Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 5.850 | 6.020 | 5.840 | 6.010 | 5,050,806 | +0.02(+0.33%) |
May 07, 2024 | 5.960 | 6.100 | 5.760 | 5.990 | 13,732,443 | +0.12(+2.04%) |
May 06, 2024 | 5.860 | 5.985 | 5.825 | 5.870 | 5,949,043 | +0.06(+1.03%) |
May 03, 2024 | 5.740 | 5.860 | 5.710 | 5.810 | 7,809,126 | +0.09(+1.57%) |
May 02, 2024 | 5.670 | 5.740 | 5.575 | 5.720 | 3,874,309 | +0.13(+2.33%) |
May 01, 2024 | 5.700 | 5.770 | 5.535 | 5.590 | 6,420,204 | -0.08(-1.41%) |
Apr 30, 2024 | 5.850 | 5.870 | 5.655 | 5.670 | 6,878,607 | -0.24(-4.06%) |
Apr 29, 2024 | 5.860 | 5.970 | 5.850 | 5.910 | 3,860,045 | +0.03(+0.51%) |
Apr 26, 2024 | 5.820 | 5.910 | 5.780 | 5.880 | 2,100,759 | +0.05(+0.86%) |
Apr 25, 2024 | 5.950 | 5.970 | 5.770 | 5.830 | 3,725,409 | -0.12(-2.02%) |
Apr 24, 2024 | 5.820 | 5.980 | 5.750 | 5.950 | 4,192,845 | +0.12(+2.06%) |
Apr 23, 2024 | 5.860 | 5.920 | 5.810 | 5.830 | 3,823,881 | -0.04(-0.68%) |
Apr 22, 2024 | 5.940 | 5.995 | 5.840 | 5.870 | 4,201,181 | -0.11(-1.84%) |
Apr 19, 2024 | 6.030 | 6.135 | 5.980 | 5.980 | 3,589,971 | -0.08(-1.32%) |
Apr 18, 2024 | 6.090 | 6.230 | 6.020 | 6.060 | 4,968,581 | +0.00(+0.00%) |
Apr 17, 2024 | 6.070 | 6.185 | 6.009 | 6.060 | 3,926,357 | -0.03(-0.49%) |
Apr 16, 2024 | 5.990 | 6.140 | 5.890 | 6.090 | 8,193,157 | +0.04(+0.66%) |
Apr 15, 2024 | 6.180 | 6.245 | 5.990 | 6.050 | 6,684,448 | -0.15(-2.42%) |
Apr 12, 2024 | 6.400 | 6.580 | 6.130 | 6.200 | 6,579,763 | -0.13(-2.05%) |
Apr 11, 2024 | 6.360 | 6.410 | 6.180 | 6.330 | 7,317,547 | +0.01(+0.16%) |
Apr 10, 2024 | 6.080 | 6.330 | 6.040 | 6.320 | 9,926,970 | +0.10(+1.61%) |
Apr 09, 2024 | 5.950 | 6.240 | 5.900 | 6.220 | 19,824,016 | +0.31(+5.25%) |
Apr 08, 2024 | 5.930 | 6.170 | 5.900 | 5.910 | 15,131,064 | +0.04(+0.68%) |
Apr 05, 2024 | 6.000 | 6.020 | 5.860 | 5.870 | 6,614,491 | -0.11(-1.84%) |
Apr 04, 2024 | 5.820 | 6.000 | 5.710 | 5.980 | 8,146,673 | +0.17(+2.93%) |
Apr 03, 2024 | 5.880 | 5.930 | 5.550 | 5.810 | 14,434,414 | -0.07(-1.19%) |
Apr 02, 2024 | 5.910 | 5.930 | 5.770 | 5.880 | 4,641,137 | +0.02(+0.34%) |
Apr 01, 2024 | 6.000 | 6.000 | 5.784 | 5.860 | 7,359,612 | -0.10(-1.68%) |
Mar 28, 2024 | 6.000 | 5.925 | 5.920 | 5.960 | 8,117,753 | +0.07(+1.19%) |
Mar 27, 2024 | 5.610 | 5.960 | 5.580 | 5.890 | 9,139,017 | +0.23(+4.06%) |
Mar 26, 2024 | 5.970 | 6.009 | 5.600 | 5.660 | 11,197,955 | -0.28(-4.71%) |
Mar 25, 2024 | 5.870 | 6.010 | 5.870 | 5.940 | 4,979,072 | +0.13(+2.24%) |
Mar 22, 2024 | 5.870 | 5.910 | 5.730 | 5.810 | 6,083,101 | -0.07(-1.19%) |
Mar 21, 2024 | 6.030 | 6.070 | 5.860 | 5.880 | 8,943,482 | -0.17(-2.81%) |
Mar 20, 2024 | 5.930 | 6.050 | 5.900 | 6.050 | 10,364,265 | +0.05(+0.83%) |
Mar 19, 2024 | 5.760 | 6.000 | 5.760 | 6.000 | 9,987,515 | +0.23(+3.99%) |
Mar 18, 2024 | 5.740 | 5.830 | 5.600 | 5.770 | 7,624,316 | +0.07(+1.23%) |
Mar 15, 2024 | 5.780 | 5.875 | 5.680 | 5.700 | 11,074,698 | -0.11(-1.89%) |
Mar 14, 2024 | 5.580 | 5.840 | 5.530 | 5.810 | 9,400,941 | +0.26(+4.68%) |
Mar 13, 2024 | 5.480 | 5.690 | 5.480 | 5.550 | 5,113,593 | +0.10(+1.83%) |
Mar 12, 2024 | 5.530 | 5.540 | 5.430 | 5.450 | 5,087,630 | -0.09(-1.62%) |
Mar 11, 2024 | 5.470 | 5.570 | 5.420 | 5.540 | 4,543,272 | +0.02(+0.36%) |
Mar 08, 2024 | 5.460 | 5.570 | 5.380 | 5.520 | 7,773,129 | +0.05(+0.91%) |
Mar 07, 2024 | 5.610 | 5.675 | 5.445 | 5.470 | 15,047,188 | -0.12(-2.15%) |
Mar 06, 2024 | 5.460 | 5.700 | 5.350 | 5.590 | 35,324,904 | +0.19(+3.52%) |
Mar 05, 2024 | 5.260 | 5.770 | 5.230 | 5.400 | 34,407,824 | -0.61(-10.15%) |
Mar 04, 2024 | 6.260 | 6.330 | 6.000 | 6.010 | 3,671,298 | -0.24(-3.84%) |
Mar 01, 2024 | 6.230 | 6.365 | 6.185 | 6.250 | 5,879,616 | +0.11(+1.79%) |
Feb 29, 2024 | 6.100 | 6.190 | 6.075 | 6.140 | 9,342,330 | +0.10(+1.66%) |
Feb 28, 2024 | 5.950 | 6.120 | 5.880 | 6.040 | 8,127,671 | +0.08(+1.34%) |
Feb 27, 2024 | 5.820 | 6.035 | 5.760 | 5.960 | 5,745,126 | +0.20(+3.47%) |
Feb 26, 2024 | 5.790 | 5.860 | 5.535 | 5.760 | 7,215,943 | -0.20(-3.36%) |
Feb 23, 2024 | 5.820 | 5.970 | 5.735 | 5.960 | 4,827,473 | +0.03(+0.51%) |
Feb 22, 2024 | 5.870 | 5.955 | 5.840 | 5.930 | 4,360,795 | -0.02(-0.34%) |
Feb 21, 2024 | 5.810 | 5.990 | 5.770 | 5.950 | 5,634,884 | +0.20(+3.48%) |
Feb 20, 2024 | 5.890 | 5.950 | 5.725 | 5.750 | 5,392,653 | -0.21(-3.52%) |
Feb 16, 2024 | 5.990 | 6.030 | 5.900 | 5.960 | 3,550,606 | -0.04(-0.67%) |
Feb 15, 2024 | 5.660 | 6.050 | 5.660 | 6.000 | 5,534,865 | +0.38(+6.76%) |
Feb 14, 2024 | 5.570 | 5.660 | 5.545 | 5.620 | 2,698,219 | +0.08(+1.44%) |
Feb 13, 2024 | 5.700 | 5.744 | 5.480 | 5.540 | 8,020,727 | -0.24(-4.15%) |
Feb 12, 2024 | 5.490 | 5.880 | 5.490 | 5.780 | 10,174,750 | +0.36(+6.64%) |
Feb 09, 2024 | 5.740 | 5.765 | 5.360 | 5.420 | 16,017,234 | -0.35(-6.07%) |
Feb 08, 2024 | 5.640 | 5.810 | 5.620 | 5.770 | 3,663,400 | +0.10(+1.76%) |
Feb 07, 2024 | 5.650 | 5.700 | 5.595 | 5.670 | 4,461,032 | +0.03(+0.53%) |
Feb 06, 2024 | 5.450 | 5.800 | 5.410 | 5.640 | 8,424,942 | +0.21(+3.87%) |
Feb 05, 2024 | 5.700 | 5.700 | 5.380 | 5.430 | 11,649,985 | -0.36(-6.22%) |
Feb 02, 2024 | 5.900 | 5.930 | 5.740 | 5.790 | 6,374,411 | -0.17(-2.85%) |
Feb 01, 2024 | 6.150 | 6.230 | 5.925 | 5.960 | 5,985,288 | -0.10(-1.65%) |
Jan 31, 2024 | 6.340 | 6.388 | 6.050 | 6.060 | 4,379,554 | -0.30(-4.72%) |
Jan 30, 2024 | 6.130 | 6.370 | 6.090 | 6.360 | 3,500,596 | +0.12(+1.92%) |
Jan 29, 2024 | 6.310 | 6.310 | 6.060 | 6.240 | 5,848,906 | -0.04(-0.64%) |
Jan 26, 2024 | 6.290 | 6.330 | 6.200 | 6.280 | 3,928,088 | +0.00(+0.00%) |
Jan 25, 2024 | 6.330 | 6.330 | 6.130 | 6.280 | 5,677,440 | +0.01(+0.16%) |
Jan 24, 2024 | 6.340 | 6.340 | 6.160 | 6.270 | 4,318,319 | +0.02(+0.32%) |
Jan 23, 2024 | 6.250 | 6.300 | 6.170 | 6.250 | 4,290,334 | +0.00(+0.00%) |
Jan 22, 2024 | 6.350 | 6.350 | 6.130 | 6.250 | 6,229,613 | -0.11(-1.73%) |
Jan 19, 2024 | 6.370 | 6.380 | 6.263 | 6.360 | 3,292,566 | -0.03(-0.47%) |
Jan 18, 2024 | 6.300 | 6.400 | 6.260 | 6.390 | 4,179,968 | +0.14(+2.24%) |
Jan 17, 2024 | 6.320 | 6.405 | 6.195 | 6.250 | 5,524,578 | -0.17(-2.65%) |
Jan 16, 2024 | 6.450 | 6.525 | 6.400 | 6.420 | 5,748,094 | -0.08(-1.23%) |
Jan 12, 2024 | 6.670 | 6.790 | 6.500 | 6.500 | 4,592,085 | -0.04(-0.61%) |
Jan 11, 2024 | 6.560 | 6.620 | 6.495 | 6.540 | 5,719,553 | +0.04(+0.62%) |
Jan 10, 2024 | 6.630 | 6.630 | 6.420 | 6.500 | 6,167,159 | -0.13(-1.96%) |
Jan 09, 2024 | 6.730 | 6.755 | 6.525 | 6.630 | 5,497,413 | -0.14(-2.07%) |
Jan 08, 2024 | 6.630 | 6.780 | 6.515 | 6.770 | 3,968,552 | -0.06(-0.88%) |
Jan 05, 2024 | 6.800 | 6.870 | 6.740 | 6.830 | 4,460,021 | +0.10(+1.49%) |
Jan 04, 2024 | 6.850 | 6.880 | 6.610 | 6.730 | 6,056,332 | -0.14(-2.04%) |
Jan 03, 2024 | 6.730 | 6.930 | 6.670 | 6.870 | 2,710,381 | +0.14(+2.08%) |
Jan 02, 2024 | 6.760 | 6.850 | 6.700 | 6.730 | 2,253,777 | +0.02(+0.30%) |
Dec 29, 2023 | 6.810 | 6.850 | 6.680 | 6.710 | 2,687,700 | -0.08(-1.18%) |
Dec 28, 2023 | 6.930 | 6.985 | 6.780 | 6.790 | 2,204,342 | -0.19(-2.72%) |
Dec 27, 2023 | 7.030 | 7.065 | 6.930 | 6.980 | 2,649,747 | -0.06(-0.85%) |
Dec 26, 2023 | 6.990 | 7.070 | 6.935 | 7.040 | 2,169,541 | +0.17(+2.47%) |
Dec 22, 2023 | 6.880 | 6.940 | 6.795 | 6.870 | 2,840,931 | +0.09(+1.33%) |
Dec 21, 2023 | 6.690 | 6.795 | 6.655 | 6.780 | 2,461,149 | +0.11(+1.65%) |
Dec 20, 2023 | 6.780 | 6.830 | 6.660 | 6.670 | 3,767,052 | -0.05(-0.74%) |
Dec 19, 2023 | 6.670 | 6.750 | 6.615 | 6.720 | 4,890,501 | +0.08(+1.20%) |
Dec 18, 2023 | 6.670 | 6.900 | 6.610 | 6.640 | 5,709,216 | +0.10(+1.53%) |
Dec 15, 2023 | 6.710 | 6.715 | 6.455 | 6.540 | 8,144,777 | -0.10(-1.51%) |
Dec 14, 2023 | 6.560 | 6.760 | 6.490 | 6.640 | 5,704,356 | +0.28(+4.40%) |
Dec 13, 2023 | 6.200 | 6.390 | 6.115 | 6.360 | 5,167,943 | +0.19(+3.08%) |
Dec 12, 2023 | 6.220 | 6.250 | 5.980 | 6.170 | 4,944,173 | -0.15(-2.37%) |
Dec 11, 2023 | 6.310 | 6.450 | 6.265 | 6.320 | 3,817,233 | -0.02(-0.32%) |
Dec 08, 2023 | 6.290 | 6.400 | 6.290 | 6.340 | 3,574,402 | +0.12(+1.93%) |
Dec 07, 2023 | 6.170 | 6.250 | 6.100 | 6.220 | 2,686,672 | +0.13(+2.13%) |
Dec 06, 2023 | 6.170 | 6.265 | 6.070 | 6.090 | 6,076,419 | -0.16(-2.56%) |
Dec 05, 2023 | 6.600 | 6.650 | 6.240 | 6.250 | 4,832,408 | -0.38(-5.73%) |
Dec 04, 2023 | 6.700 | 6.710 | 6.520 | 6.630 | 3,126,914 | -0.10(-1.49%) |
Dec 01, 2023 | 6.760 | 6.870 | 6.695 | 6.730 | 3,889,452 | -0.06(-0.88%) |
Nov 30, 2023 | 6.870 | 7.010 | 6.720 | 6.790 | 4,113,207 | -0.01(-0.15%) |
Nov 29, 2023 | 6.830 | 6.910 | 6.760 | 6.800 | 2,295,194 | +0.03(+0.44%) |
Nov 28, 2023 | 6.870 | 6.900 | 6.720 | 6.770 | 2,337,487 | -0.08(-1.17%) |
Nov 27, 2023 | 6.810 | 6.875 | 6.740 | 6.850 | 2,218,395 | -0.02(-0.29%) |
Nov 24, 2023 | 6.780 | 6.960 | 6.780 | 6.870 | 1,478,675 | +0.09(+1.33%) |
Nov 22, 2023 | 6.590 | 6.780 | 6.520 | 6.780 | 3,628,145 | +0.01(+0.15%) |
Nov 21, 2023 | 6.920 | 6.980 | 6.730 | 6.770 | 3,130,890 | -0.24(-3.42%) |
Nov 20, 2023 | 7.140 | 7.200 | 6.980 | 7.010 | 4,501,233 | +0.07(+1.01%) |
Nov 17, 2023 | 6.900 | 7.020 | 6.840 | 6.940 | 4,398,674 | +0.13(+1.91%) |
Nov 16, 2023 | 6.840 | 6.860 | 6.600 | 6.810 | 4,785,150 | -0.16(-2.30%) |
Nov 15, 2023 | 7.010 | 7.195 | 6.955 | 6.970 | 2,529,550 | -0.11(-1.55%) |
Nov 14, 2023 | 7.030 | 7.140 | 6.950 | 7.080 | 3,305,967 | +0.15(+2.16%) |
Nov 13, 2023 | 6.990 | 7.040 | 6.810 | 6.930 | 3,902,706 | -0.06(-0.86%) |
Nov 10, 2023 | 7.040 | 7.066 | 6.900 | 6.990 | 5,612,110 | +0.04(+0.58%) |
Nov 09, 2023 | 6.620 | 7.010 | 6.620 | 6.950 | 8,527,437 | +0.38(+5.78%) |
Nov 08, 2023 | 6.650 | 6.769 | 6.525 | 6.570 | 4,567,193 | -0.13(-1.94%) |
Nov 07, 2023 | 6.870 | 6.970 | 6.670 | 6.700 | 7,057,176 | -0.36(-5.10%) |
Nov 06, 2023 | 7.550 | 7.550 | 6.930 | 7.060 | 10,607,315 | -0.50(-6.61%) |
Nov 03, 2023 | 7.670 | 7.685 | 7.420 | 7.560 | 6,384,087 | -0.06(-0.79%) |
Nov 02, 2023 | 7.340 | 7.630 | 7.260 | 7.620 | 3,735,799 | +0.32(+4.38%) |
Nov 01, 2023 | 7.260 | 7.380 | 7.130 | 7.300 | 3,364,948 | +0.06(+0.83%) |
Oct 31, 2023 | 7.300 | 7.330 | 7.125 | 7.240 | 3,075,002 | -0.04(-0.55%) |
Oct 30, 2023 | 7.420 | 7.510 | 7.140 | 7.280 | 4,495,171 | -0.07(-0.95%) |
Oct 27, 2023 | 7.420 | 7.435 | 7.145 | 7.350 | 3,433,593 | +0.00(+0.00%) |
Oct 26, 2023 | 7.230 | 7.510 | 7.150 | 7.350 | 5,684,222 | +0.03(+0.41%) |
Oct 25, 2023 | 7.190 | 7.440 | 7.160 | 7.320 | 4,578,092 | +0.14(+1.95%) |
Oct 24, 2023 | 7.250 | 7.280 | 7.070 | 7.180 | 3,763,719 | -0.01(-0.14%) |
Oct 23, 2023 | 7.150 | 7.320 | 7.050 | 7.190 | 4,795,681 | -0.07(-0.96%) |
Oct 20, 2023 | 7.420 | 7.549 | 7.245 | 7.260 | 3,913,009 | -0.19(-2.55%) |
Oct 19, 2023 | 7.590 | 7.660 | 7.430 | 7.450 | 6,158,440 | -0.21(-2.74%) |
Oct 18, 2023 | 7.500 | 7.805 | 7.450 | 7.660 | 7,722,622 | +0.18(+2.41%) |
Oct 17, 2023 | 7.580 | 7.790 | 7.460 | 7.480 | 6,411,993 | -0.26(-3.36%) |
Oct 16, 2023 | 7.760 | 7.800 | 7.600 | 7.740 | 4,017,688 | +0.03(+0.39%) |
Oct 13, 2023 | 7.810 | 7.820 | 7.585 | 7.710 | 5,094,102 | +0.11(+1.45%) |
Oct 12, 2023 | 7.630 | 7.728 | 7.500 | 7.600 | 4,472,840 | +0.01(+0.13%) |
Oct 11, 2023 | 7.440 | 7.650 | 7.350 | 7.590 | 4,054,255 | +0.11(+1.47%) |
Oct 10, 2023 | 7.630 | 7.660 | 7.460 | 7.480 | 4,736,739 | -0.15(-1.97%) |
Oct 09, 2023 | 7.420 | 7.750 | 7.420 | 7.630 | 5,164,784 | +0.42(+5.83%) |
Oct 06, 2023 | 7.130 | 7.240 | 6.980 | 7.210 | 4,182,074 | +0.12(+1.69%) |
Oct 05, 2023 | 6.940 | 7.170 | 6.920 | 7.090 | 4,496,902 | +0.05(+0.71%) |
Oct 04, 2023 | 7.560 | 7.610 | 6.970 | 7.040 | 6,070,534 | -0.66(-8.57%) |
Oct 03, 2023 | 7.610 | 7.760 | 7.550 | 7.700 | 3,900,598 | +0.06(+0.79%) |