Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 7.187 | 7.187 | 6.851 | 6.960 | 23,795 | -0.21(-2.90%) |
Jun 06, 2024 | 7.257 | 7.257 | 7.138 | 7.168 | 14,425 | -0.04(-0.55%) |
Jun 05, 2024 | 7.207 | 7.237 | 7.079 | 7.207 | 27,118 | +0.00(+0.00%) |
Jun 04, 2024 | 7.276 | 7.296 | 7.138 | 7.207 | 34,011 | -0.17(-2.28%) |
Jun 03, 2024 | 7.365 | 7.375 | 7.220 | 7.375 | 45,507 | +0.11(+1.50%) |
May 31, 2024 | 7.306 | 7.369 | 7.233 | 7.266 | 20,381 | -0.01(-0.14%) |
May 30, 2024 | 7.237 | 7.405 | 7.237 | 7.276 | 21,581 | +0.09(+1.24%) |
May 29, 2024 | 7.019 | 7.346 | 7.019 | 7.187 | 38,026 | +0.10(+1.39%) |
May 28, 2024 | 7.603 | 7.603 | 7.079 | 7.089 | 70,514 | -0.51(-6.76%) |
May 24, 2024 | 7.336 | 7.612 | 7.336 | 7.603 | 22,446 | +0.22(+2.95%) |
May 23, 2024 | 7.395 | 7.444 | 7.297 | 7.385 | 37,646 | -0.02(-0.27%) |
May 22, 2024 | 7.286 | 7.405 | 7.266 | 7.405 | 43,696 | +0.14(+1.90%) |
May 21, 2024 | 7.168 | 7.296 | 7.143 | 7.266 | 43,271 | +0.07(+0.96%) |
May 20, 2024 | 7.168 | 7.276 | 7.138 | 7.197 | 94,107 | +0.01(+0.14%) |
May 17, 2024 | 6.930 | 7.197 | 6.911 | 7.187 | 47,219 | +0.28(+4.01%) |
May 16, 2024 | 6.673 | 6.920 | 6.673 | 6.911 | 43,074 | +0.21(+3.10%) |
May 15, 2024 | 6.555 | 6.703 | 6.446 | 6.703 | 42,366 | +0.16(+2.42%) |
May 14, 2024 | 6.426 | 6.782 | 6.209 | 6.545 | 100,633 | +0.12(+1.85%) |
May 13, 2024 | 7.662 | 7.682 | 6.426 | 6.426 | 205,525 | -1.36(-17.51%) |
May 10, 2024 | 8.443 | 8.482 | 7.741 | 7.790 | 56,780 | -0.72(-8.48%) |
May 09, 2024 | 8.542 | 8.591 | 8.265 | 8.512 | 55,975 | -0.06(-0.69%) |
May 08, 2024 | 8.819 | 8.829 | 8.433 | 8.571 | 54,857 | -0.20(-2.25%) |
May 07, 2024 | 8.710 | 8.819 | 8.661 | 8.769 | 37,144 | +0.05(+0.57%) |
May 06, 2024 | 8.265 | 8.720 | 8.026 | 8.720 | 85,905 | +0.57(+7.04%) |
May 03, 2024 | 8.008 | 8.255 | 8.008 | 8.146 | 61,339 | +0.20(+2.49%) |
May 02, 2024 | 7.850 | 8.146 | 7.711 | 7.949 | 23,360 | +0.04(+0.50%) |
May 01, 2024 | 8.067 | 8.254 | 7.899 | 7.909 | 24,535 | -0.21(-2.56%) |
Apr 30, 2024 | 7.879 | 8.245 | 7.870 | 8.117 | 45,102 | +0.24(+3.01%) |
Apr 29, 2024 | 7.662 | 7.959 | 7.533 | 7.879 | 44,993 | +0.16(+2.05%) |
Apr 26, 2024 | 7.978 | 8.077 | 7.701 | 7.721 | 21,037 | -0.09(-1.14%) |
Apr 25, 2024 | 7.850 | 7.968 | 7.662 | 7.810 | 48,387 | -0.09(-1.13%) |
Apr 24, 2024 | 7.711 | 7.899 | 7.568 | 7.899 | 46,726 | +0.27(+3.50%) |
Apr 23, 2024 | 7.672 | 7.768 | 7.605 | 7.632 | 12,784 | +0.05(+0.65%) |
Apr 22, 2024 | 7.721 | 7.726 | 7.440 | 7.583 | 65,833 | -0.14(-1.79%) |
Apr 19, 2024 | 7.504 | 7.800 | 7.098 | 7.721 | 37,701 | +0.17(+2.23%) |
Apr 18, 2024 | 7.771 | 7.771 | 7.533 | 7.553 | 16,878 | -0.10(-1.29%) |
Apr 17, 2024 | 7.998 | 7.998 | 7.632 | 7.652 | 12,131 | -0.22(-2.76%) |
Apr 16, 2024 | 7.978 | 8.023 | 7.860 | 7.870 | 39,707 | -0.25(-3.04%) |
Apr 15, 2024 | 7.959 | 8.394 | 7.928 | 8.117 | 32,881 | +0.28(+3.53%) |
Apr 12, 2024 | 8.206 | 8.423 | 7.840 | 7.840 | 21,549 | -0.46(-5.60%) |
Apr 11, 2024 | 8.255 | 8.502 | 8.235 | 8.305 | 51,605 | +0.03(+0.36%) |
Apr 10, 2024 | 8.245 | 8.334 | 7.825 | 8.275 | 82,306 | +0.05(+0.60%) |
Apr 09, 2024 | 8.245 | 8.295 | 8.225 | 8.225 | 36,976 | -0.02(-0.24%) |
Apr 08, 2024 | 8.186 | 8.275 | 8.186 | 8.245 | 36,098 | +0.16(+1.96%) |
Apr 05, 2024 | 8.087 | 8.117 | 8.003 | 8.087 | 24,297 | -0.02(-0.24%) |
Apr 04, 2024 | 8.255 | 8.255 | 8.038 | 8.107 | 32,073 | -0.07(-0.85%) |
Apr 03, 2024 | 8.047 | 8.305 | 8.008 | 8.176 | 52,637 | +0.17(+2.10%) |
Apr 02, 2024 | 8.047 | 8.305 | 7.919 | 8.008 | 53,827 | -0.04(-0.49%) |
Apr 01, 2024 | 7.346 | 8.136 | 7.346 | 8.047 | 81,985 | +0.80(+11.05%) |
Mar 28, 2024 | 7.217 | 7.316 | 7.128 | 7.247 | 15,625 | +0.07(+0.96%) |
Mar 27, 2024 | 7.138 | 7.256 | 6.940 | 7.178 | 20,197 | +0.09(+1.26%) |
Mar 26, 2024 | 7.098 | 7.108 | 6.861 | 7.089 | 18,423 | +0.07(+0.99%) |
Mar 25, 2024 | 6.881 | 7.128 | 6.881 | 7.019 | 10,552 | +0.06(+0.85%) |
Mar 22, 2024 | 7.079 | 7.079 | 6.831 | 6.960 | 21,192 | -0.08(-1.12%) |
Mar 21, 2024 | 7.168 | 7.178 | 6.782 | 7.039 | 73,528 | +0.00(+0.00%) |
Mar 20, 2024 | 6.752 | 7.069 | 6.614 | 7.039 | 25,708 | +0.34(+5.01%) |
Mar 19, 2024 | 6.594 | 6.703 | 6.471 | 6.703 | 41,909 | +0.24(+3.67%) |
Mar 18, 2024 | 6.634 | 6.723 | 6.466 | 6.466 | 31,755 | -0.10(-1.51%) |
Mar 15, 2024 | 6.396 | 6.584 | 6.396 | 6.565 | 38,646 | +0.14(+2.15%) |
Mar 14, 2024 | 6.476 | 6.513 | 6.347 | 6.426 | 27,031 | +0.00(+0.00%) |
Mar 13, 2024 | 6.357 | 6.426 | 6.298 | 6.426 | 17,972 | +0.16(+2.52%) |
Mar 12, 2024 | 6.219 | 6.377 | 6.100 | 6.268 | 38,313 | +0.09(+1.44%) |
Mar 11, 2024 | 5.724 | 6.179 | 5.724 | 6.179 | 96,531 | +0.56(+10.04%) |
Mar 08, 2024 | 5.507 | 5.635 | 5.472 | 5.615 | 44,809 | +0.17(+3.09%) |
Mar 07, 2024 | 5.250 | 5.497 | 5.250 | 5.447 | 41,312 | +0.21(+3.96%) |
Mar 06, 2024 | 5.200 | 5.289 | 5.171 | 5.240 | 9,247 | +0.04(+0.76%) |
Mar 05, 2024 | 5.240 | 5.299 | 5.171 | 5.200 | 23,649 | -0.08(-1.50%) |
Mar 04, 2024 | 5.131 | 5.279 | 5.121 | 5.279 | 35,836 | +0.19(+3.69%) |
Mar 01, 2024 | 5.042 | 5.101 | 4.943 | 5.091 | 22,861 | +0.05(+0.98%) |
Feb 29, 2024 | 4.993 | 5.101 | 4.983 | 5.042 | 14,057 | +0.08(+1.59%) |
Feb 28, 2024 | 4.953 | 5.180 | 4.953 | 4.963 | 15,146 | +0.00(+0.00%) |
Feb 27, 2024 | 5.141 | 5.141 | 4.963 | 4.963 | 10,928 | -0.10(-1.95%) |
Feb 26, 2024 | 5.131 | 5.230 | 5.062 | 5.062 | 26,200 | -0.10(-1.92%) |
Feb 23, 2024 | 5.111 | 5.180 | 5.052 | 5.161 | 11,926 | -0.02(-0.38%) |
Feb 22, 2024 | 5.151 | 5.180 | 5.022 | 5.180 | 25,018 | +0.11(+2.14%) |
Feb 21, 2024 | 5.082 | 5.176 | 5.052 | 5.072 | 14,310 | -0.04(-0.77%) |
Feb 20, 2024 | 5.220 | 5.349 | 5.032 | 5.111 | 30,598 | -0.19(-3.54%) |
Feb 16, 2024 | 5.240 | 5.349 | 5.166 | 5.299 | 15,482 | +0.05(+0.94%) |
Feb 15, 2024 | 5.260 | 5.284 | 5.141 | 5.250 | 21,012 | -0.03(-0.56%) |
Feb 14, 2024 | 5.012 | 5.279 | 5.012 | 5.279 | 21,155 | +0.28(+5.53%) |
Feb 13, 2024 | 5.052 | 5.252 | 4.963 | 5.003 | 23,563 | -0.09(-1.75%) |
Feb 12, 2024 | 5.260 | 5.378 | 5.091 | 5.091 | 22,936 | -0.12(-2.28%) |
Feb 09, 2024 | 5.082 | 5.240 | 5.072 | 5.210 | 11,123 | +0.09(+1.74%) |
Feb 08, 2024 | 5.062 | 5.171 | 5.062 | 5.121 | 7,393 | +0.01(+0.19%) |
Feb 07, 2024 | 5.111 | 5.190 | 5.082 | 5.111 | 7,206 | -0.04(-0.77%) |
Feb 06, 2024 | 5.091 | 5.161 | 5.088 | 5.151 | 8,714 | +0.05(+0.97%) |
Feb 05, 2024 | 5.141 | 5.190 | 5.081 | 5.101 | 12,336 | -0.06(-1.15%) |
Feb 02, 2024 | 5.151 | 5.269 | 5.151 | 5.161 | 8,947 | -0.14(-2.61%) |
Feb 01, 2024 | 5.190 | 5.368 | 5.121 | 5.299 | 11,652 | +0.11(+2.10%) |
Jan 31, 2024 | 5.230 | 5.279 | 5.161 | 5.190 | 8,693 | -0.13(-2.42%) |
Jan 30, 2024 | 5.151 | 5.368 | 5.151 | 5.319 | 13,917 | +0.10(+1.89%) |
Jan 29, 2024 | 5.299 | 5.388 | 5.141 | 5.220 | 10,427 | -0.09(-1.68%) |
Jan 26, 2024 | 5.428 | 5.428 | 5.200 | 5.309 | 13,581 | -0.14(-2.54%) |
Jan 25, 2024 | 5.220 | 5.447 | 5.101 | 5.447 | 37,044 | +0.33(+6.37%) |
Jan 24, 2024 | 5.131 | 5.282 | 5.101 | 5.121 | 12,462 | -0.03(-0.58%) |
Jan 23, 2024 | 5.269 | 5.368 | 5.101 | 5.151 | 39,570 | -0.11(-2.07%) |
Jan 22, 2024 | 5.230 | 5.428 | 5.230 | 5.260 | 19,916 | +0.00(+0.00%) |
Jan 19, 2024 | 5.082 | 5.264 | 5.082 | 5.260 | 40,559 | +0.15(+2.90%) |
Jan 18, 2024 | 5.220 | 5.250 | 5.101 | 5.111 | 9,148 | -0.05(-0.96%) |
Jan 17, 2024 | 5.190 | 5.283 | 5.151 | 5.161 | 6,227 | -0.10(-1.88%) |
Jan 16, 2024 | 5.339 | 5.378 | 5.235 | 5.260 | 25,683 | +0.07(+1.33%) |
Jan 12, 2024 | 5.161 | 5.299 | 5.082 | 5.190 | 25,012 | +0.06(+1.16%) |
Jan 11, 2024 | 5.171 | 5.179 | 5.091 | 5.131 | 16,115 | -0.04(-0.76%) |
Jan 10, 2024 | 5.408 | 5.408 | 5.111 | 5.171 | 15,358 | -0.05(-0.95%) |
Jan 09, 2024 | 5.220 | 5.234 | 5.171 | 5.220 | 8,173 | -0.06(-1.12%) |
Jan 08, 2024 | 5.141 | 5.423 | 5.141 | 5.279 | 7,011 | +0.09(+1.71%) |
Jan 05, 2024 | 5.349 | 5.408 | 5.121 | 5.190 | 26,258 | -0.16(-2.96%) |
Jan 04, 2024 | 5.398 | 5.408 | 5.299 | 5.349 | 14,228 | -0.01(-0.18%) |
Jan 03, 2024 | 5.388 | 5.447 | 5.358 | 5.358 | 14,453 | -0.12(-2.17%) |
Jan 02, 2024 | 5.388 | 5.536 | 5.378 | 5.477 | 9,108 | -0.07(-1.25%) |
Dec 29, 2023 | 5.645 | 5.685 | 5.517 | 5.546 | 12,506 | -0.05(-0.88%) |
Dec 28, 2023 | 5.586 | 5.714 | 5.556 | 5.596 | 10,591 | +0.05(+0.89%) |
Dec 27, 2023 | 5.625 | 5.635 | 5.517 | 5.546 | 14,602 | -0.04(-0.71%) |
Dec 26, 2023 | 5.517 | 5.665 | 5.517 | 5.586 | 22,652 | +0.12(+2.17%) |
Dec 22, 2023 | 5.576 | 5.615 | 5.378 | 5.467 | 12,104 | -0.09(-1.60%) |
Dec 21, 2023 | 5.398 | 5.603 | 5.368 | 5.556 | 27,358 | +0.20(+3.69%) |
Dec 20, 2023 | 5.368 | 5.569 | 5.250 | 5.358 | 33,201 | +0.00(+0.00%) |
Dec 19, 2023 | 5.309 | 5.388 | 5.159 | 5.358 | 20,804 | +0.10(+1.88%) |
Dec 18, 2023 | 5.131 | 5.329 | 5.122 | 5.260 | 29,200 | +0.17(+3.30%) |
Dec 15, 2023 | 5.131 | 5.358 | 5.039 | 5.091 | 36,300 | -0.01(-0.19%) |
Dec 14, 2023 | 5.032 | 5.146 | 4.983 | 5.101 | 41,214 | +0.18(+3.61%) |
Dec 13, 2023 | 5.250 | 5.289 | 4.888 | 4.923 | 337,807 | -0.33(-6.21%) |
Dec 12, 2023 | 5.299 | 5.324 | 5.250 | 5.250 | 24,105 | -0.05(-0.93%) |
Dec 11, 2023 | 5.151 | 5.314 | 5.151 | 5.299 | 18,031 | +0.10(+1.90%) |
Dec 08, 2023 | 4.983 | 5.210 | 4.983 | 5.200 | 13,564 | +0.18(+3.54%) |
Dec 07, 2023 | 4.973 | 5.072 | 4.943 | 5.022 | 26,433 | +0.14(+2.83%) |
Dec 06, 2023 | 4.983 | 5.091 | 4.409 | 4.884 | 43,591 | -0.10(-1.98%) |
Dec 05, 2023 | 5.101 | 5.141 | 4.923 | 4.983 | 18,522 | -0.16(-3.08%) |
Dec 04, 2023 | 5.111 | 5.171 | 5.042 | 5.141 | 15,512 | +0.02(+0.39%) |
Dec 01, 2023 | 5.052 | 5.161 | 5.052 | 5.121 | 23,454 | +0.06(+1.17%) |
Nov 30, 2023 | 5.131 | 5.161 | 5.003 | 5.062 | 7,966 | -0.01(-0.19%) |
Nov 29, 2023 | 5.111 | 5.150 | 4.974 | 5.072 | 12,570 | +0.07(+1.36%) |
Nov 28, 2023 | 5.081 | 5.110 | 5.003 | 5.003 | 7,936 | -0.11(-2.10%) |
Nov 27, 2023 | 5.169 | 5.179 | 5.111 | 5.111 | 9,093 | -0.03(-0.57%) |
Nov 24, 2023 | 5.081 | 5.189 | 4.984 | 5.140 | 9,081 | +0.05(+0.96%) |
Nov 22, 2023 | 5.033 | 5.150 | 4.994 | 5.091 | 4,599 | +0.04(+0.77%) |
Nov 21, 2023 | 5.003 | 5.091 | 4.974 | 5.052 | 17,588 | +0.08(+1.57%) |
Nov 20, 2023 | 4.974 | 5.159 | 4.917 | 4.974 | 67,729 | -0.12(-2.30%) |
Nov 17, 2023 | 5.013 | 5.125 | 4.938 | 5.091 | 22,421 | +0.14(+2.76%) |
Nov 16, 2023 | 5.110 | 5.120 | 4.925 | 4.955 | 27,249 | -0.09(-1.74%) |
Nov 15, 2023 | 5.013 | 5.136 | 4.935 | 5.042 | 22,644 | -0.04(-0.77%) |
Nov 14, 2023 | 4.760 | 5.081 | 4.750 | 5.081 | 85,898 | +0.34(+7.20%) |
Nov 13, 2023 | 4.779 | 4.828 | 4.633 | 4.740 | 15,063 | -0.01(-0.21%) |
Nov 10, 2023 | 4.730 | 4.779 | 4.711 | 4.750 | 15,446 | +0.00(+0.00%) |
Nov 09, 2023 | 4.768 | 4.768 | 4.711 | 4.750 | 8,071 | +0.04(+0.83%) |
Nov 08, 2023 | 4.750 | 4.779 | 4.643 | 4.711 | 14,762 | +0.02(+0.42%) |
Nov 07, 2023 | 4.684 | 4.779 | 4.604 | 4.691 | 9,683 | +0.01(+0.21%) |
Nov 06, 2023 | 4.604 | 4.760 | 4.584 | 4.682 | 18,232 | +0.09(+1.91%) |
Nov 03, 2023 | 4.418 | 4.740 | 4.418 | 4.594 | 20,156 | +0.01(+0.21%) |
Nov 02, 2023 | 4.516 | 4.672 | 4.428 | 4.584 | 15,688 | +0.02(+0.43%) |