Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.840 | 5.920 | 5.645 | 5.700 | 3,662,321 | -0.23(-3.88%) |
May 30, 2024 | 6.140 | 6.140 | 5.880 | 5.930 | 4,462,750 | -0.13(-2.15%) |
May 29, 2024 | 6.090 | 6.140 | 5.905 | 6.060 | 2,657,866 | -0.11(-1.78%) |
May 28, 2024 | 6.310 | 6.480 | 6.120 | 6.170 | 2,213,894 | -0.06(-0.96%) |
May 24, 2024 | 6.360 | 6.380 | 6.070 | 6.230 | 2,326,770 | -0.11(-1.74%) |
May 23, 2024 | 6.550 | 6.570 | 6.235 | 6.340 | 3,801,885 | -0.21(-3.21%) |
May 22, 2024 | 7.060 | 7.300 | 6.510 | 6.550 | 3,198,753 | -0.56(-7.88%) |
May 21, 2024 | 6.910 | 7.450 | 6.610 | 7.110 | 6,453,781 | -1.07(-13.08%) |
May 20, 2024 | 8.210 | 8.360 | 8.150 | 8.180 | 3,212,623 | -0.17(-2.04%) |
May 17, 2024 | 7.930 | 8.435 | 7.820 | 8.350 | 2,452,910 | +0.36(+4.51%) |
May 16, 2024 | 7.760 | 8.010 | 7.535 | 7.990 | 2,431,429 | +0.22(+2.83%) |
May 15, 2024 | 7.930 | 7.960 | 7.570 | 7.770 | 1,965,096 | -0.23(-2.88%) |
May 14, 2024 | 7.740 | 8.040 | 7.570 | 8.000 | 1,912,677 | +0.25(+3.23%) |
May 13, 2024 | 7.430 | 7.800 | 7.400 | 7.750 | 2,837,007 | +0.40(+5.44%) |
May 10, 2024 | 7.380 | 7.540 | 7.270 | 7.350 | 1,726,635 | +0.05(+0.68%) |
May 09, 2024 | 7.230 | 7.380 | 7.150 | 7.300 | 1,447,953 | +0.17(+2.38%) |
May 08, 2024 | 6.920 | 7.135 | 6.820 | 7.130 | 2,242,417 | +0.05(+0.71%) |
May 07, 2024 | 7.140 | 7.170 | 6.910 | 7.080 | 2,903,274 | -0.19(-2.61%) |
May 06, 2024 | 7.120 | 7.400 | 7.070 | 7.270 | 2,885,292 | +0.29(+4.15%) |
May 03, 2024 | 7.160 | 7.195 | 6.920 | 6.980 | 2,349,116 | -0.22(-3.06%) |
May 02, 2024 | 6.770 | 7.240 | 6.650 | 7.200 | 3,736,200 | +0.71(+10.94%) |
May 01, 2024 | 6.550 | 6.731 | 6.490 | 6.490 | 1,223,677 | -0.04(-0.61%) |
Apr 30, 2024 | 6.570 | 6.752 | 6.485 | 6.530 | 1,925,557 | -0.22(-3.26%) |
Apr 29, 2024 | 6.700 | 6.785 | 6.525 | 6.750 | 1,648,754 | +0.05(+0.75%) |
Apr 26, 2024 | 7.040 | 7.200 | 6.595 | 6.700 | 5,324,723 | -0.18(-2.62%) |
Apr 25, 2024 | 6.390 | 6.900 | 6.340 | 6.880 | 3,312,673 | +0.43(+6.67%) |
Apr 24, 2024 | 6.950 | 7.070 | 6.340 | 6.450 | 4,767,654 | -0.53(-7.59%) |
Apr 23, 2024 | 6.550 | 7.040 | 6.510 | 6.980 | 3,852,471 | +0.49(+7.55%) |
Apr 22, 2024 | 6.440 | 6.580 | 6.210 | 6.490 | 1,607,891 | +0.20(+3.18%) |
Apr 19, 2024 | 6.180 | 6.365 | 6.160 | 6.290 | 1,510,197 | -0.09(-1.41%) |
Apr 18, 2024 | 5.910 | 6.595 | 5.885 | 6.380 | 5,879,315 | +0.51(+8.69%) |
Apr 17, 2024 | 5.960 | 6.095 | 5.850 | 5.870 | 2,176,212 | -0.01(-0.17%) |
Apr 16, 2024 | 6.250 | 6.255 | 5.805 | 5.880 | 4,271,740 | -0.45(-7.11%) |
Apr 15, 2024 | 6.350 | 6.650 | 6.220 | 6.330 | 2,690,931 | +0.03(+0.48%) |
Apr 12, 2024 | 6.370 | 6.490 | 6.270 | 6.300 | 1,418,652 | -0.22(-3.37%) |
Apr 11, 2024 | 6.370 | 6.610 | 6.370 | 6.520 | 1,980,730 | +0.20(+3.16%) |
Apr 10, 2024 | 6.380 | 6.530 | 6.270 | 6.320 | 1,526,469 | -0.11(-1.71%) |
Apr 09, 2024 | 6.480 | 6.540 | 6.365 | 6.430 | 1,199,250 | -0.04(-0.62%) |
Apr 08, 2024 | 6.650 | 6.650 | 6.400 | 6.470 | 956,850 | -0.03(-0.46%) |
Apr 05, 2024 | 6.660 | 6.720 | 6.470 | 6.500 | 1,451,620 | -0.15(-2.26%) |
Apr 04, 2024 | 7.050 | 7.060 | 6.590 | 6.650 | 1,396,316 | -0.44(-6.21%) |
Apr 03, 2024 | 6.980 | 7.249 | 6.900 | 7.090 | 1,310,255 | +0.01(+0.14%) |
Apr 02, 2024 | 6.930 | 7.100 | 6.760 | 7.080 | 1,585,591 | -0.01(-0.14%) |
Apr 01, 2024 | 6.690 | 7.157 | 6.690 | 7.090 | 3,132,515 | +0.54(+8.24%) |
Mar 28, 2024 | 6.820 | 6.970 | 6.540 | 6.550 | 2,803,009 | -0.19(-2.82%) |
Mar 27, 2024 | 6.870 | 6.890 | 6.700 | 6.740 | 2,297,514 | -0.19(-2.74%) |
Mar 26, 2024 | 6.930 | 7.030 | 6.770 | 6.930 | 2,023,723 | +0.11(+1.61%) |
Mar 25, 2024 | 6.980 | 7.150 | 6.770 | 6.820 | 1,954,440 | -0.16(-2.29%) |
Mar 22, 2024 | 7.120 | 7.170 | 6.960 | 6.980 | 2,547,223 | -0.23(-3.19%) |
Mar 21, 2024 | 7.380 | 7.385 | 7.135 | 7.210 | 2,533,732 | -0.25(-3.35%) |
Mar 20, 2024 | 7.400 | 7.680 | 7.220 | 7.460 | 2,778,368 | +0.11(+1.50%) |
Mar 19, 2024 | 7.540 | 7.560 | 7.100 | 7.350 | 3,005,479 | -0.30(-3.92%) |
Mar 18, 2024 | 7.830 | 7.990 | 7.590 | 7.650 | 3,215,445 | -0.07(-0.91%) |
Mar 15, 2024 | 7.720 | 7.900 | 7.570 | 7.720 | 2,067,760 | -0.07(-0.90%) |
Mar 14, 2024 | 7.650 | 8.015 | 7.490 | 7.790 | 3,411,111 | -0.05(-0.64%) |
Mar 13, 2024 | 7.450 | 7.980 | 7.340 | 7.840 | 5,636,778 | +0.38(+5.09%) |
Mar 12, 2024 | 6.930 | 7.530 | 6.930 | 7.460 | 4,681,973 | +0.66(+9.71%) |
Mar 11, 2024 | 7.270 | 7.270 | 6.790 | 6.800 | 4,303,666 | -0.35(-4.90%) |
Mar 08, 2024 | 7.070 | 7.345 | 7.050 | 7.150 | 2,851,287 | +0.10(+1.42%) |
Mar 07, 2024 | 7.220 | 7.255 | 6.960 | 7.050 | 5,455,758 | -0.23(-3.16%) |
Mar 06, 2024 | 7.780 | 7.820 | 7.195 | 7.280 | 5,426,929 | -0.12(-1.62%) |
Mar 05, 2024 | 7.150 | 7.640 | 7.030 | 7.400 | 6,122,671 | -0.04(-0.54%) |
Mar 04, 2024 | 8.160 | 8.200 | 7.295 | 7.440 | 7,244,353 | -0.65(-8.03%) |
Mar 01, 2024 | 7.910 | 8.420 | 7.680 | 8.090 | 6,993,446 | +0.27(+3.45%) |
Feb 29, 2024 | 7.910 | 8.220 | 7.550 | 7.820 | 7,599,752 | +0.18(+2.36%) |
Feb 28, 2024 | 7.510 | 7.747 | 7.250 | 7.640 | 14,882,182 | -0.12(-1.55%) |
Feb 27, 2024 | 5.870 | 8.130 | 5.680 | 7.760 | 32,638,400 | +1.82(+30.64%) |
Feb 26, 2024 | 5.700 | 6.500 | 5.640 | 5.940 | 20,664,916 | +0.44(+8.00%) |
Feb 23, 2024 | 5.430 | 5.530 | 5.295 | 5.500 | 6,159,168 | +0.10(+1.85%) |
Feb 22, 2024 | 5.150 | 5.470 | 5.150 | 5.400 | 7,964,583 | +0.37(+7.36%) |
Feb 21, 2024 | 4.980 | 5.195 | 4.935 | 5.030 | 6,005,926 | +0.14(+2.86%) |
Feb 20, 2024 | 4.960 | 4.990 | 4.675 | 4.890 | 8,148,544 | -0.04(-0.81%) |
Feb 16, 2024 | 5.100 | 5.280 | 4.920 | 4.930 | 5,531,700 | -0.07(-1.40%) |
Feb 15, 2024 | 5.250 | 5.350 | 4.915 | 5.000 | 7,670,184 | -0.28(-5.30%) |
Feb 14, 2024 | 5.080 | 5.300 | 5.040 | 5.280 | 5,409,432 | +0.32(+6.45%) |
Feb 13, 2024 | 4.850 | 5.055 | 4.770 | 4.960 | 5,386,308 | -0.13(-2.55%) |
Feb 12, 2024 | 4.700 | 5.150 | 4.690 | 5.090 | 6,108,509 | +0.42(+8.99%) |
Feb 09, 2024 | 4.540 | 4.675 | 4.355 | 4.670 | 4,874,001 | +0.11(+2.41%) |
Feb 08, 2024 | 4.750 | 4.880 | 4.280 | 4.560 | 17,747,568 | -0.15(-3.18%) |
Feb 07, 2024 | 4.150 | 4.710 | 4.090 | 4.710 | 9,844,209 | +0.50(+11.88%) |
Feb 06, 2024 | 4.200 | 4.720 | 4.123 | 4.210 | 18,489,312 | +0.28(+7.12%) |
Feb 05, 2024 | 4.150 | 4.160 | 3.820 | 3.930 | 6,811,402 | -0.10(-2.48%) |
Feb 02, 2024 | 3.700 | 4.190 | 3.675 | 4.030 | 15,297,875 | +0.38(+10.41%) |
Feb 01, 2024 | 3.360 | 3.700 | 3.360 | 3.650 | 6,841,679 | +0.32(+9.61%) |
Jan 31, 2024 | 3.110 | 3.440 | 3.110 | 3.330 | 6,860,343 | +0.18(+5.71%) |
Jan 30, 2024 | 3.140 | 3.210 | 3.080 | 3.150 | 4,645,819 | -0.05(-1.56%) |
Jan 29, 2024 | 3.460 | 3.470 | 3.100 | 3.200 | 5,656,700 | -0.18(-5.33%) |
Jan 26, 2024 | 3.530 | 3.590 | 3.350 | 3.380 | 3,286,464 | -0.22(-6.11%) |
Jan 25, 2024 | 3.390 | 3.650 | 3.360 | 3.600 | 5,746,835 | +0.24(+7.14%) |
Jan 24, 2024 | 3.550 | 3.620 | 3.300 | 3.360 | 6,525,058 | +0.05(+1.51%) |
Jan 23, 2024 | 3.330 | 3.470 | 3.230 | 3.310 | 4,763,463 | +0.14(+4.42%) |
Jan 22, 2024 | 3.100 | 3.260 | 3.030 | 3.170 | 4,565,108 | -0.11(-3.35%) |
Jan 19, 2024 | 3.310 | 3.340 | 3.180 | 3.280 | 3,569,345 | -0.10(-2.96%) |
Jan 18, 2024 | 3.350 | 3.452 | 3.310 | 3.380 | 1,879,343 | +0.05(+1.50%) |
Jan 17, 2024 | 3.120 | 3.330 | 2.995 | 3.330 | 4,538,404 | -0.02(-0.60%) |
Jan 16, 2024 | 3.420 | 3.450 | 3.305 | 3.350 | 2,766,036 | -0.13(-3.74%) |
Jan 12, 2024 | 3.590 | 3.610 | 3.470 | 3.480 | 2,433,299 | -0.15(-4.13%) |
Jan 11, 2024 | 3.620 | 3.690 | 3.530 | 3.630 | 1,400,315 | +0.09(+2.54%) |
Jan 10, 2024 | 3.650 | 3.730 | 3.500 | 3.540 | 2,179,571 | -0.14(-3.80%) |
Jan 09, 2024 | 3.500 | 3.695 | 3.500 | 3.680 | 3,647,532 | +0.10(+2.79%) |
Jan 08, 2024 | 3.650 | 3.670 | 3.550 | 3.580 | 2,748,690 | -0.18(-4.79%) |
Jan 05, 2024 | 3.780 | 3.910 | 3.711 | 3.760 | 3,169,024 | -0.03(-0.79%) |
Jan 04, 2024 | 3.680 | 4.000 | 3.630 | 3.790 | 7,974,017 | +0.13(+3.55%) |
Jan 03, 2024 | 3.260 | 3.820 | 3.215 | 3.660 | 9,785,968 | +0.39(+11.93%) |