Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 6.800 | 6.960 | 6.645 | 6.760 | 640,777 | -0.04(-0.59%) |
May 10, 2024 | 6.870 | 6.870 | 5.940 | 6.800 | 1,037,496 | -1.27(-15.74%) |
May 09, 2024 | 7.890 | 8.200 | 7.890 | 8.070 | 613,355 | +0.09(+1.13%) |
May 08, 2024 | 7.800 | 8.000 | 7.740 | 7.980 | 294,752 | +0.09(+1.14%) |
May 07, 2024 | 7.850 | 8.040 | 7.750 | 7.890 | 364,079 | -0.07(-0.88%) |
May 06, 2024 | 7.900 | 8.060 | 7.900 | 7.960 | 774,858 | +0.12(+1.53%) |
May 03, 2024 | 7.860 | 7.950 | 7.770 | 7.840 | 289,917 | +0.17(+2.22%) |
May 02, 2024 | 7.760 | 7.760 | 7.550 | 7.670 | 482,719 | +0.05(+0.66%) |
May 01, 2024 | 7.550 | 7.890 | 7.530 | 7.620 | 608,510 | +0.07(+0.93%) |
Apr 30, 2024 | 7.690 | 7.750 | 7.540 | 7.550 | 286,127 | -0.20(-2.58%) |
Apr 29, 2024 | 7.880 | 7.900 | 7.710 | 7.750 | 246,249 | -0.09(-1.15%) |
Apr 26, 2024 | 7.570 | 7.860 | 7.570 | 7.840 | 178,261 | +0.34(+4.53%) |
Apr 25, 2024 | 7.340 | 7.610 | 7.290 | 7.500 | 227,772 | +0.01(+0.13%) |
Apr 24, 2024 | 7.750 | 7.780 | 7.380 | 7.490 | 408,308 | -0.24(-3.10%) |
Apr 23, 2024 | 7.770 | 8.020 | 7.680 | 7.730 | 2,061,574 | +0.01(+0.13%) |
Apr 22, 2024 | 7.470 | 7.810 | 7.470 | 7.720 | 317,094 | +0.25(+3.35%) |
Apr 19, 2024 | 7.540 | 7.750 | 7.440 | 7.470 | 353,371 | -0.18(-2.35%) |
Apr 18, 2024 | 7.820 | 7.930 | 7.650 | 7.650 | 302,737 | -0.15(-1.92%) |
Apr 17, 2024 | 7.780 | 7.960 | 7.700 | 7.800 | 416,787 | +0.09(+1.17%) |
Apr 16, 2024 | 7.670 | 7.900 | 7.610 | 7.710 | 296,068 | -0.02(-0.26%) |
Apr 15, 2024 | 7.940 | 8.030 | 7.670 | 7.730 | 260,998 | -0.18(-2.28%) |
Apr 12, 2024 | 7.950 | 8.070 | 7.890 | 7.910 | 139,061 | -0.10(-1.25%) |
Apr 11, 2024 | 7.980 | 8.170 | 7.800 | 8.010 | 244,744 | +0.07(+0.88%) |
Apr 10, 2024 | 8.240 | 8.240 | 7.850 | 7.940 | 222,206 | -0.62(-7.24%) |
Apr 09, 2024 | 8.440 | 8.570 | 8.300 | 8.560 | 151,348 | +0.17(+2.03%) |
Apr 08, 2024 | 8.460 | 8.570 | 8.290 | 8.390 | 178,330 | +0.00(+0.00%) |
Apr 05, 2024 | 7.940 | 8.440 | 7.940 | 8.390 | 205,969 | +0.40(+5.01%) |
Apr 04, 2024 | 7.850 | 8.275 | 7.810 | 7.990 | 245,912 | +0.05(+0.63%) |
Apr 03, 2024 | 7.850 | 8.040 | 7.820 | 7.940 | 259,906 | -0.15(-1.85%) |
Apr 02, 2024 | 7.840 | 8.130 | 7.810 | 8.090 | 202,007 | +0.07(+0.87%) |
Apr 01, 2024 | 8.140 | 8.198 | 7.980 | 8.020 | 144,444 | -0.11(-1.35%) |
Mar 28, 2024 | 7.750 | 8.140 | 7.750 | 8.130 | 231,832 | +0.35(+4.50%) |
Mar 27, 2024 | 7.620 | 7.830 | 7.580 | 7.780 | 228,688 | +0.26(+3.46%) |
Mar 26, 2024 | 7.530 | 7.710 | 7.465 | 7.520 | 328,646 | +0.07(+0.94%) |
Mar 25, 2024 | 7.660 | 7.790 | 7.240 | 7.450 | 318,572 | -0.43(-5.46%) |
Mar 22, 2024 | 8.130 | 8.130 | 7.860 | 7.880 | 166,576 | -0.24(-2.96%) |
Mar 21, 2024 | 8.150 | 8.310 | 8.080 | 8.120 | 155,013 | -0.02(-0.25%) |
Mar 20, 2024 | 8.090 | 8.270 | 7.960 | 8.140 | 163,180 | +0.04(+0.49%) |
Mar 19, 2024 | 7.730 | 8.170 | 7.730 | 8.100 | 201,191 | +0.31(+3.98%) |
Mar 18, 2024 | 7.510 | 8.060 | 7.340 | 7.790 | 261,093 | +0.30(+4.01%) |
Mar 15, 2024 | 7.160 | 8.000 | 7.160 | 7.490 | 489,581 | +0.60(+8.71%) |
Mar 14, 2024 | 6.870 | 6.960 | 6.850 | 6.890 | 167,611 | -0.04(-0.58%) |
Mar 13, 2024 | 6.870 | 7.020 | 6.840 | 6.930 | 145,909 | +0.04(+0.58%) |
Mar 12, 2024 | 6.850 | 6.900 | 6.740 | 6.890 | 123,594 | +0.04(+0.58%) |
Mar 11, 2024 | 6.840 | 6.930 | 6.800 | 6.850 | 108,023 | -0.01(-0.15%) |
Mar 08, 2024 | 6.890 | 7.100 | 6.770 | 6.860 | 115,935 | +0.02(+0.29%) |
Mar 07, 2024 | 6.710 | 6.900 | 6.690 | 6.840 | 96,771 | +0.20(+3.01%) |
Mar 06, 2024 | 6.500 | 6.770 | 6.450 | 6.640 | 172,685 | +0.26(+4.08%) |
Mar 05, 2024 | 6.410 | 6.490 | 6.280 | 6.380 | 155,654 | -0.13(-2.00%) |
Mar 04, 2024 | 6.700 | 6.700 | 6.400 | 6.510 | 162,244 | -0.18(-2.69%) |
Mar 01, 2024 | 6.640 | 6.880 | 6.531 | 6.690 | 182,125 | +0.03(+0.45%) |
Feb 29, 2024 | 6.670 | 6.840 | 6.575 | 6.660 | 380,564 | +0.11(+1.68%) |
Feb 28, 2024 | 6.820 | 6.880 | 6.530 | 6.550 | 284,041 | -0.30(-4.38%) |
Feb 27, 2024 | 7.130 | 7.207 | 6.840 | 6.850 | 253,137 | -0.20(-2.84%) |
Feb 26, 2024 | 6.980 | 7.110 | 6.970 | 7.050 | 207,280 | +0.04(+0.57%) |
Feb 23, 2024 | 6.690 | 7.240 | 6.500 | 7.010 | 426,400 | -0.31(-4.23%) |
Feb 22, 2024 | 7.430 | 7.520 | 7.250 | 7.320 | 231,660 | -0.02(-0.27%) |
Feb 21, 2024 | 7.350 | 7.470 | 7.160 | 7.340 | 174,792 | -0.11(-1.48%) |
Feb 20, 2024 | 7.600 | 7.790 | 7.430 | 7.450 | 330,262 | -0.55(-6.87%) |
Feb 16, 2024 | 8.140 | 8.230 | 7.970 | 8.000 | 88,096 | -0.24(-2.91%) |
Feb 15, 2024 | 8.050 | 8.290 | 7.990 | 8.240 | 133,916 | +0.31(+3.91%) |
Feb 14, 2024 | 7.730 | 7.950 | 7.490 | 7.930 | 184,722 | +0.39(+5.17%) |
Feb 13, 2024 | 8.140 | 8.250 | 7.450 | 7.540 | 543,390 | -0.86(-10.24%) |
Feb 12, 2024 | 8.000 | 8.630 | 8.000 | 8.400 | 727,757 | +0.38(+4.74%) |
Feb 09, 2024 | 8.010 | 8.050 | 7.850 | 8.020 | 125,346 | +0.09(+1.13%) |
Feb 08, 2024 | 7.870 | 8.000 | 7.820 | 7.930 | 231,492 | +0.01(+0.13%) |
Feb 07, 2024 | 8.450 | 8.450 | 7.760 | 7.920 | 244,292 | -0.51(-6.05%) |
Feb 06, 2024 | 8.430 | 8.510 | 8.180 | 8.430 | 99,863 | +0.04(+0.48%) |
Feb 05, 2024 | 8.350 | 8.480 | 8.010 | 8.390 | 229,701 | -0.02(-0.24%) |
Feb 02, 2024 | 8.180 | 8.460 | 8.110 | 8.410 | 104,970 | +0.11(+1.33%) |
Feb 01, 2024 | 8.260 | 8.360 | 8.100 | 8.300 | 74,770 | +0.12(+1.47%) |
Jan 31, 2024 | 8.290 | 8.550 | 8.150 | 8.180 | 144,583 | -0.18(-2.15%) |
Jan 30, 2024 | 8.640 | 8.640 | 8.340 | 8.360 | 89,193 | -0.29(-3.35%) |
Jan 29, 2024 | 8.460 | 8.685 | 8.450 | 8.650 | 107,708 | +0.22(+2.61%) |
Jan 26, 2024 | 8.450 | 8.600 | 8.430 | 8.430 | 86,177 | +0.03(+0.36%) |
Jan 25, 2024 | 8.500 | 8.610 | 8.290 | 8.400 | 118,233 | -0.02(-0.24%) |
Jan 24, 2024 | 8.750 | 8.800 | 8.370 | 8.420 | 190,613 | -0.13(-1.52%) |
Jan 23, 2024 | 8.450 | 8.590 | 8.280 | 8.550 | 146,233 | +0.23(+2.76%) |
Jan 22, 2024 | 8.070 | 8.320 | 8.000 | 8.320 | 144,085 | +0.36(+4.52%) |
Jan 19, 2024 | 7.960 | 8.050 | 7.620 | 7.960 | 131,778 | +0.09(+1.14%) |
Jan 18, 2024 | 7.970 | 7.970 | 7.700 | 7.870 | 127,363 | +0.05(+0.64%) |
Jan 17, 2024 | 7.760 | 7.850 | 7.610 | 7.820 | 125,917 | -0.07(-0.89%) |
Jan 16, 2024 | 7.770 | 7.910 | 7.679 | 7.890 | 118,982 | -0.02(-0.25%) |
Jan 12, 2024 | 8.100 | 8.245 | 7.900 | 7.910 | 111,050 | -0.17(-2.10%) |
Jan 11, 2024 | 8.230 | 8.290 | 7.890 | 8.080 | 91,241 | -0.16(-1.94%) |
Jan 10, 2024 | 8.070 | 8.285 | 7.970 | 8.240 | 223,532 | +0.22(+2.74%) |
Jan 09, 2024 | 7.740 | 8.280 | 7.740 | 8.020 | 183,982 | +0.15(+1.91%) |
Jan 08, 2024 | 7.420 | 7.870 | 7.410 | 7.870 | 220,119 | +0.48(+6.50%) |
Jan 05, 2024 | 7.240 | 7.530 | 7.240 | 7.390 | 165,653 | +0.12(+1.65%) |
Jan 04, 2024 | 7.200 | 7.340 | 7.130 | 7.270 | 176,837 | +0.10(+1.39%) |
Jan 03, 2024 | 7.360 | 7.460 | 7.170 | 7.170 | 167,541 | -0.24(-3.24%) |
Jan 02, 2024 | 7.540 | 7.550 | 7.327 | 7.410 | 240,246 | -0.18(-2.37%) |
Dec 29, 2023 | 7.770 | 7.880 | 7.570 | 7.590 | 148,466 | -0.23(-2.94%) |
Dec 28, 2023 | 7.690 | 7.820 | 7.620 | 7.820 | 167,746 | +0.12(+1.56%) |
Dec 27, 2023 | 7.750 | 7.790 | 7.610 | 7.700 | 113,078 | +0.00(+0.00%) |
Dec 26, 2023 | 7.700 | 7.780 | 7.610 | 7.700 | 110,509 | +0.03(+0.39%) |
Dec 22, 2023 | 7.740 | 7.850 | 7.650 | 7.670 | 130,993 | +0.02(+0.26%) |
Dec 21, 2023 | 7.500 | 7.670 | 7.420 | 7.650 | 133,695 | +0.27(+3.66%) |
Dec 20, 2023 | 7.530 | 7.660 | 7.340 | 7.380 | 369,802 | -0.19(-2.51%) |
Dec 19, 2023 | 7.420 | 7.580 | 7.153 | 7.570 | 139,839 | +0.21(+2.85%) |
Dec 18, 2023 | 7.460 | 7.460 | 7.310 | 7.360 | 126,350 | -0.14(-1.87%) |
Dec 15, 2023 | 7.710 | 7.710 | 7.300 | 7.500 | 313,455 | -0.06(-0.79%) |
Dec 14, 2023 | 7.420 | 7.610 | 7.340 | 7.560 | 278,236 | +0.25(+3.42%) |
Dec 13, 2023 | 6.890 | 7.320 | 6.780 | 7.310 | 191,897 | +0.43(+6.25%) |
Dec 12, 2023 | 6.900 | 6.900 | 6.750 | 6.880 | 134,755 | -0.01(-0.15%) |
Dec 11, 2023 | 6.780 | 6.910 | 6.700 | 6.890 | 147,217 | -0.03(-0.43%) |
Dec 08, 2023 | 6.770 | 7.070 | 6.770 | 6.920 | 154,724 | +0.09(+1.32%) |
Dec 07, 2023 | 6.510 | 6.850 | 6.370 | 6.830 | 218,428 | +0.34(+5.24%) |
Dec 06, 2023 | 6.500 | 6.634 | 6.405 | 6.490 | 237,967 | +0.04(+0.62%) |
Dec 05, 2023 | 6.390 | 6.630 | 6.390 | 6.450 | 227,654 | +0.06(+0.94%) |
Dec 04, 2023 | 6.270 | 6.420 | 6.140 | 6.390 | 277,402 | +0.05(+0.79%) |
Dec 01, 2023 | 5.970 | 6.340 | 5.880 | 6.340 | 266,409 | +0.39(+6.55%) |
Nov 30, 2023 | 6.060 | 6.200 | 5.785 | 5.950 | 330,619 | -0.08(-1.33%) |
Nov 29, 2023 | 6.070 | 6.380 | 6.015 | 6.030 | 267,123 | +0.08(+1.34%) |
Nov 28, 2023 | 5.650 | 5.990 | 5.610 | 5.950 | 591,247 | +0.28(+4.94%) |
Nov 27, 2023 | 5.680 | 5.860 | 5.635 | 5.670 | 433,120 | -0.14(-2.41%) |
Nov 24, 2023 | 5.740 | 5.810 | 5.740 | 5.810 | 49,535 | +0.06(+1.04%) |
Nov 22, 2023 | 5.680 | 5.780 | 5.580 | 5.750 | 118,597 | +0.12(+2.13%) |
Nov 21, 2023 | 5.830 | 5.890 | 5.630 | 5.630 | 116,756 | -0.28(-4.74%) |
Nov 20, 2023 | 5.740 | 5.950 | 5.730 | 5.910 | 174,556 | +0.24(+4.23%) |
Nov 17, 2023 | 5.400 | 5.690 | 5.070 | 5.670 | 508,188 | -0.03(-0.53%) |
Nov 16, 2023 | 5.820 | 5.880 | 5.650 | 5.700 | 194,905 | -0.20(-3.39%) |
Nov 15, 2023 | 5.760 | 6.195 | 5.740 | 5.900 | 277,774 | +0.24(+4.24%) |
Nov 14, 2023 | 5.400 | 5.670 | 5.366 | 5.660 | 282,862 | +0.47(+9.06%) |
Nov 13, 2023 | 5.820 | 5.860 | 5.085 | 5.190 | 330,764 | -0.74(-12.48%) |
Nov 10, 2023 | 5.300 | 6.050 | 5.140 | 5.930 | 394,411 | +0.09(+1.54%) |
Nov 09, 2023 | 6.180 | 6.180 | 5.830 | 5.840 | 128,468 | -0.27(-4.42%) |
Nov 08, 2023 | 6.110 | 6.140 | 5.970 | 6.110 | 131,389 | +0.04(+0.66%) |
Nov 07, 2023 | 6.000 | 6.240 | 6.000 | 6.070 | 168,709 | +0.08(+1.34%) |
Nov 06, 2023 | 6.080 | 6.080 | 5.870 | 5.990 | 160,829 | -0.03(-0.50%) |
Nov 03, 2023 | 6.060 | 6.170 | 6.000 | 6.020 | 203,690 | +0.09(+1.52%) |
Nov 02, 2023 | 5.650 | 5.980 | 5.560 | 5.930 | 263,703 | +0.41(+7.43%) |
Nov 01, 2023 | 5.630 | 5.630 | 5.400 | 5.520 | 161,014 | -0.09(-1.60%) |
Oct 31, 2023 | 5.620 | 5.676 | 5.540 | 5.610 | 120,651 | +0.02(+0.36%) |
Oct 30, 2023 | 5.780 | 5.800 | 5.580 | 5.590 | 180,098 | -0.16(-2.78%) |
Oct 27, 2023 | 5.840 | 5.840 | 5.700 | 5.750 | 155,358 | -0.03(-0.52%) |
Oct 26, 2023 | 5.710 | 5.880 | 5.650 | 5.780 | 188,441 | +0.09(+1.58%) |
Oct 25, 2023 | 5.810 | 5.810 | 5.610 | 5.690 | 171,071 | -0.17(-2.90%) |
Oct 24, 2023 | 5.800 | 5.980 | 5.710 | 5.860 | 167,354 | +0.16(+2.81%) |
Oct 23, 2023 | 5.690 | 5.790 | 5.530 | 5.700 | 197,161 | -0.05(-0.87%) |
Oct 20, 2023 | 5.750 | 5.850 | 5.650 | 5.750 | 203,672 | +0.03(+0.52%) |
Oct 19, 2023 | 5.780 | 5.850 | 5.680 | 5.720 | 165,149 | -0.06(-1.04%) |
Oct 18, 2023 | 5.790 | 5.880 | 5.730 | 5.780 | 175,184 | -0.10(-1.70%) |
Oct 17, 2023 | 5.750 | 6.090 | 5.750 | 5.880 | 179,921 | +0.05(+0.86%) |
Oct 16, 2023 | 5.690 | 5.920 | 5.679 | 5.830 | 228,815 | +0.22(+3.92%) |
Oct 13, 2023 | 5.720 | 5.720 | 5.490 | 5.610 | 282,679 | -0.11(-1.92%) |
Oct 12, 2023 | 5.990 | 5.990 | 5.720 | 5.720 | 234,634 | -0.25(-4.19%) |
Oct 11, 2023 | 6.320 | 6.390 | 5.950 | 5.970 | 189,554 | -0.33(-5.24%) |
Oct 10, 2023 | 6.150 | 6.418 | 6.150 | 6.300 | 162,560 | +0.20(+3.28%) |
Oct 09, 2023 | 6.210 | 6.300 | 6.020 | 6.100 | 443,969 | -0.20(-3.17%) |
Oct 06, 2023 | 6.190 | 6.400 | 6.190 | 6.300 | 223,276 | +0.04(+0.64%) |
Oct 05, 2023 | 6.350 | 6.350 | 6.192 | 6.260 | 185,475 | -0.13(-2.03%) |
Oct 04, 2023 | 6.540 | 6.600 | 6.360 | 6.390 | 157,096 | -0.12(-1.84%) |
Oct 03, 2023 | 6.730 | 6.820 | 6.470 | 6.510 | 194,994 | -0.28(-4.12%) |