Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 16, 2024 | 0 | +0.00(+0.00%) | ||||
Feb 15, 2024 | 6.480 | 6.490 | 6.480 | 6.480 | 15,285 | +0.01(+0.15%) |
Feb 14, 2024 | 6.490 | 6.490 | 6.470 | 6.470 | 4,776 | -0.02(-0.31%) |
Feb 13, 2024 | 6.435 | 6.490 | 6.435 | 6.490 | 32,752 | +0.04(+0.62%) |
Feb 12, 2024 | 6.395 | 6.480 | 6.395 | 6.450 | 51,215 | +0.02(+0.31%) |
Feb 09, 2024 | 6.430 | 6.430 | 6.390 | 6.430 | 3,070 | +0.00(+0.00%) |
Feb 08, 2024 | 6.390 | 6.430 | 6.390 | 6.430 | 2,185 | +0.03(+0.47%) |
Feb 07, 2024 | 6.430 | 6.430 | 6.400 | 6.400 | 5,842 | -0.04(-0.62%) |
Feb 06, 2024 | 6.420 | 6.440 | 6.420 | 6.440 | 5,695 | +0.00(+0.00%) |
Feb 05, 2024 | 6.420 | 6.450 | 6.420 | 6.440 | 3,134 | +0.01(+0.16%) |
Feb 02, 2024 | 6.420 | 6.440 | 6.420 | 6.430 | 5,722 | +0.01(+0.16%) |
Feb 01, 2024 | 6.420 | 6.440 | 6.420 | 6.420 | 2,284 | -0.02(-0.31%) |
Jan 31, 2024 | 6.420 | 6.440 | 6.420 | 6.440 | 2,644 | +0.00(+0.00%) |
Jan 30, 2024 | 6.440 | 6.450 | 6.420 | 6.440 | 9,631 | +0.04(+0.63%) |
Jan 29, 2024 | 6.390 | 6.434 | 6.390 | 6.400 | 5,250 | -0.01(-0.16%) |
Jan 26, 2024 | 6.420 | 6.420 | 6.400 | 6.410 | 4,447 | +0.00(+0.08%) |
Jan 25, 2024 | 6.410 | 6.420 | 6.400 | 6.405 | 1,688 | +0.02(+0.23%) |
Jan 24, 2024 | 6.360 | 6.440 | 6.360 | 6.390 | 19,465 | -0.02(-0.31%) |
Jan 23, 2024 | 6.410 | 6.410 | 6.370 | 6.410 | 2,491 | +0.01(+0.16%) |
Jan 22, 2024 | 6.380 | 6.400 | 6.360 | 6.400 | 5,348 | +0.00(+0.00%) |
Jan 19, 2024 | 6.360 | 6.410 | 6.360 | 6.400 | 10,247 | +0.03(+0.47%) |
Jan 18, 2024 | 6.360 | 6.400 | 6.360 | 6.370 | 3,019 | +0.00(+0.00%) |
Jan 17, 2024 | 6.360 | 6.400 | 6.360 | 6.370 | 8,001 | -0.04(-0.62%) |
Jan 16, 2024 | 6.350 | 6.410 | 6.350 | 6.410 | 6,898 | +0.02(+0.31%) |
Jan 12, 2024 | 6.440 | 6.440 | 6.390 | 6.390 | 2,356 | -0.01(-0.16%) |
Jan 11, 2024 | 6.430 | 6.450 | 6.390 | 6.400 | 19,003 | -0.02(-0.31%) |
Jan 10, 2024 | 6.440 | 6.440 | 6.410 | 6.420 | 12,730 | -0.03(-0.47%) |
Jan 09, 2024 | 6.350 | 6.450 | 6.330 | 6.450 | 54,335 | +0.12(+1.90%) |
Jan 08, 2024 | 6.320 | 6.360 | 6.320 | 6.330 | 4,653 | -0.01(-0.16%) |
Jan 05, 2024 | 6.320 | 6.360 | 6.320 | 6.340 | 10,764 | +0.01(+0.16%) |
Jan 04, 2024 | 6.360 | 6.370 | 6.320 | 6.330 | 6,563 | -0.04(-0.63%) |
Jan 03, 2024 | 6.340 | 6.400 | 6.330 | 6.370 | 32,396 | -0.02(-0.31%) |
Jan 02, 2024 | 6.320 | 6.400 | 6.320 | 6.390 | 39,764 | +0.02(+0.31%) |
Dec 29, 2023 | 6.370 | 6.370 | 6.320 | 6.370 | 9,516 | +0.01(+0.16%) |
Dec 28, 2023 | 6.320 | 6.400 | 6.320 | 6.360 | 34,069 | -0.04(-0.63%) |
Dec 27, 2023 | 6.400 | 6.400 | 6.360 | 6.400 | 19,379 | +0.00(+0.00%) |
Dec 26, 2023 | 6.320 | 6.410 | 6.320 | 6.400 | 26,367 | +0.06(+0.95%) |
Dec 22, 2023 | 6.330 | 6.390 | 6.320 | 6.340 | 10,007 | -0.06(-0.94%) |
Dec 21, 2023 | 6.350 | 6.400 | 6.320 | 6.400 | 5,649 | +0.05(+0.79%) |
Dec 20, 2023 | 6.320 | 6.390 | 6.300 | 6.350 | 22,216 | +0.03(+0.47%) |
Dec 19, 2023 | 6.300 | 6.360 | 6.300 | 6.320 | 20,403 | -0.04(-0.63%) |
Dec 18, 2023 | 6.400 | 6.410 | 6.300 | 6.360 | 19,004 | -0.10(-1.55%) |
Dec 15, 2023 | 6.390 | 6.460 | 6.380 | 6.460 | 7,120 | +0.02(+0.31%) |
Dec 14, 2023 | 6.390 | 6.480 | 6.370 | 6.440 | 8,614 | -0.04(-0.62%) |
Dec 13, 2023 | 6.310 | 6.480 | 6.300 | 6.480 | 33,160 | +0.10(+1.57%) |
Dec 12, 2023 | 6.440 | 6.450 | 6.300 | 6.380 | 47,271 | -0.03(-0.47%) |
Dec 11, 2023 | 6.300 | 6.440 | 6.300 | 6.410 | 50,899 | +0.08(+1.26%) |
Dec 08, 2023 | 6.350 | 6.400 | 6.300 | 6.330 | 55,521 | +0.00(+0.00%) |
Dec 07, 2023 | 6.290 | 6.450 | 6.250 | 6.330 | 75,075 | -0.03(-0.47%) |
Dec 06, 2023 | 6.350 | 6.395 | 6.250 | 6.360 | 82,253 | -0.04(-0.63%) |
Dec 05, 2023 | 6.330 | 6.550 | 6.300 | 6.400 | 109,393 | +0.07(+1.11%) |
Dec 04, 2023 | 6.260 | 6.360 | 6.200 | 6.330 | 105,302 | +0.10(+1.61%) |
Dec 01, 2023 | 6.260 | 6.380 | 6.220 | 6.230 | 19,674 | -0.08(-1.27%) |
Nov 30, 2023 | 6.350 | 6.480 | 6.220 | 6.310 | 58,321 | -0.03(-0.47%) |
Nov 29, 2023 | 6.310 | 6.350 | 6.150 | 6.340 | 62,993 | -0.06(-0.94%) |
Nov 28, 2023 | 6.200 | 6.400 | 6.150 | 6.400 | 64,942 | +0.23(+3.73%) |
Nov 27, 2023 | 6.290 | 6.470 | 6.090 | 6.170 | 117,168 | -0.14(-2.22%) |
Nov 24, 2023 | 6.370 | 6.440 | 6.280 | 6.310 | 25,167 | -0.06(-0.94%) |
Nov 22, 2023 | 6.300 | 6.544 | 6.300 | 6.370 | 148,424 | +0.59(+10.21%) |
Nov 21, 2023 | 5.760 | 6.000 | 5.385 | 5.780 | 16,517 | +0.02(+0.35%) |
Nov 20, 2023 | 5.030 | 6.000 | 4.923 | 5.760 | 48,775 | +0.74(+14.74%) |
Nov 17, 2023 | 4.660 | 5.220 | 4.625 | 5.020 | 19,730 | +0.31(+6.58%) |
Nov 16, 2023 | 4.810 | 4.940 | 4.400 | 4.710 | 37,873 | -0.13(-2.69%) |
Nov 15, 2023 | 4.480 | 5.050 | 4.300 | 4.840 | 48,118 | +0.55(+12.82%) |
Nov 14, 2023 | 4.230 | 4.520 | 4.060 | 4.290 | 96,131 | +0.11(+2.63%) |
Nov 13, 2023 | 4.260 | 4.460 | 3.900 | 4.180 | 83,990 | -0.07(-1.65%) |
Nov 10, 2023 | 5.240 | 5.550 | 4.150 | 4.250 | 322,187 | -1.00(-19.05%) |
Nov 09, 2023 | 5.720 | 5.720 | 4.850 | 5.250 | 60,310 | -0.47(-8.22%) |
Nov 08, 2023 | 6.070 | 6.680 | 5.300 | 5.720 | 95,360 | +0.00(+0.00%) |
Nov 07, 2023 | 5.800 | 6.330 | 5.520 | 5.720 | 81,988 | -0.32(-5.30%) |
Nov 06, 2023 | 6.300 | 6.680 | 5.460 | 6.040 | 100,705 | -0.71(-10.52%) |
Nov 03, 2023 | 5.250 | 7.700 | 5.250 | 6.750 | 380,842 | +1.54(+29.56%) |
Nov 02, 2023 | 5.720 | 5.720 | 4.930 | 5.210 | 56,938 | +0.18(+3.58%) |
Nov 01, 2023 | 4.940 | 5.290 | 4.795 | 5.030 | 36,006 | +0.02(+0.40%) |
Oct 31, 2023 | 5.000 | 5.090 | 4.850 | 5.010 | 15,712 | -0.04(-0.79%) |
Oct 30, 2023 | 5.500 | 5.675 | 4.950 | 5.050 | 102,146 | -0.25(-4.72%) |
Oct 27, 2023 | 5.070 | 5.300 | 4.830 | 5.300 | 17,131 | +0.15(+2.91%) |
Oct 26, 2023 | 5.100 | 5.300 | 4.970 | 5.150 | 34,756 | -0.05(-0.96%) |
Oct 25, 2023 | 5.020 | 5.230 | 4.840 | 5.200 | 23,479 | +0.07(+1.36%) |
Oct 24, 2023 | 5.000 | 5.150 | 4.955 | 5.130 | 21,125 | +0.13(+2.60%) |
Oct 23, 2023 | 5.140 | 5.230 | 4.700 | 5.000 | 71,830 | -0.26(-4.94%) |
Oct 20, 2023 | 5.120 | 5.330 | 4.950 | 5.260 | 65,266 | +0.17(+3.34%) |
Oct 19, 2023 | 4.820 | 5.150 | 4.740 | 5.090 | 108,743 | +0.18(+3.67%) |
Oct 18, 2023 | 4.710 | 5.240 | 4.610 | 4.910 | 467,499 | +0.59(+13.66%) |
Oct 17, 2023 | 4.190 | 4.550 | 4.010 | 4.320 | 151,866 | +0.13(+3.10%) |
Oct 16, 2023 | 3.670 | 4.440 | 3.300 | 4.190 | 85,342 | +0.56(+15.43%) |
Oct 13, 2023 | 3.130 | 3.650 | 3.030 | 3.630 | 75,621 | +0.45(+14.15%) |
Oct 12, 2023 | 2.800 | 3.350 | 2.760 | 3.180 | 122,624 | +0.18(+6.00%) |
Oct 11, 2023 | 3.100 | 3.180 | 2.900 | 3.000 | 52,578 | -0.20(-6.25%) |
Oct 10, 2023 | 3.250 | 3.420 | 2.830 | 3.200 | 44,548 | -0.22(-6.43%) |
Oct 09, 2023 | 2.700 | 3.430 | 2.620 | 3.420 | 115,890 | +0.57(+20.00%) |
Oct 06, 2023 | 2.820 | 3.100 | 2.600 | 2.850 | 145,477 | -0.45(-13.64%) |
Oct 05, 2023 | 3.430 | 3.580 | 3.200 | 3.300 | 214,179 | -0.45(-12.00%) |
Oct 04, 2023 | 5.210 | 5.300 | 3.510 | 3.750 | 9,592,588 | -0.01(-0.27%) |
Oct 03, 2023 | 3.760 | 3.950 | 3.750 | 3.760 | 7,772 | -0.05(-1.31%) |
Oct 02, 2023 | 4.170 | 4.350 | 3.700 | 3.810 | 22,900 | -0.49(-11.40%) |
Sep 29, 2023 | 4.200 | 4.415 | 4.080 | 4.300 | 24,470 | +0.09(+2.14%) |
Sep 28, 2023 | 4.220 | 4.439 | 4.000 | 4.210 | 19,149 | -0.12(-2.77%) |
Sep 27, 2023 | 3.850 | 4.440 | 3.780 | 4.330 | 53,214 | +0.42(+10.74%) |
Sep 26, 2023 | 3.649 | 3.940 | 3.649 | 3.910 | 6,879 | -0.04(-1.01%) |
Sep 25, 2023 | 3.904 | 3.999 | 3.630 | 3.950 | 9,460 | +0.00(+0.00%) |
Sep 22, 2023 | 3.720 | 4.090 | 3.578 | 3.950 | 24,254 | +0.17(+4.50%) |
Sep 21, 2023 | 3.980 | 4.098 | 3.630 | 3.780 | 31,461 | -0.07(-1.82%) |
Sep 20, 2023 | 3.840 | 4.450 | 3.650 | 3.850 | 38,026 | -0.32(-7.67%) |
Sep 19, 2023 | 3.970 | 4.200 | 3.890 | 4.170 | 6,290 | -0.01(-0.24%) |
Sep 18, 2023 | 3.740 | 4.180 | 3.610 | 4.180 | 14,866 | +0.43(+11.47%) |
Sep 15, 2023 | 3.750 | 3.880 | 3.564 | 3.750 | 1,538 | -0.03(-0.79%) |
Sep 14, 2023 | 3.510 | 3.870 | 3.392 | 3.780 | 7,174 | -0.02(-0.53%) |
Sep 13, 2023 | 3.510 | 3.821 | 3.510 | 3.800 | 11,421 | +0.28(+7.95%) |
Sep 12, 2023 | 3.520 | 3.530 | 3.506 | 3.520 | 1,398 | -0.07(-1.95%) |
Sep 11, 2023 | 3.330 | 3.590 | 3.240 | 3.590 | 4,639 | +0.39(+12.19%) |
Sep 08, 2023 | 3.655 | 3.655 | 3.200 | 3.200 | 3,585 | -0.09(-2.74%) |
Sep 07, 2023 | 3.290 | 3.290 | 3.290 | 3.290 | 538 | -0.20(-5.73%) |
Sep 06, 2023 | 3.140 | 3.540 | 3.130 | 3.490 | 12,364 | +0.33(+10.44%) |
Sep 05, 2023 | 3.110 | 3.665 | 3.108 | 3.160 | 14,641 | -0.15(-4.53%) |
Sep 01, 2023 | 3.790 | 3.800 | 3.310 | 3.310 | 19,320 | -0.18(-5.16%) |
Aug 31, 2023 | 3.510 | 3.690 | 3.450 | 3.490 | 11,572 | +0.09(+2.65%) |
Aug 30, 2023 | 3.650 | 4.010 | 3.400 | 3.400 | 19,619 | -0.19(-5.29%) |
Aug 29, 2023 | 3.710 | 4.070 | 3.590 | 3.590 | 13,459 | -0.13(-3.49%) |
Aug 28, 2023 | 4.050 | 4.193 | 3.720 | 3.720 | 29,552 | -0.31(-7.81%) |
Aug 25, 2023 | 4.005 | 4.380 | 3.970 | 4.035 | 40,842 | -0.02(-0.62%) |
Aug 24, 2023 | 4.350 | 4.400 | 3.910 | 4.060 | 24,571 | -0.19(-4.47%) |
Aug 23, 2023 | 4.180 | 4.400 | 4.120 | 4.250 | 15,772 | +0.05(+1.19%) |
Aug 22, 2023 | 4.430 | 4.430 | 4.200 | 4.200 | 13,352 | -0.02(-0.47%) |
Aug 21, 2023 | 4.250 | 4.390 | 4.211 | 4.220 | 11,429 | -0.18(-4.09%) |
Aug 18, 2023 | 4.330 | 4.400 | 4.110 | 4.400 | 10,809 | +0.13(+3.04%) |
Aug 17, 2023 | 3.870 | 4.630 | 3.870 | 4.270 | 51,267 | +0.36(+9.21%) |
Aug 16, 2023 | 3.770 | 3.998 | 3.770 | 3.910 | 15,090 | +0.05(+1.30%) |
Aug 15, 2023 | 4.010 | 4.066 | 3.740 | 3.860 | 32,260 | -0.24(-5.85%) |
Aug 14, 2023 | 4.240 | 4.470 | 4.010 | 4.100 | 80,555 | +0.02(+0.49%) |
Aug 11, 2023 | 4.135 | 4.420 | 3.982 | 4.080 | 35,289 | -0.35(-7.90%) |
Aug 10, 2023 | 4.280 | 4.586 | 4.180 | 4.430 | 25,266 | +0.00(+0.00%) |
Aug 09, 2023 | 4.250 | 4.468 | 4.120 | 4.430 | 56,347 | +0.29(+7.00%) |
Aug 08, 2023 | 4.010 | 4.470 | 3.910 | 4.140 | 182,556 | +0.11(+2.73%) |
Aug 07, 2023 | 3.850 | 4.630 | 3.520 | 4.030 | 344,482 | +0.18(+4.68%) |
Aug 04, 2023 | 4.010 | 4.060 | 3.620 | 3.850 | 39,824 | -0.11(-2.78%) |
Aug 03, 2023 | 3.810 | 4.230 | 3.810 | 3.960 | 17,005 | +0.06(+1.54%) |
Aug 02, 2023 | 4.090 | 4.102 | 3.740 | 3.900 | 12,910 | -0.07(-1.76%) |
Aug 01, 2023 | 3.560 | 4.316 | 3.560 | 3.970 | 78,101 | +0.33(+9.07%) |
Jul 31, 2023 | 3.640 | 3.810 | 3.550 | 3.640 | 19,288 | -0.02(-0.55%) |
Jul 28, 2023 | 3.680 | 3.800 | 3.560 | 3.660 | 70,251 | -0.06(-1.61%) |
Jul 27, 2023 | 4.080 | 4.133 | 3.610 | 3.720 | 32,531 | -0.14(-3.63%) |
Jul 26, 2023 | 4.000 | 4.072 | 3.590 | 3.860 | 26,993 | -0.21(-5.16%) |
Jul 25, 2023 | 4.160 | 4.275 | 3.900 | 4.070 | 57,107 | -0.24(-5.57%) |
Jul 24, 2023 | 4.590 | 4.720 | 4.150 | 4.310 | 82,335 | -0.40(-8.49%) |
Jul 21, 2023 | 4.760 | 4.940 | 4.710 | 4.710 | 52,832 | -0.06(-1.26%) |
Jul 20, 2023 | 5.060 | 5.072 | 4.560 | 4.770 | 63,490 | -0.33(-6.47%) |
Jul 19, 2023 | 4.950 | 5.340 | 4.760 | 5.100 | 76,420 | +0.01(+0.20%) |
Jul 18, 2023 | 4.750 | 5.190 | 4.740 | 5.090 | 72,974 | +0.13(+2.62%) |
Jul 17, 2023 | 5.100 | 5.400 | 4.735 | 4.960 | 241,434 | -0.67(-11.90%) |
Jul 14, 2023 | 4.750 | 6.950 | 4.720 | 5.630 | 3,097,175 | +0.88(+18.53%) |
Jul 13, 2023 | 4.420 | 5.970 | 4.372 | 4.750 | 902,694 | -1.00(-17.39%) |
Jul 12, 2023 | 3.890 | 8.700 | 3.860 | 5.750 | 14,797,941 | +2.04(+54.99%) |
Jul 11, 2023 | 2.730 | 4.240 | 2.730 | 3.710 | 1,956,416 | +0.96(+34.91%) |
Jul 10, 2023 | 2.620 | 2.790 | 2.620 | 2.750 | 17,258 | +0.00(+0.00%) |
Jul 07, 2023 | 2.670 | 2.830 | 2.670 | 2.750 | 11,231 | +0.04(+1.66%) |
Jul 06, 2023 | 2.900 | 2.900 | 2.600 | 2.705 | 32,604 | -0.19(-6.40%) |
Jul 05, 2023 | 2.480 | 2.900 | 2.480 | 2.890 | 96,303 | +0.36(+14.23%) |
Jul 03, 2023 | 2.480 | 2.819 | 2.470 | 2.530 | 23,366 | -0.05(-1.94%) |
Jun 30, 2023 | 2.500 | 2.900 | 2.300 | 2.580 | 121,787 | +0.17(+6.83%) |
Jun 29, 2023 | 2.300 | 2.514 | 2.300 | 2.415 | 38,474 | +0.06(+2.77%) |
Jun 28, 2023 | 2.300 | 2.580 | 2.300 | 2.350 | 24,511 | +0.02(+0.85%) |
Jun 27, 2023 | 2.520 | 2.595 | 2.330 | 2.330 | 18,122 | -0.11(-4.50%) |
Jun 26, 2023 | 2.570 | 2.599 | 2.400 | 2.440 | 38,962 | -0.01(-0.41%) |
Jun 23, 2023 | 2.550 | 2.600 | 2.351 | 2.450 | 69,803 | -0.25(-9.26%) |
Jun 22, 2023 | 2.480 | 3.190 | 2.310 | 2.700 | 423,598 | +0.15(+5.88%) |
Jun 21, 2023 | 2.810 | 2.810 | 2.460 | 2.550 | 25,111 | -0.18(-6.59%) |
Jun 20, 2023 | 2.700 | 2.810 | 2.520 | 2.730 | 32,258 | +0.03(+1.11%) |
Jun 16, 2023 | 2.640 | 2.700 | 2.580 | 2.700 | 25,169 | +0.06(+2.21%) |