Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 4.850 | 4.910 | 4.770 | 4.850 | 558,484 | +0.04(+0.83%) |
Jun 13, 2024 | 4.780 | 4.820 | 4.700 | 4.810 | 417,228 | -0.01(-0.21%) |
Jun 12, 2024 | 4.950 | 5.000 | 4.790 | 4.820 | 646,105 | -0.05(-1.03%) |
Jun 11, 2024 | 5.050 | 5.050 | 4.830 | 4.870 | 570,363 | -0.23(-4.51%) |
Jun 10, 2024 | 5.200 | 5.250 | 5.080 | 5.100 | 239,666 | -0.15(-2.86%) |
Jun 07, 2024 | 5.240 | 5.295 | 5.200 | 5.250 | 301,692 | -0.02(-0.38%) |
Jun 06, 2024 | 5.210 | 5.290 | 5.190 | 5.270 | 433,000 | +0.03(+0.57%) |
Jun 05, 2024 | 5.240 | 5.260 | 5.165 | 5.240 | 453,103 | +0.04(+0.77%) |
Jun 04, 2024 | 5.150 | 5.220 | 5.050 | 5.200 | 436,315 | +0.06(+1.17%) |
Jun 03, 2024 | 5.320 | 5.330 | 5.100 | 5.140 | 575,167 | -0.12(-2.28%) |
May 31, 2024 | 5.190 | 5.380 | 5.190 | 5.260 | 1,099,213 | +0.01(+0.19%) |
May 30, 2024 | 5.170 | 5.330 | 5.170 | 5.250 | 947,062 | +0.08(+1.55%) |
May 29, 2024 | 5.320 | 5.415 | 5.155 | 5.170 | 534,290 | -0.21(-3.90%) |
May 28, 2024 | 5.660 | 5.680 | 5.360 | 5.380 | 855,870 | -0.24(-4.27%) |
May 24, 2024 | 5.660 | 5.690 | 5.585 | 5.620 | 583,429 | -0.07(-1.23%) |
May 23, 2024 | 5.940 | 5.940 | 5.655 | 5.690 | 598,342 | -0.15(-2.57%) |
May 22, 2024 | 5.910 | 5.990 | 5.820 | 5.840 | 418,576 | -0.12(-2.01%) |
May 21, 2024 | 6.080 | 6.080 | 5.825 | 5.960 | 844,314 | -0.11(-1.81%) |
May 20, 2024 | 6.130 | 6.188 | 6.040 | 6.070 | 579,515 | -0.07(-1.14%) |
May 17, 2024 | 6.210 | 6.260 | 6.100 | 6.140 | 665,057 | -0.07(-1.13%) |
May 16, 2024 | 6.390 | 6.450 | 6.135 | 6.210 | 1,278,410 | -0.18(-2.82%) |
May 15, 2024 | 6.640 | 6.660 | 6.370 | 6.390 | 1,273,534 | -0.24(-3.62%) |
May 14, 2024 | 6.790 | 6.790 | 6.340 | 6.630 | 2,124,768 | -0.15(-2.21%) |
May 13, 2024 | 6.350 | 6.850 | 5.650 | 6.780 | 5,528,671 | -2.54(-27.25%) |
May 10, 2024 | 9.320 | 9.370 | 9.265 | 9.320 | 299,127 | -0.01(-0.11%) |
May 09, 2024 | 9.340 | 9.350 | 9.260 | 9.330 | 210,911 | +0.00(+0.00%) |
May 08, 2024 | 9.350 | 9.370 | 9.255 | 9.330 | 299,520 | -0.05(-0.53%) |
May 07, 2024 | 9.450 | 9.510 | 9.360 | 9.380 | 395,173 | -0.03(-0.32%) |
May 06, 2024 | 9.280 | 9.450 | 9.220 | 9.410 | 292,767 | +0.10(+1.07%) |
May 03, 2024 | 9.370 | 9.370 | 9.220 | 9.310 | 350,752 | +0.04(+0.43%) |
May 02, 2024 | 9.380 | 9.380 | 9.250 | 9.270 | 337,347 | -0.05(-0.54%) |
May 01, 2024 | 9.320 | 9.370 | 9.285 | 9.320 | 265,889 | -0.02(-0.21%) |
Apr 30, 2024 | 9.350 | 9.420 | 9.300 | 9.340 | 280,485 | -0.01(-0.11%) |
Apr 29, 2024 | 9.320 | 9.390 | 9.315 | 9.350 | 310,510 | +0.03(+0.32%) |
Apr 26, 2024 | 9.490 | 9.540 | 9.310 | 9.320 | 368,993 | -0.12(-1.27%) |
Apr 25, 2024 | 9.360 | 9.445 | 9.300 | 9.440 | 214,738 | +0.01(+0.11%) |
Apr 24, 2024 | 9.400 | 9.460 | 9.360 | 9.430 | 178,546 | -0.05(-0.53%) |
Apr 23, 2024 | 9.360 | 9.535 | 9.360 | 9.480 | 356,717 | +0.19(+2.05%) |
Apr 22, 2024 | 9.370 | 9.415 | 9.290 | 9.290 | 289,989 | -0.05(-0.54%) |
Apr 19, 2024 | 9.240 | 9.410 | 9.240 | 9.340 | 455,365 | +0.06(+0.65%) |
Apr 18, 2024 | 9.290 | 9.355 | 9.230 | 9.280 | 497,502 | +0.01(+0.11%) |
Apr 17, 2024 | 9.250 | 9.355 | 9.210 | 9.270 | 351,015 | +0.06(+0.65%) |
Apr 16, 2024 | 9.140 | 9.250 | 9.100 | 9.210 | 354,390 | +0.00(+0.00%) |
Apr 15, 2024 | 9.400 | 9.400 | 9.180 | 9.210 | 960,128 | -0.15(-1.60%) |
Apr 12, 2024 | 9.340 | 9.425 | 9.290 | 9.360 | 458,983 | -0.02(-0.21%) |
Apr 11, 2024 | 9.510 | 9.510 | 9.250 | 9.380 | 508,451 | -0.07(-0.74%) |
Apr 10, 2024 | 9.800 | 9.800 | 9.331 | 9.450 | 652,625 | -0.41(-4.16%) |
Apr 09, 2024 | 9.670 | 9.870 | 9.650 | 9.860 | 432,800 | +0.18(+1.86%) |
Apr 08, 2024 | 9.640 | 9.680 | 9.530 | 9.680 | 230,617 | +0.10(+1.04%) |
Apr 05, 2024 | 9.640 | 9.670 | 9.500 | 9.580 | 231,805 | -0.06(-0.62%) |
Apr 04, 2024 | 9.670 | 9.840 | 9.570 | 9.640 | 391,428 | +0.02(+0.21%) |
Apr 03, 2024 | 9.690 | 9.750 | 9.500 | 9.620 | 228,424 | -0.07(-0.72%) |
Apr 02, 2024 | 9.490 | 9.710 | 9.229 | 9.690 | 613,811 | +0.08(+0.83%) |
Apr 01, 2024 | 9.630 | 9.780 | 9.585 | 9.610 | 492,278 | -0.04(-0.41%) |
Mar 28, 2024 | 9.440 | 9.665 | 9.430 | 9.650 | 583,549 | +0.26(+2.77%) |
Mar 27, 2024 | 9.300 | 9.415 | 9.270 | 9.390 | 367,831 | +0.17(+1.84%) |
Mar 26, 2024 | 9.210 | 9.315 | 9.195 | 9.220 | 175,784 | +0.07(+0.77%) |
Mar 25, 2024 | 9.140 | 9.230 | 9.130 | 9.150 | 167,044 | +0.05(+0.55%) |
Mar 22, 2024 | 9.160 | 9.190 | 9.070 | 9.100 | 157,556 | -0.03(-0.33%) |
Mar 21, 2024 | 9.160 | 9.250 | 9.040 | 9.130 | 272,428 | -0.01(-0.11%) |
Mar 20, 2024 | 8.940 | 9.190 | 8.940 | 9.140 | 266,849 | +0.18(+2.01%) |
Mar 19, 2024 | 8.830 | 9.080 | 8.800 | 8.960 | 436,115 | +0.16(+1.82%) |
Mar 18, 2024 | 8.940 | 8.940 | 8.660 | 8.800 | 706,495 | -0.17(-1.90%) |
Mar 15, 2024 | 9.090 | 9.190 | 8.970 | 8.970 | 519,986 | -0.17(-1.86%) |
Mar 14, 2024 | 9.250 | 9.250 | 8.960 | 9.140 | 580,798 | -0.11(-1.19%) |
Mar 13, 2024 | 9.280 | 9.360 | 9.190 | 9.250 | 322,946 | -0.06(-0.64%) |
Mar 12, 2024 | 9.360 | 9.360 | 9.260 | 9.310 | 300,892 | -0.05(-0.53%) |
Mar 11, 2024 | 9.420 | 9.460 | 9.340 | 9.360 | 313,031 | -0.07(-0.74%) |
Mar 08, 2024 | 9.390 | 9.473 | 9.310 | 9.430 | 174,285 | +0.06(+0.64%) |
Mar 07, 2024 | 9.430 | 9.450 | 9.325 | 9.370 | 220,246 | -0.01(-0.11%) |
Mar 06, 2024 | 9.430 | 9.460 | 9.370 | 9.380 | 210,601 | -0.01(-0.11%) |
Mar 05, 2024 | 9.490 | 9.500 | 9.380 | 9.390 | 221,500 | -0.15(-1.57%) |
Mar 04, 2024 | 9.500 | 9.610 | 9.390 | 9.540 | 241,979 | +0.03(+0.32%) |
Mar 01, 2024 | 9.420 | 9.510 | 9.335 | 9.510 | 187,869 | +0.08(+0.85%) |
Feb 29, 2024 | 9.550 | 9.590 | 9.390 | 9.430 | 233,389 | -0.04(-0.42%) |
Feb 28, 2024 | 9.530 | 9.620 | 9.450 | 9.470 | 228,062 | -0.12(-1.25%) |
Feb 27, 2024 | 9.570 | 9.620 | 9.560 | 9.590 | 187,379 | +0.02(+0.21%) |
Feb 26, 2024 | 9.500 | 9.625 | 9.450 | 9.570 | 246,300 | +0.08(+0.84%) |
Feb 23, 2024 | 9.660 | 9.670 | 9.450 | 9.490 | 244,389 | -0.15(-1.56%) |
Feb 22, 2024 | 9.620 | 9.720 | 9.570 | 9.640 | 406,736 | +0.07(+0.73%) |
Feb 21, 2024 | 9.470 | 9.570 | 9.410 | 9.570 | 187,642 | +0.10(+1.06%) |
Feb 20, 2024 | 9.500 | 9.595 | 9.450 | 9.470 | 239,314 | -0.11(-1.15%) |
Feb 16, 2024 | 9.560 | 9.650 | 9.400 | 9.580 | 422,885 | -0.01(-0.10%) |
Feb 15, 2024 | 9.500 | 9.590 | 9.455 | 9.590 | 343,031 | +0.11(+1.16%) |
Feb 14, 2024 | 9.460 | 9.515 | 9.410 | 9.480 | 199,460 | +0.10(+1.07%) |
Feb 13, 2024 | 9.350 | 9.410 | 9.200 | 9.380 | 360,135 | -0.15(-1.57%) |
Feb 12, 2024 | 9.540 | 9.640 | 9.500 | 9.530 | 222,054 | +0.00(+0.00%) |
Feb 09, 2024 | 9.370 | 9.565 | 9.370 | 9.530 | 397,431 | -0.02(-0.21%) |
Feb 08, 2024 | 9.470 | 9.630 | 9.460 | 9.550 | 191,253 | +0.05(+0.53%) |
Feb 07, 2024 | 9.480 | 9.525 | 9.380 | 9.500 | 241,651 | +0.01(+0.11%) |
Feb 06, 2024 | 9.290 | 9.505 | 9.280 | 9.490 | 423,789 | +0.22(+2.37%) |
Feb 05, 2024 | 9.180 | 9.295 | 9.180 | 9.270 | 192,603 | +0.02(+0.22%) |
Feb 02, 2024 | 9.280 | 9.280 | 9.150 | 9.250 | 219,371 | -0.09(-0.96%) |
Feb 01, 2024 | 9.170 | 9.360 | 9.050 | 9.340 | 288,562 | +0.19(+2.08%) |
Jan 31, 2024 | 9.340 | 9.420 | 9.140 | 9.150 | 405,336 | -0.16(-1.72%) |
Jan 30, 2024 | 9.260 | 9.330 | 9.210 | 9.310 | 315,058 | -0.04(-0.43%) |
Jan 29, 2024 | 9.330 | 9.370 | 9.250 | 9.350 | 200,852 | +0.00(+0.00%) |
Jan 26, 2024 | 9.310 | 9.360 | 9.230 | 9.350 | 249,018 | +0.08(+0.86%) |
Jan 25, 2024 | 9.260 | 9.330 | 9.200 | 9.270 | 257,712 | +0.03(+0.32%) |
Jan 24, 2024 | 9.530 | 9.540 | 9.210 | 9.240 | 415,067 | -0.19(-2.01%) |
Jan 23, 2024 | 9.560 | 9.580 | 9.275 | 9.430 | 400,629 | -0.05(-0.53%) |
Jan 22, 2024 | 9.430 | 9.650 | 9.380 | 9.480 | 513,983 | -0.12(-1.25%) |
Jan 19, 2024 | 9.580 | 9.670 | 9.500 | 9.600 | 717,098 | +0.07(+0.73%) |
Jan 18, 2024 | 9.630 | 9.630 | 9.441 | 9.530 | 257,188 | -0.05(-0.52%) |
Jan 17, 2024 | 9.500 | 9.590 | 9.475 | 9.580 | 335,821 | +0.06(+0.63%) |
Jan 16, 2024 | 9.450 | 9.550 | 9.410 | 9.520 | 285,336 | -0.03(-0.31%) |
Jan 12, 2024 | 9.550 | 9.750 | 9.520 | 9.550 | 300,836 | +0.05(+0.53%) |
Jan 11, 2024 | 9.310 | 9.530 | 9.270 | 9.500 | 368,026 | +0.14(+1.50%) |
Jan 10, 2024 | 9.590 | 9.670 | 9.310 | 9.360 | 652,132 | -0.23(-2.40%) |
Jan 09, 2024 | 9.330 | 9.600 | 9.320 | 9.590 | 363,296 | +0.17(+1.80%) |
Jan 08, 2024 | 9.320 | 9.480 | 9.250 | 9.420 | 205,774 | +0.13(+1.40%) |
Jan 05, 2024 | 9.190 | 9.350 | 9.190 | 9.290 | 256,124 | +0.01(+0.11%) |
Jan 04, 2024 | 9.270 | 9.390 | 9.235 | 9.280 | 321,253 | -0.05(-0.54%) |
Jan 03, 2024 | 9.230 | 9.420 | 9.130 | 9.330 | 307,195 | -0.07(-0.74%) |
Jan 02, 2024 | 9.300 | 9.485 | 9.300 | 9.400 | 169,787 | +0.05(+0.53%) |
Dec 29, 2023 | 9.600 | 9.670 | 9.340 | 9.350 | 369,180 | -0.33(-3.41%) |
Dec 28, 2023 | 9.640 | 9.730 | 9.580 | 9.680 | 353,188 | +0.12(+1.26%) |
Dec 27, 2023 | 9.520 | 9.645 | 9.400 | 9.560 | 322,704 | +0.12(+1.27%) |
Dec 26, 2023 | 9.340 | 9.515 | 9.330 | 9.440 | 373,561 | +0.06(+0.64%) |
Dec 22, 2023 | 9.480 | 9.530 | 9.260 | 9.380 | 406,665 | -0.09(-0.95%) |
Dec 21, 2023 | 9.230 | 9.495 | 9.230 | 9.470 | 367,729 | +0.28(+3.05%) |
Dec 20, 2023 | 9.120 | 9.480 | 9.010 | 9.190 | 715,362 | +0.07(+0.77%) |
Dec 19, 2023 | 8.990 | 9.135 | 8.955 | 9.120 | 354,808 | +0.17(+1.90%) |
Dec 18, 2023 | 9.140 | 9.140 | 8.875 | 8.950 | 477,587 | -0.01(-0.11%) |
Dec 15, 2023 | 9.050 | 9.050 | 8.780 | 8.960 | 622,792 | -0.07(-0.78%) |
Dec 14, 2023 | 9.250 | 9.330 | 8.970 | 9.030 | 545,680 | -0.11(-1.20%) |
Dec 13, 2023 | 8.960 | 9.180 | 8.765 | 9.140 | 669,606 | +0.20(+2.24%) |
Dec 12, 2023 | 9.080 | 9.080 | 8.860 | 8.940 | 460,667 | -0.12(-1.32%) |
Dec 11, 2023 | 9.130 | 9.190 | 9.030 | 9.060 | 340,996 | -0.12(-1.31%) |
Dec 08, 2023 | 9.140 | 9.260 | 9.080 | 9.180 | 349,149 | +0.04(+0.44%) |
Dec 07, 2023 | 9.080 | 9.190 | 9.000 | 9.140 | 261,255 | +0.06(+0.66%) |
Dec 06, 2023 | 9.200 | 9.300 | 9.030 | 9.080 | 278,080 | -0.12(-1.30%) |
Dec 05, 2023 | 9.230 | 9.290 | 9.140 | 9.200 | 221,641 | -0.05(-0.54%) |
Dec 04, 2023 | 9.150 | 9.270 | 9.130 | 9.250 | 430,920 | +0.11(+1.20%) |
Dec 01, 2023 | 8.970 | 9.215 | 8.730 | 9.140 | 307,687 | +0.15(+1.67%) |
Nov 30, 2023 | 9.070 | 9.080 | 8.888 | 8.990 | 201,765 | -0.06(-0.66%) |
Nov 29, 2023 | 9.120 | 9.230 | 9.015 | 9.050 | 241,211 | -0.05(-0.55%) |
Nov 28, 2023 | 9.040 | 9.110 | 8.980 | 9.100 | 201,382 | -0.01(-0.11%) |
Nov 27, 2023 | 9.000 | 9.195 | 8.960 | 9.110 | 462,405 | +0.08(+0.89%) |
Nov 24, 2023 | 8.870 | 9.095 | 8.870 | 9.030 | 93,415 | +0.07(+0.78%) |
Nov 22, 2023 | 8.960 | 8.990 | 8.880 | 8.960 | 107,492 | +0.04(+0.45%) |
Nov 21, 2023 | 8.950 | 8.995 | 8.860 | 8.920 | 214,049 | -0.13(-1.44%) |
Nov 20, 2023 | 9.100 | 9.205 | 8.970 | 9.050 | 156,899 | +0.05(+0.56%) |
Nov 17, 2023 | 8.910 | 9.010 | 8.790 | 9.000 | 334,566 | +0.06(+0.67%) |
Nov 16, 2023 | 9.130 | 9.130 | 8.895 | 8.940 | 313,975 | -0.16(-1.76%) |
Nov 15, 2023 | 9.130 | 9.280 | 9.060 | 9.100 | 514,404 | +0.01(+0.11%) |
Nov 14, 2023 | 9.300 | 9.330 | 9.020 | 9.090 | 662,733 | +0.06(+0.66%) |
Nov 13, 2023 | 8.990 | 9.170 | 8.940 | 9.030 | 597,857 | +0.02(+0.22%) |
Nov 10, 2023 | 8.750 | 9.130 | 8.690 | 9.010 | 1,048,590 | +0.37(+4.28%) |
Nov 09, 2023 | 8.250 | 8.890 | 7.705 | 8.640 | 2,038,598 | +1.20(+16.13%) |
Nov 08, 2023 | 7.520 | 7.520 | 7.380 | 7.440 | 169,089 | -0.02(-0.27%) |
Nov 07, 2023 | 7.450 | 7.520 | 7.391 | 7.460 | 149,279 | -0.05(-0.67%) |
Nov 06, 2023 | 7.840 | 7.840 | 7.485 | 7.510 | 184,719 | -0.31(-3.96%) |
Nov 03, 2023 | 7.650 | 7.995 | 7.650 | 7.820 | 374,362 | +0.28(+3.71%) |
Nov 02, 2023 | 7.400 | 7.630 | 7.400 | 7.540 | 307,507 | +0.29(+4.00%) |