Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.070 | 7.232 | 6.070 | 6.720 | 48,993 | +0.27(+4.19%) |
May 30, 2024 | 6.210 | 6.470 | 6.200 | 6.450 | 7,667 | +0.23(+3.65%) |
May 29, 2024 | 6.311 | 6.342 | 6.200 | 6.223 | 5,600 | -0.23(-3.51%) |
May 28, 2024 | 6.500 | 6.640 | 6.208 | 6.450 | 58,617 | -0.06(-0.95%) |
May 24, 2024 | 6.500 | 6.560 | 6.500 | 6.511 | 7,311 | +0.01(+0.18%) |
May 23, 2024 | 6.620 | 6.638 | 6.500 | 6.500 | 354,910 | -0.01(-0.15%) |
May 22, 2024 | 6.550 | 6.650 | 6.500 | 6.510 | 3,893 | -0.07(-1.06%) |
May 21, 2024 | 6.530 | 6.650 | 6.530 | 6.580 | 5,323 | -0.05(-0.75%) |
May 20, 2024 | 6.650 | 6.680 | 6.500 | 6.630 | 7,496 | +0.08(+1.22%) |
May 17, 2024 | 6.660 | 6.690 | 6.500 | 6.550 | 2,689 | -0.18(-2.67%) |
May 16, 2024 | 6.700 | 6.955 | 6.500 | 6.730 | 11,085 | -0.03(-0.39%) |
May 15, 2024 | 6.710 | 6.825 | 6.680 | 6.756 | 3,754 | -0.11(-1.58%) |
May 14, 2024 | 6.820 | 7.086 | 6.700 | 6.865 | 8,084 | +0.05(+0.71%) |
May 13, 2024 | 6.970 | 7.150 | 6.800 | 6.816 | 3,730 | -0.08(-1.21%) |
May 10, 2024 | 7.290 | 7.290 | 6.851 | 6.900 | 8,538 | +0.19(+2.79%) |
May 09, 2024 | 6.930 | 6.925 | 6.713 | 6.713 | 712 | -0.37(-5.19%) |
May 08, 2024 | 6.840 | 7.300 | 6.800 | 7.080 | 2,369 | +0.16(+2.31%) |
May 07, 2024 | 7.030 | 7.170 | 6.736 | 6.920 | 17,499 | -0.02(-0.29%) |
May 06, 2024 | 6.990 | 7.025 | 6.690 | 6.940 | 10,729 | -0.07(-0.96%) |
May 03, 2024 | 6.830 | 7.007 | 6.780 | 7.007 | 4,531 | +0.25(+3.74%) |
May 02, 2024 | 6.720 | 7.030 | 6.700 | 6.755 | 8,114 | -0.06(-0.81%) |
May 01, 2024 | 6.620 | 7.090 | 6.620 | 6.810 | 8,692 | -0.01(-0.15%) |
Apr 30, 2024 | 6.840 | 6.850 | 6.735 | 6.820 | 1,596 | -0.03(-0.44%) |
Apr 29, 2024 | 6.350 | 6.980 | 6.350 | 6.850 | 10,191 | +0.55(+8.73%) |
Apr 26, 2024 | 6.320 | 6.540 | 6.240 | 6.300 | 5,721 | +0.12(+1.94%) |
Apr 25, 2024 | 6.700 | 6.770 | 6.180 | 6.180 | 8,260 | -0.22(-3.44%) |
Apr 24, 2024 | 6.480 | 6.510 | 6.400 | 6.400 | 1,101 | -0.17(-2.53%) |
Apr 23, 2024 | 6.260 | 6.675 | 6.219 | 6.566 | 5,284 | +0.24(+3.73%) |
Apr 22, 2024 | 6.470 | 6.470 | 6.150 | 6.330 | 12,630 | -0.26(-3.95%) |
Apr 19, 2024 | 6.830 | 6.830 | 6.430 | 6.590 | 8,535 | -0.22(-3.23%) |
Apr 18, 2024 | 6.900 | 6.900 | 6.660 | 6.810 | 9,250 | -0.03(-0.41%) |
Apr 17, 2024 | 6.840 | 6.990 | 6.650 | 6.838 | 14,764 | -0.01(-0.17%) |
Apr 16, 2024 | 7.140 | 7.200 | 6.850 | 6.850 | 17,867 | -0.15(-2.14%) |
Apr 15, 2024 | 7.250 | 7.250 | 7.000 | 7.000 | 23,989 | -0.20(-2.78%) |
Apr 12, 2024 | 7.250 | 7.300 | 7.200 | 7.200 | 16,054 | +0.00(+0.00%) |
Apr 11, 2024 | 7.340 | 7.610 | 7.200 | 7.200 | 18,705 | -0.15(-2.04%) |
Apr 10, 2024 | 7.300 | 7.489 | 7.210 | 7.350 | 20,847 | -0.06(-0.81%) |
Apr 09, 2024 | 7.600 | 7.700 | 7.400 | 7.410 | 18,333 | -0.21(-2.76%) |
Apr 08, 2024 | 7.560 | 7.800 | 7.560 | 7.620 | 5,618 | +0.02(+0.26%) |
Apr 05, 2024 | 7.600 | 7.980 | 7.600 | 7.600 | 13,146 | -0.15(-1.94%) |
Apr 04, 2024 | 8.005 | 8.005 | 7.750 | 7.750 | 4,973 | -0.03(-0.39%) |
Apr 03, 2024 | 7.840 | 7.990 | 7.720 | 7.780 | 21,515 | -0.21(-2.63%) |
Apr 02, 2024 | 8.000 | 8.120 | 7.810 | 7.990 | 11,787 | +0.00(+0.00%) |
Apr 01, 2024 | 8.000 | 8.000 | 7.780 | 7.990 | 14,287 | +0.02(+0.25%) |
Mar 28, 2024 | 7.830 | 8.000 | 7.810 | 7.970 | 9,909 | +0.12(+1.53%) |
Mar 27, 2024 | 7.700 | 8.000 | 7.700 | 7.850 | 8,552 | -0.03(-0.38%) |
Mar 26, 2024 | 7.850 | 8.000 | 7.643 | 7.880 | 14,742 | -0.03(-0.38%) |
Mar 25, 2024 | 8.000 | 8.000 | 7.869 | 7.910 | 22,972 | -0.08(-1.00%) |
Mar 22, 2024 | 8.000 | 8.000 | 7.880 | 7.990 | 8,366 | -0.01(-0.12%) |
Mar 21, 2024 | 7.687 | 8.000 | 7.687 | 8.000 | 14,257 | +0.05(+0.63%) |
Mar 20, 2024 | 7.680 | 8.000 | 7.680 | 7.950 | 21,053 | +0.23(+2.98%) |
Mar 19, 2024 | 7.550 | 8.000 | 7.550 | 7.720 | 17,445 | +0.02(+0.26%) |
Mar 18, 2024 | 7.617 | 8.000 | 7.617 | 7.700 | 27,142 | +0.17(+2.26%) |
Mar 15, 2024 | 7.510 | 7.790 | 7.510 | 7.530 | 11,884 | -0.10(-1.31%) |
Mar 14, 2024 | 7.530 | 7.686 | 7.500 | 7.630 | 10,934 | -0.02(-0.26%) |
Mar 13, 2024 | 7.560 | 7.700 | 7.530 | 7.650 | 7,675 | +0.08(+1.06%) |
Mar 12, 2024 | 7.780 | 7.784 | 7.560 | 7.570 | 9,182 | -0.25(-3.20%) |
Mar 11, 2024 | 7.990 | 7.990 | 7.502 | 7.820 | 18,411 | +0.32(+4.27%) |
Mar 08, 2024 | 7.360 | 7.700 | 7.330 | 7.500 | 20,386 | +0.17(+2.32%) |
Mar 07, 2024 | 7.330 | 7.582 | 7.301 | 7.330 | 17,913 | -0.16(-2.14%) |
Mar 06, 2024 | 7.470 | 7.550 | 7.301 | 7.490 | 9,092 | +0.02(+0.20%) |
Mar 05, 2024 | 7.370 | 7.547 | 7.310 | 7.475 | 8,471 | -0.19(-2.42%) |
Mar 04, 2024 | 7.780 | 7.795 | 7.310 | 7.660 | 31,846 | +0.33(+4.50%) |
Mar 01, 2024 | 7.500 | 7.500 | 7.050 | 7.330 | 31,600 | +0.15(+2.09%) |
Feb 29, 2024 | 7.180 | 7.300 | 7.030 | 7.180 | 39,251 | -0.00(-0.07%) |
Feb 28, 2024 | 7.220 | 7.340 | 7.110 | 7.185 | 9,072 | +0.03(+0.49%) |
Feb 27, 2024 | 7.220 | 7.220 | 7.060 | 7.150 | 11,086 | -0.08(-1.16%) |
Feb 26, 2024 | 7.020 | 7.453 | 7.020 | 7.234 | 30,323 | +0.17(+2.46%) |
Feb 23, 2024 | 7.720 | 7.760 | 7.000 | 7.060 | 44,539 | -0.94(-11.75%) |
Feb 22, 2024 | 7.140 | 8.230 | 7.060 | 8.000 | 171,484 | +0.86(+12.04%) |
Feb 21, 2024 | 6.830 | 7.140 | 6.830 | 7.140 | 2,778 | -0.03(-0.42%) |
Feb 20, 2024 | 6.790 | 7.170 | 6.790 | 7.170 | 6,824 | +0.08(+1.13%) |
Feb 16, 2024 | 7.130 | 7.180 | 7.000 | 7.090 | 12,366 | -0.09(-1.25%) |
Feb 15, 2024 | 7.200 | 7.400 | 6.920 | 7.180 | 25,358 | +0.31(+4.51%) |
Feb 14, 2024 | 7.180 | 7.180 | 6.735 | 6.870 | 24,571 | -0.12(-1.72%) |
Feb 13, 2024 | 7.240 | 7.240 | 6.910 | 6.990 | 25,320 | -0.19(-2.65%) |
Feb 12, 2024 | 7.260 | 7.351 | 7.170 | 7.180 | 9,959 | -0.19(-2.58%) |
Feb 09, 2024 | 6.920 | 7.390 | 6.920 | 7.370 | 38,563 | +0.43(+6.20%) |
Feb 08, 2024 | 6.920 | 7.152 | 6.900 | 6.940 | 3,865 | -0.04(-0.57%) |
Feb 07, 2024 | 6.980 | 7.390 | 6.851 | 6.980 | 53,625 | -0.03(-0.43%) |
Feb 06, 2024 | 6.960 | 7.010 | 6.709 | 7.010 | 7,907 | +0.04(+0.57%) |
Feb 05, 2024 | 7.100 | 7.100 | 6.650 | 6.970 | 14,249 | +0.01(+0.14%) |
Feb 02, 2024 | 6.880 | 7.010 | 6.430 | 6.960 | 49,010 | +0.08(+1.16%) |
Feb 01, 2024 | 6.950 | 7.040 | 6.860 | 6.880 | 13,638 | -0.07(-1.01%) |
Jan 31, 2024 | 6.990 | 7.127 | 6.920 | 6.950 | 44,124 | -0.09(-1.28%) |
Jan 30, 2024 | 7.170 | 7.230 | 6.960 | 7.040 | 25,290 | -0.25(-3.43%) |
Jan 29, 2024 | 7.200 | 7.383 | 7.125 | 7.290 | 13,786 | +0.17(+2.39%) |
Jan 26, 2024 | 7.130 | 7.320 | 7.100 | 7.120 | 21,964 | -0.01(-0.14%) |
Jan 25, 2024 | 7.120 | 7.320 | 7.110 | 7.130 | 9,950 | -0.04(-0.56%) |
Jan 24, 2024 | 7.050 | 7.480 | 7.020 | 7.170 | 39,925 | -0.02(-0.28%) |
Jan 23, 2024 | 7.110 | 7.200 | 7.000 | 7.190 | 20,653 | +0.08(+1.13%) |
Jan 22, 2024 | 7.300 | 7.473 | 7.000 | 7.110 | 32,910 | -0.31(-4.18%) |
Jan 19, 2024 | 8.400 | 8.400 | 7.300 | 7.420 | 84,458 | -1.00(-11.91%) |
Jan 18, 2024 | 8.640 | 8.890 | 8.210 | 8.423 | 30,014 | -0.58(-6.41%) |
Jan 17, 2024 | 7.930 | 9.250 | 7.910 | 9.000 | 169,346 | +1.15(+14.65%) |
Jan 16, 2024 | 7.820 | 8.275 | 7.780 | 7.850 | 32,597 | -0.20(-2.48%) |
Jan 12, 2024 | 7.700 | 8.100 | 7.510 | 8.050 | 18,563 | +0.33(+4.27%) |
Jan 11, 2024 | 7.620 | 7.960 | 7.400 | 7.720 | 25,899 | -0.05(-0.64%) |
Jan 10, 2024 | 8.240 | 8.410 | 7.510 | 7.770 | 47,825 | -0.41(-5.01%) |
Jan 09, 2024 | 7.420 | 8.490 | 7.090 | 8.180 | 141,568 | +1.06(+14.97%) |
Jan 08, 2024 | 6.996 | 7.200 | 6.850 | 7.115 | 19,196 | +0.12(+1.64%) |
Jan 05, 2024 | 7.030 | 7.067 | 6.975 | 7.000 | 16,099 | +0.00(+0.00%) |
Jan 04, 2024 | 6.820 | 7.110 | 6.730 | 7.000 | 42,923 | -0.12(-1.69%) |
Jan 03, 2024 | 6.950 | 7.200 | 6.870 | 7.120 | 19,828 | +0.17(+2.45%) |
Jan 02, 2024 | 7.010 | 7.250 | 6.830 | 6.950 | 22,719 | -0.05(-0.71%) |
Dec 29, 2023 | 7.180 | 7.390 | 6.810 | 7.000 | 60,683 | -0.43(-5.79%) |
Dec 28, 2023 | 7.820 | 7.926 | 7.280 | 7.430 | 40,704 | -0.27(-3.51%) |
Dec 27, 2023 | 7.590 | 8.290 | 7.590 | 7.700 | 37,329 | +0.09(+1.18%) |
Dec 26, 2023 | 7.380 | 7.810 | 7.250 | 7.610 | 28,020 | +0.24(+3.26%) |
Dec 22, 2023 | 6.860 | 7.690 | 6.860 | 7.370 | 59,290 | +0.42(+6.04%) |
Dec 21, 2023 | 6.770 | 7.100 | 6.770 | 6.950 | 26,768 | +0.12(+1.76%) |
Dec 20, 2023 | 6.760 | 6.931 | 6.750 | 6.830 | 70,219 | -0.01(-0.15%) |
Dec 19, 2023 | 6.820 | 7.090 | 6.814 | 6.840 | 31,318 | +0.09(+1.33%) |
Dec 18, 2023 | 6.920 | 7.100 | 6.750 | 6.750 | 39,625 | -0.03(-0.44%) |
Dec 15, 2023 | 6.650 | 7.000 | 6.485 | 6.780 | 24,676 | +0.11(+1.65%) |
Dec 14, 2023 | 6.800 | 7.175 | 6.670 | 6.670 | 49,579 | +0.00(+0.00%) |
Dec 13, 2023 | 7.230 | 7.230 | 6.670 | 6.670 | 59,337 | -0.55(-7.62%) |
Dec 12, 2023 | 7.160 | 7.680 | 7.001 | 7.220 | 22,749 | -0.02(-0.28%) |
Dec 11, 2023 | 7.390 | 7.688 | 7.180 | 7.240 | 21,241 | -0.28(-3.72%) |
Dec 08, 2023 | 7.400 | 7.598 | 7.200 | 7.520 | 49,150 | +0.07(+0.94%) |
Dec 07, 2023 | 7.950 | 8.165 | 7.380 | 7.450 | 59,358 | -0.45(-5.70%) |
Dec 06, 2023 | 9.000 | 9.650 | 7.850 | 7.900 | 294,651 | -1.01(-11.34%) |
Dec 05, 2023 | 6.330 | 10.97 | 6.330 | 8.910 | 2,682,209 | +2.42(+37.29%) |
Dec 04, 2023 | 6.190 | 6.490 | 6.185 | 6.490 | 33,342 | +0.41(+6.74%) |
Dec 01, 2023 | 5.810 | 6.190 | 5.750 | 6.080 | 21,096 | +0.03(+0.50%) |
Nov 30, 2023 | 5.910 | 6.400 | 5.815 | 6.050 | 42,763 | +0.34(+5.95%) |
Nov 29, 2023 | 6.200 | 6.200 | 5.600 | 5.710 | 37,274 | -0.27(-4.52%) |
Nov 28, 2023 | 6.000 | 6.165 | 5.900 | 5.980 | 18,492 | -0.02(-0.33%) |
Nov 27, 2023 | 6.050 | 6.370 | 6.000 | 6.000 | 37,180 | -0.22(-3.54%) |
Nov 24, 2023 | 6.130 | 6.300 | 6.130 | 6.220 | 7,813 | -0.01(-0.16%) |
Nov 22, 2023 | 6.277 | 6.400 | 5.950 | 6.230 | 23,389 | +0.20(+3.39%) |
Nov 21, 2023 | 5.990 | 6.068 | 5.790 | 6.026 | 8,279 | +0.06(+1.02%) |
Nov 20, 2023 | 5.830 | 5.990 | 5.540 | 5.965 | 36,301 | +0.51(+9.45%) |
Nov 17, 2023 | 5.550 | 5.620 | 5.370 | 5.450 | 26,958 | +0.13(+2.44%) |
Nov 16, 2023 | 5.480 | 5.480 | 5.230 | 5.320 | 10,793 | +0.05(+0.95%) |
Nov 15, 2023 | 5.270 | 5.738 | 5.108 | 5.270 | 27,270 | +0.07(+1.35%) |
Nov 14, 2023 | 5.540 | 6.050 | 5.150 | 5.200 | 45,357 | -0.33(-6.03%) |
Nov 13, 2023 | 5.500 | 5.700 | 5.180 | 5.534 | 10,846 | -0.04(-0.65%) |
Nov 10, 2023 | 5.700 | 5.808 | 5.510 | 5.570 | 18,904 | -0.30(-5.11%) |
Nov 09, 2023 | 6.590 | 6.590 | 5.870 | 5.870 | 28,662 | -0.64(-9.90%) |
Nov 08, 2023 | 6.710 | 6.798 | 6.300 | 6.515 | 11,148 | -0.11(-1.59%) |
Nov 07, 2023 | 6.910 | 7.200 | 6.585 | 6.620 | 16,491 | -0.22(-3.22%) |
Nov 06, 2023 | 7.000 | 7.092 | 6.840 | 6.840 | 7,797 | -0.16(-2.29%) |
Nov 03, 2023 | 6.900 | 7.300 | 6.900 | 7.000 | 18,542 | +0.12(+1.74%) |
Nov 02, 2023 | 6.910 | 7.030 | 6.800 | 6.880 | 12,398 | -0.00(-0.03%) |