |
Feb 16, 2024 | 6.490 | 6.810 | 6.410 | 6.640 | 1,934,625 | +0.14(+2.15%) |
Feb 15, 2024 | 6.590 | 6.590 | 6.450 | 6.500 | 551,378 | +0.02(+0.31%) |
Feb 14, 2024 | 6.540 | 6.610 | 6.470 | 6.480 | 403,413 | +0.04(+0.62%) |
Feb 13, 2024 | 6.710 | 6.840 | 6.380 | 6.440 | 411,176 | -0.48(-6.94%) |
Feb 12, 2024 | 6.750 | 6.940 | 6.750 | 6.920 | 537,256 | +0.19(+2.82%) |
Feb 09, 2024 | 6.680 | 6.790 | 6.680 | 6.730 | 405,995 | +0.06(+0.90%) |
Feb 08, 2024 | 6.390 | 6.785 | 6.370 | 6.670 | 1,070,865 | +0.25(+3.89%) |
Feb 07, 2024 | 6.330 | 6.625 | 6.300 | 6.420 | 1,441,447 | +0.11(+1.74%) |
Feb 06, 2024 | 6.090 | 6.388 | 6.010 | 6.310 | 805,847 | +0.21(+3.44%) |
Feb 05, 2024 | 6.450 | 6.450 | 6.100 | 6.100 | 328,470 | -0.38(-5.86%) |
Feb 02, 2024 | 6.430 | 6.565 | 6.270 | 6.480 | 374,210 | +0.00(+0.00%) |
Feb 01, 2024 | 6.560 | 6.730 | 6.360 | 6.480 | 818,923 | -0.22(-3.28%) |
Jan 31, 2024 | 6.940 | 6.940 | 6.640 | 6.700 | 433,076 | -0.17(-2.47%) |
Jan 30, 2024 | 7.070 | 7.090 | 6.835 | 6.870 | 404,784 | -0.21(-2.97%) |
Jan 29, 2024 | 7.020 | 7.100 | 6.892 | 7.080 | 311,747 | +0.08(+1.14%) |
Jan 26, 2024 | 6.760 | 7.040 | 6.620 | 7.000 | 782,168 | +0.28(+4.17%) |
Jan 25, 2024 | 7.110 | 7.190 | 6.670 | 6.720 | 756,364 | -0.68(-9.19%) |
Jan 24, 2024 | 7.650 | 7.850 | 7.380 | 7.400 | 409,866 | +0.10(+1.37%) |
Jan 23, 2024 | 7.490 | 7.660 | 7.280 | 7.300 | 329,040 | -0.16(-2.14%) |
Jan 22, 2024 | 7.290 | 7.540 | 7.230 | 7.460 | 499,928 | +0.36(+5.07%) |
Jan 19, 2024 | 7.480 | 7.510 | 7.035 | 7.100 | 604,173 | -0.35(-4.70%) |
Jan 18, 2024 | 6.910 | 7.470 | 6.730 | 7.450 | 892,872 | +0.16(+2.19%) |
Jan 17, 2024 | 7.260 | 7.410 | 7.110 | 7.290 | 356,201 | -0.05(-0.68%) |
Jan 16, 2024 | 7.680 | 7.695 | 7.315 | 7.340 | 510,471 | -0.49(-6.26%) |
Jan 12, 2024 | 8.300 | 8.350 | 7.690 | 7.830 | 819,581 | -0.43(-5.21%) |
Jan 11, 2024 | 8.500 | 8.500 | 8.240 | 8.260 | 645,253 | -0.25(-2.94%) |
Jan 10, 2024 | 8.830 | 9.197 | 8.450 | 8.510 | 473,170 | -0.32(-3.62%) |
Jan 09, 2024 | 8.990 | 9.060 | 8.702 | 8.830 | 730,308 | -0.17(-1.89%) |
Jan 08, 2024 | 7.990 | 9.070 | 7.990 | 9.000 | 1,796,418 | +1.05(+13.21%) |
Jan 05, 2024 | 7.970 | 8.160 | 7.810 | 7.950 | 620,495 | -0.14(-1.73%) |
Jan 04, 2024 | 8.320 | 8.320 | 7.750 | 8.090 | 1,610,688 | -0.06(-0.74%) |
Jan 03, 2024 | 8.550 | 8.590 | 8.140 | 8.150 | 518,378 | -0.34(-4.00%) |