Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 6.360 | 6.360 | 6.058 | 6.210 | 50,739 | -0.17(-2.66%) |
Jun 12, 2024 | 6.670 | 6.670 | 6.370 | 6.380 | 15,675 | -0.14(-2.15%) |
Jun 11, 2024 | 6.590 | 6.590 | 6.400 | 6.520 | 10,401 | -0.07(-1.06%) |
Jun 10, 2024 | 6.590 | 6.735 | 6.460 | 6.590 | 46,189 | -0.04(-0.60%) |
Jun 07, 2024 | 6.640 | 6.707 | 6.600 | 6.630 | 25,793 | +0.00(+0.00%) |
Jun 06, 2024 | 6.840 | 6.900 | 6.630 | 6.630 | 30,666 | -0.28(-4.05%) |
Jun 05, 2024 | 6.750 | 6.910 | 6.530 | 6.910 | 43,738 | +0.16(+2.37%) |
Jun 04, 2024 | 6.810 | 6.820 | 6.440 | 6.750 | 48,107 | -0.11(-1.60%) |
Jun 03, 2024 | 6.760 | 6.950 | 6.620 | 6.860 | 54,891 | +0.10(+1.48%) |
May 31, 2024 | 6.920 | 6.980 | 6.400 | 6.760 | 54,356 | -0.20(-2.87%) |
May 30, 2024 | 7.170 | 7.180 | 6.830 | 6.960 | 39,581 | -0.21(-2.93%) |
May 29, 2024 | 7.060 | 7.340 | 6.850 | 7.170 | 83,921 | +0.14(+1.99%) |
May 28, 2024 | 7.120 | 7.170 | 6.920 | 7.030 | 52,740 | -0.05(-0.71%) |
May 24, 2024 | 6.510 | 7.090 | 6.490 | 7.080 | 91,589 | +0.60(+9.26%) |
May 23, 2024 | 6.850 | 6.863 | 6.390 | 6.480 | 52,779 | -0.39(-5.68%) |
May 22, 2024 | 6.900 | 6.930 | 6.600 | 6.870 | 54,857 | -0.08(-1.15%) |
May 21, 2024 | 6.690 | 7.060 | 6.620 | 6.950 | 55,491 | +0.27(+4.04%) |
May 20, 2024 | 6.790 | 6.800 | 6.250 | 6.680 | 93,807 | -0.07(-1.04%) |
May 17, 2024 | 6.730 | 6.900 | 6.630 | 6.750 | 24,271 | +0.05(+0.75%) |
May 16, 2024 | 6.750 | 6.820 | 6.550 | 6.700 | 82,017 | -0.08(-1.18%) |
May 15, 2024 | 6.860 | 6.920 | 6.690 | 6.780 | 49,000 | +0.02(+0.30%) |
May 14, 2024 | 6.700 | 6.890 | 6.670 | 6.760 | 32,522 | +0.08(+1.20%) |
May 13, 2024 | 6.720 | 6.880 | 6.570 | 6.680 | 117,983 | -0.04(-0.60%) |
May 10, 2024 | 7.040 | 7.160 | 6.640 | 6.720 | 106,465 | -0.29(-4.14%) |
May 09, 2024 | 6.770 | 7.010 | 6.612 | 7.010 | 134,969 | +0.26(+3.85%) |
May 08, 2024 | 6.950 | 7.052 | 6.595 | 6.750 | 57,733 | -0.26(-3.71%) |
May 07, 2024 | 7.230 | 7.280 | 7.000 | 7.010 | 76,272 | -0.18(-2.50%) |
May 06, 2024 | 6.950 | 7.360 | 6.910 | 7.190 | 56,168 | +0.21(+3.01%) |
May 03, 2024 | 7.120 | 7.350 | 6.880 | 6.980 | 93,503 | -0.12(-1.69%) |
May 02, 2024 | 6.870 | 7.290 | 6.600 | 7.100 | 34,091 | +0.23(+3.35%) |
May 01, 2024 | 6.810 | 7.250 | 6.600 | 6.870 | 78,778 | -0.03(-0.43%) |
Apr 30, 2024 | 7.270 | 7.330 | 6.840 | 6.900 | 57,538 | -0.43(-5.87%) |
Apr 29, 2024 | 6.850 | 7.440 | 6.780 | 7.330 | 211,622 | +0.49(+7.16%) |
Apr 26, 2024 | 6.770 | 6.850 | 6.630 | 6.840 | 70,487 | +0.08(+1.18%) |
Apr 25, 2024 | 6.820 | 6.820 | 6.580 | 6.760 | 53,266 | -0.06(-0.88%) |
Apr 24, 2024 | 6.860 | 6.940 | 6.780 | 6.820 | 43,670 | -0.08(-1.16%) |
Apr 23, 2024 | 6.710 | 6.940 | 6.710 | 6.900 | 57,990 | +0.11(+1.62%) |
Apr 22, 2024 | 6.410 | 6.870 | 6.410 | 6.790 | 144,219 | +0.35(+5.43%) |
Apr 19, 2024 | 6.370 | 6.720 | 6.340 | 6.440 | 52,121 | +0.08(+1.26%) |
Apr 18, 2024 | 6.310 | 6.500 | 6.300 | 6.360 | 47,781 | -0.03(-0.47%) |
Apr 17, 2024 | 6.690 | 6.690 | 6.310 | 6.390 | 116,995 | -0.18(-2.74%) |
Apr 16, 2024 | 6.410 | 6.700 | 6.410 | 6.570 | 99,798 | +0.05(+0.77%) |
Apr 15, 2024 | 6.480 | 6.750 | 6.430 | 6.520 | 166,530 | +0.14(+2.19%) |
Apr 12, 2024 | 6.640 | 6.720 | 6.270 | 6.380 | 147,696 | -0.19(-2.82%) |
Apr 11, 2024 | 6.610 | 6.720 | 6.530 | 6.565 | 27,294 | -0.06(-0.98%) |
Apr 10, 2024 | 6.670 | 6.880 | 6.580 | 6.630 | 73,860 | -0.15(-2.21%) |
Apr 09, 2024 | 6.720 | 6.990 | 6.420 | 6.780 | 122,951 | +0.13(+1.95%) |
Apr 08, 2024 | 7.130 | 7.420 | 6.622 | 6.650 | 93,764 | -0.58(-8.02%) |
Apr 05, 2024 | 6.860 | 7.270 | 6.750 | 7.230 | 136,570 | +0.36(+5.24%) |
Apr 04, 2024 | 7.620 | 7.640 | 6.540 | 6.870 | 228,879 | -0.78(-10.20%) |
Apr 03, 2024 | 7.690 | 7.930 | 7.540 | 7.650 | 196,420 | -0.05(-0.65%) |
Apr 02, 2024 | 7.500 | 7.700 | 7.410 | 7.700 | 109,820 | +0.20(+2.67%) |
Apr 01, 2024 | 7.320 | 7.550 | 7.222 | 7.500 | 105,354 | +0.15(+2.04%) |
Mar 28, 2024 | 7.520 | 7.340 | 7.340 | 7.350 | 68,980 | -0.10(-1.34%) |
Mar 27, 2024 | 7.540 | 7.650 | 7.120 | 7.450 | 168,187 | -0.27(-3.50%) |
Mar 26, 2024 | 7.480 | 7.800 | 7.432 | 7.720 | 204,900 | +0.22(+2.93%) |
Mar 25, 2024 | 6.960 | 7.700 | 6.950 | 7.500 | 810,055 | +0.50(+7.14%) |
Mar 22, 2024 | 6.960 | 7.090 | 6.900 | 7.000 | 252,547 | +0.07(+1.01%) |
Mar 21, 2024 | 7.030 | 7.115 | 6.910 | 6.930 | 132,848 | -0.09(-1.28%) |
Mar 20, 2024 | 7.000 | 7.170 | 6.955 | 7.020 | 90,371 | +0.02(+0.29%) |
Mar 19, 2024 | 7.060 | 7.145 | 6.900 | 7.000 | 67,657 | -0.15(-2.10%) |
Mar 18, 2024 | 6.720 | 7.240 | 6.650 | 7.150 | 213,784 | +0.32(+4.69%) |
Mar 15, 2024 | 6.870 | 6.876 | 6.600 | 6.830 | 107,897 | +0.13(+1.94%) |
Mar 14, 2024 | 6.920 | 6.980 | 6.600 | 6.700 | 34,721 | -0.17(-2.47%) |
Mar 13, 2024 | 6.900 | 7.081 | 6.650 | 6.870 | 99,752 | +0.04(+0.59%) |
Mar 12, 2024 | 6.940 | 6.950 | 6.590 | 6.830 | 104,275 | -0.11(-1.59%) |
Mar 11, 2024 | 6.730 | 7.366 | 6.690 | 6.940 | 277,256 | +0.38(+5.79%) |
Mar 08, 2024 | 5.520 | 6.750 | 5.520 | 6.560 | 537,805 | +1.38(+26.64%) |
Mar 07, 2024 | 5.130 | 5.180 | 5.075 | 5.180 | 43,027 | +0.05(+0.97%) |
Mar 06, 2024 | 5.160 | 5.230 | 5.100 | 5.130 | 21,090 | +0.00(+0.00%) |
Mar 05, 2024 | 5.010 | 5.248 | 5.010 | 5.130 | 34,546 | -0.10(-1.91%) |
Mar 04, 2024 | 5.140 | 5.260 | 5.010 | 5.230 | 37,799 | +0.18(+3.56%) |
Mar 01, 2024 | 4.900 | 5.320 | 4.820 | 5.050 | 40,799 | +0.10(+2.02%) |
Feb 29, 2024 | 5.020 | 5.050 | 4.900 | 4.950 | 14,868 | +0.06(+1.23%) |
Feb 28, 2024 | 4.800 | 5.148 | 4.680 | 4.890 | 42,813 | +0.20(+4.26%) |
Feb 27, 2024 | 4.600 | 4.880 | 4.600 | 4.690 | 16,968 | +0.17(+3.76%) |
Feb 26, 2024 | 4.370 | 4.630 | 4.370 | 4.520 | 9,948 | +0.11(+2.61%) |
Feb 23, 2024 | 4.310 | 4.550 | 4.310 | 4.405 | 16,168 | +0.12(+2.68%) |
Feb 22, 2024 | 4.420 | 4.510 | 4.180 | 4.290 | 30,542 | -0.20(-4.45%) |
Feb 21, 2024 | 4.490 | 4.580 | 4.451 | 4.490 | 30,209 | +0.04(+0.90%) |
Feb 20, 2024 | 4.460 | 4.580 | 4.430 | 4.450 | 28,264 | -0.10(-2.20%) |
Feb 16, 2024 | 4.610 | 4.640 | 4.529 | 4.550 | 5,360 | -0.08(-1.73%) |
Feb 15, 2024 | 4.710 | 4.760 | 4.530 | 4.630 | 7,455 | +0.03(+0.65%) |
Feb 14, 2024 | 4.876 | 4.876 | 4.580 | 4.600 | 13,239 | +0.05(+1.10%) |
Feb 13, 2024 | 4.680 | 4.760 | 4.550 | 4.550 | 32,226 | -0.11(-2.36%) |
Feb 12, 2024 | 4.630 | 4.900 | 4.630 | 4.660 | 15,065 | -0.03(-0.64%) |
Feb 09, 2024 | 4.521 | 4.690 | 4.521 | 4.690 | 6,582 | +0.19(+4.22%) |
Feb 08, 2024 | 4.522 | 4.604 | 4.500 | 4.500 | 18,289 | -0.01(-0.22%) |
Feb 07, 2024 | 4.650 | 4.680 | 4.510 | 4.510 | 10,011 | -0.18(-3.84%) |
Feb 06, 2024 | 4.660 | 4.750 | 4.510 | 4.690 | 27,011 | +0.09(+1.96%) |
Feb 05, 2024 | 4.540 | 4.610 | 4.500 | 4.600 | 19,573 | +0.03(+0.66%) |
Feb 02, 2024 | 4.530 | 4.610 | 4.500 | 4.570 | 30,370 | -0.01(-0.22%) |
Feb 01, 2024 | 4.520 | 4.580 | 4.490 | 4.580 | 14,600 | +0.08(+1.78%) |
Jan 31, 2024 | 4.630 | 4.890 | 4.470 | 4.500 | 22,605 | -0.08(-1.75%) |
Jan 30, 2024 | 4.580 | 4.610 | 4.470 | 4.580 | 12,263 | -0.04(-0.87%) |
Jan 29, 2024 | 4.680 | 4.938 | 4.580 | 4.620 | 14,810 | -0.05(-1.07%) |
Jan 26, 2024 | 4.690 | 4.690 | 4.548 | 4.670 | 14,976 | -0.02(-0.43%) |
Jan 25, 2024 | 4.500 | 4.690 | 4.484 | 4.690 | 10,683 | +0.18(+3.99%) |
Jan 24, 2024 | 4.600 | 4.720 | 4.500 | 4.510 | 19,776 | -0.06(-1.31%) |
Jan 23, 2024 | 4.400 | 4.706 | 4.400 | 4.570 | 69,388 | +0.13(+2.93%) |
Jan 22, 2024 | 4.410 | 4.500 | 4.410 | 4.440 | 12,550 | +0.03(+0.68%) |
Jan 19, 2024 | 4.440 | 4.480 | 4.270 | 4.410 | 11,733 | +0.01(+0.23%) |
Jan 18, 2024 | 4.400 | 4.479 | 4.400 | 4.400 | 16,284 | +0.00(+0.00%) |
Jan 17, 2024 | 4.570 | 4.740 | 4.360 | 4.400 | 41,068 | -0.19(-4.14%) |
Jan 16, 2024 | 4.800 | 4.770 | 4.540 | 4.590 | 9,146 | -0.19(-3.97%) |
Jan 12, 2024 | 4.630 | 4.790 | 4.500 | 4.780 | 35,673 | +0.28(+6.22%) |
Jan 11, 2024 | 4.660 | 4.660 | 4.500 | 4.500 | 23,927 | -0.09(-1.96%) |
Jan 10, 2024 | 4.720 | 4.720 | 4.580 | 4.590 | 12,195 | -0.07(-1.50%) |
Jan 09, 2024 | 4.650 | 4.710 | 4.610 | 4.660 | 13,145 | -0.04(-0.85%) |
Jan 08, 2024 | 4.590 | 4.765 | 4.500 | 4.700 | 26,388 | +0.05(+1.08%) |
Jan 05, 2024 | 4.560 | 4.740 | 4.560 | 4.650 | 34,331 | +0.05(+1.09%) |
Jan 04, 2024 | 4.500 | 4.670 | 4.360 | 4.600 | 64,433 | +0.20(+4.55%) |
Jan 03, 2024 | 4.360 | 4.480 | 4.250 | 4.400 | 26,018 | +0.04(+0.92%) |
Jan 02, 2024 | 4.310 | 4.365 | 4.260 | 4.360 | 18,436 | +0.03(+0.69%) |
Dec 29, 2023 | 4.340 | 4.491 | 4.260 | 4.330 | 39,763 | -0.01(-0.23%) |
Dec 28, 2023 | 4.500 | 4.543 | 4.330 | 4.340 | 40,869 | -0.16(-3.56%) |
Dec 27, 2023 | 4.290 | 4.500 | 4.290 | 4.500 | 43,240 | +0.21(+4.90%) |
Dec 26, 2023 | 4.270 | 4.290 | 4.200 | 4.290 | 22,102 | +0.05(+1.18%) |
Dec 22, 2023 | 4.240 | 4.280 | 4.235 | 4.240 | 7,310 | +0.00(+0.00%) |
Dec 21, 2023 | 4.230 | 4.240 | 4.200 | 4.240 | 5,712 | +0.01(+0.24%) |
Dec 20, 2023 | 4.240 | 4.279 | 4.200 | 4.230 | 23,009 | +0.02(+0.48%) |
Dec 19, 2023 | 4.160 | 4.270 | 4.160 | 4.210 | 12,710 | +0.06(+1.45%) |
Dec 18, 2023 | 4.180 | 4.220 | 4.130 | 4.150 | 9,643 | +0.04(+0.97%) |
Dec 15, 2023 | 4.220 | 4.250 | 4.100 | 4.110 | 23,057 | -0.10(-2.43%) |
Dec 14, 2023 | 4.230 | 4.280 | 4.206 | 4.212 | 7,854 | +0.03(+0.78%) |
Dec 13, 2023 | 4.200 | 4.250 | 4.170 | 4.180 | 13,565 | -0.02(-0.48%) |
Dec 12, 2023 | 4.310 | 4.310 | 4.170 | 4.200 | 12,922 | -0.06(-1.41%) |
Dec 11, 2023 | 4.240 | 4.280 | 4.180 | 4.260 | 24,306 | +0.02(+0.47%) |
Dec 08, 2023 | 4.200 | 4.240 | 4.120 | 4.240 | 14,666 | +0.08(+1.92%) |
Dec 07, 2023 | 4.220 | 4.290 | 4.150 | 4.160 | 15,915 | +0.01(+0.24%) |
Dec 06, 2023 | 4.070 | 4.340 | 4.070 | 4.150 | 38,838 | +0.08(+1.97%) |
Dec 05, 2023 | 4.150 | 4.310 | 4.070 | 4.070 | 34,651 | -0.08(-1.93%) |
Dec 04, 2023 | 4.500 | 4.500 | 4.105 | 4.150 | 44,079 | -0.18(-4.16%) |
Dec 01, 2023 | 4.200 | 4.335 | 4.200 | 4.330 | 35,013 | +0.11(+2.61%) |
Nov 30, 2023 | 4.170 | 4.220 | 4.150 | 4.220 | 5,845 | +0.06(+1.44%) |
Nov 29, 2023 | 4.130 | 4.200 | 4.100 | 4.160 | 16,513 | +0.06(+1.46%) |
Nov 28, 2023 | 4.140 | 4.180 | 4.100 | 4.100 | 17,668 | -0.01(-0.24%) |
Nov 27, 2023 | 4.220 | 4.220 | 4.100 | 4.110 | 17,109 | -0.10(-2.38%) |
Nov 24, 2023 | 4.120 | 4.219 | 4.120 | 4.210 | 6,921 | +0.09(+2.18%) |
Nov 22, 2023 | 4.220 | 4.220 | 4.100 | 4.120 | 9,656 | -0.04(-0.96%) |
Nov 21, 2023 | 4.110 | 4.222 | 4.110 | 4.160 | 12,142 | +0.01(+0.24%) |
Nov 20, 2023 | 4.200 | 4.290 | 4.100 | 4.150 | 43,797 | -0.04(-0.95%) |
Nov 17, 2023 | 4.100 | 4.230 | 4.100 | 4.190 | 16,810 | +0.03(+0.72%) |
Nov 16, 2023 | 4.090 | 4.173 | 4.000 | 4.160 | 33,930 | +0.08(+1.96%) |
Nov 15, 2023 | 4.020 | 4.167 | 3.960 | 4.080 | 25,042 | +0.10(+2.51%) |
Nov 14, 2023 | 3.930 | 4.040 | 3.920 | 3.980 | 47,756 | +0.05(+1.27%) |
Nov 13, 2023 | 4.040 | 4.040 | 3.810 | 3.930 | 38,752 | -0.11(-2.72%) |
Nov 10, 2023 | 3.880 | 4.040 | 3.843 | 4.040 | 46,384 | +0.20(+5.21%) |
Nov 09, 2023 | 3.950 | 4.000 | 3.840 | 3.840 | 48,258 | -0.04(-1.03%) |
Nov 08, 2023 | 4.100 | 4.250 | 3.865 | 3.880 | 135,837 | -0.27(-6.51%) |
Nov 07, 2023 | 4.130 | 4.180 | 3.975 | 4.150 | 71,172 | +0.05(+1.22%) |
Nov 06, 2023 | 3.960 | 4.130 | 3.960 | 4.100 | 42,306 | +0.12(+3.02%) |
Nov 03, 2023 | 4.010 | 4.050 | 3.940 | 3.980 | 24,180 | -0.10(-2.45%) |
Nov 02, 2023 | 3.970 | 4.080 | 3.880 | 4.080 | 32,566 | +0.10(+2.51%) |