Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.600 | 5.600 | 5.260 | 5.360 | 2,341,170 | -0.26(-4.63%) |
May 16, 2024 | 5.670 | 5.700 | 5.535 | 5.620 | 1,665,933 | -0.06(-1.06%) |
May 15, 2024 | 6.000 | 6.070 | 5.650 | 5.680 | 2,200,137 | -0.15(-2.57%) |
May 14, 2024 | 5.660 | 5.860 | 5.600 | 5.830 | 2,057,547 | +0.30(+5.42%) |
May 13, 2024 | 5.520 | 5.750 | 5.520 | 5.530 | 1,321,706 | +0.10(+1.84%) |
May 10, 2024 | 5.450 | 5.510 | 5.280 | 5.430 | 1,706,316 | +0.00(+0.00%) |
May 09, 2024 | 5.140 | 5.445 | 5.140 | 5.430 | 1,526,285 | +0.27(+5.23%) |
May 08, 2024 | 5.120 | 5.230 | 5.110 | 5.160 | 1,701,968 | -0.06(-1.15%) |
May 07, 2024 | 5.480 | 5.490 | 5.220 | 5.220 | 1,876,622 | -0.21(-3.87%) |
May 06, 2024 | 5.610 | 5.720 | 5.410 | 5.430 | 1,884,019 | -0.08(-1.45%) |
May 03, 2024 | 5.710 | 5.960 | 5.450 | 5.510 | 2,943,873 | +0.07(+1.29%) |
May 02, 2024 | 5.660 | 5.660 | 5.150 | 5.440 | 5,558,274 | -0.25(-4.39%) |
May 01, 2024 | 5.810 | 5.910 | 5.640 | 5.690 | 4,487,670 | -0.11(-1.90%) |
Apr 30, 2024 | 5.830 | 5.925 | 5.765 | 5.800 | 2,597,546 | -0.13(-2.19%) |
Apr 29, 2024 | 5.820 | 6.020 | 5.820 | 5.930 | 3,375,304 | +0.21(+3.67%) |
Apr 26, 2024 | 5.710 | 5.885 | 5.680 | 5.720 | 1,808,774 | +0.04(+0.70%) |
Apr 25, 2024 | 5.780 | 5.850 | 5.610 | 5.680 | 3,003,115 | -0.27(-4.54%) |
Apr 24, 2024 | 5.880 | 5.980 | 5.790 | 5.950 | 1,763,023 | -0.03(-0.50%) |
Apr 23, 2024 | 5.920 | 6.075 | 5.900 | 5.980 | 1,743,439 | +0.08(+1.36%) |
Apr 22, 2024 | 5.930 | 5.990 | 5.772 | 5.900 | 1,586,743 | -0.03(-0.51%) |
Apr 19, 2024 | 5.800 | 5.985 | 5.800 | 5.930 | 1,716,746 | +0.11(+1.89%) |
Apr 18, 2024 | 5.830 | 5.935 | 5.750 | 5.820 | 1,540,156 | +0.03(+0.52%) |
Apr 17, 2024 | 5.800 | 5.980 | 5.750 | 5.790 | 1,190,614 | +0.07(+1.22%) |
Apr 16, 2024 | 5.670 | 5.760 | 5.520 | 5.720 | 2,052,465 | -0.08(-1.38%) |
Apr 15, 2024 | 6.170 | 6.220 | 5.760 | 5.800 | 2,053,783 | -0.32(-5.23%) |
Apr 12, 2024 | 6.270 | 6.325 | 6.105 | 6.120 | 2,058,490 | -0.21(-3.32%) |
Apr 11, 2024 | 6.070 | 6.350 | 6.050 | 6.330 | 1,746,467 | +0.28(+4.63%) |
Apr 10, 2024 | 6.280 | 6.350 | 5.900 | 6.050 | 4,459,051 | -0.64(-9.57%) |
Apr 09, 2024 | 6.460 | 6.690 | 6.450 | 6.690 | 2,155,874 | +0.24(+3.72%) |
Apr 08, 2024 | 6.350 | 6.530 | 6.295 | 6.450 | 1,681,215 | +0.17(+2.71%) |
Apr 05, 2024 | 6.140 | 6.310 | 6.120 | 6.280 | 1,978,261 | +0.06(+0.96%) |
Apr 04, 2024 | 6.530 | 6.600 | 6.165 | 6.220 | 1,613,568 | -0.15(-2.35%) |
Apr 03, 2024 | 6.100 | 6.495 | 6.090 | 6.370 | 1,752,318 | +0.18(+2.91%) |
Apr 02, 2024 | 6.210 | 6.260 | 6.080 | 6.190 | 1,779,950 | -0.16(-2.52%) |
Apr 01, 2024 | 6.480 | 6.480 | 6.290 | 6.350 | 2,207,863 | -0.10(-1.55%) |
Mar 28, 2024 | 6.440 | 6.425 | 6.425 | 6.450 | 1,724,401 | +0.06(+0.94%) |
Mar 27, 2024 | 6.230 | 6.455 | 6.170 | 6.390 | 2,378,362 | +0.28(+4.58%) |
Mar 26, 2024 | 6.420 | 6.430 | 6.110 | 6.110 | 1,308,202 | -0.19(-3.02%) |
Mar 25, 2024 | 6.380 | 6.495 | 6.300 | 6.300 | 1,622,795 | -0.05(-0.79%) |
Mar 22, 2024 | 6.820 | 6.820 | 6.340 | 6.350 | 1,077,960 | -0.43(-6.34%) |
Mar 21, 2024 | 6.630 | 6.820 | 6.580 | 6.780 | 2,188,407 | +0.24(+3.67%) |
Mar 20, 2024 | 6.180 | 6.600 | 6.120 | 6.540 | 2,145,367 | +0.29(+4.64%) |
Mar 19, 2024 | 6.310 | 6.420 | 6.190 | 6.250 | 1,999,740 | -0.18(-2.80%) |
Mar 18, 2024 | 6.480 | 6.530 | 6.370 | 6.430 | 1,978,145 | +0.05(+0.78%) |
Mar 15, 2024 | 6.200 | 6.405 | 6.180 | 6.380 | 3,087,641 | +0.11(+1.75%) |
Mar 14, 2024 | 6.558 | 6.587 | 6.181 | 6.270 | 1,957,512 | -0.36(-5.39%) |
Mar 13, 2024 | 6.508 | 6.726 | 6.508 | 6.627 | 1,453,051 | +0.10(+1.52%) |
Mar 12, 2024 | 6.587 | 6.687 | 6.429 | 6.528 | 1,732,345 | -0.10(-1.50%) |
Mar 11, 2024 | 6.776 | 6.905 | 6.597 | 6.627 | 1,265,032 | -0.17(-2.48%) |
Mar 08, 2024 | 6.865 | 7.143 | 6.746 | 6.796 | 2,636,767 | +0.17(+2.54%) |
Mar 07, 2024 | 6.697 | 6.835 | 6.384 | 6.627 | 3,586,000 | +0.04(+0.60%) |
Mar 06, 2024 | 6.657 | 6.657 | 6.364 | 6.587 | 2,598,478 | +0.05(+0.76%) |
Mar 05, 2024 | 6.478 | 6.667 | 6.399 | 6.538 | 1,384,378 | -0.05(-0.75%) |
Mar 04, 2024 | 6.151 | 6.602 | 6.101 | 6.587 | 2,441,234 | +0.39(+6.24%) |
Mar 01, 2024 | 6.310 | 6.399 | 6.161 | 6.201 | 3,019,679 | -0.09(-1.42%) |
Feb 29, 2024 | 6.508 | 6.672 | 6.171 | 6.290 | 6,095,826 | -0.03(-0.47%) |
Feb 28, 2024 | 6.310 | 6.617 | 6.290 | 6.320 | 2,641,370 | -0.13(-2.00%) |
Feb 27, 2024 | 6.488 | 6.563 | 6.384 | 6.449 | 2,056,150 | +0.10(+1.56%) |
Feb 26, 2024 | 6.439 | 6.573 | 6.305 | 6.349 | 1,798,248 | -0.13(-1.99%) |
Feb 23, 2024 | 6.528 | 6.622 | 6.409 | 6.478 | 2,198,797 | +0.03(+0.46%) |
Feb 22, 2024 | 6.578 | 6.692 | 6.439 | 6.449 | 2,460,200 | -0.19(-2.84%) |
Feb 21, 2024 | 6.607 | 6.707 | 6.578 | 6.637 | 2,321,618 | -0.02(-0.30%) |
Feb 20, 2024 | 6.845 | 6.935 | 6.637 | 6.657 | 3,821,938 | -0.54(-7.45%) |
Feb 16, 2024 | 6.955 | 7.341 | 6.811 | 7.193 | 3,108,783 | +0.02(+0.28%) |
Feb 15, 2024 | 6.746 | 7.173 | 6.746 | 7.173 | 4,357,676 | +0.51(+7.59%) |
Feb 14, 2024 | 6.776 | 6.915 | 6.657 | 6.667 | 3,850,468 | +0.01(+0.15%) |
Feb 13, 2024 | 7.371 | 7.371 | 6.458 | 6.657 | 8,920,583 | -1.32(-16.54%) |
Feb 12, 2024 | 7.709 | 8.105 | 7.709 | 7.976 | 2,325,678 | +0.35(+4.55%) |
Feb 09, 2024 | 7.609 | 7.748 | 7.470 | 7.629 | 3,658,198 | +0.00(+0.00%) |
Feb 08, 2024 | 7.461 | 7.713 | 7.381 | 7.629 | 2,536,340 | +0.21(+2.81%) |
Feb 07, 2024 | 7.520 | 7.550 | 7.272 | 7.421 | 2,438,105 | -0.08(-1.06%) |
Feb 06, 2024 | 7.599 | 7.748 | 7.386 | 7.500 | 2,563,661 | -0.14(-1.82%) |
Feb 05, 2024 | 7.718 | 7.718 | 7.500 | 7.639 | 1,911,036 | -0.29(-3.63%) |
Feb 02, 2024 | 7.679 | 8.011 | 7.530 | 7.927 | 2,705,590 | +0.00(+0.00%) |
Feb 01, 2024 | 8.125 | 8.145 | 7.560 | 7.927 | 4,746,926 | -0.20(-2.44%) |
Jan 31, 2024 | 8.641 | 8.641 | 8.036 | 8.125 | 4,739,410 | -0.56(-6.40%) |
Jan 30, 2024 | 8.750 | 8.815 | 8.626 | 8.681 | 1,316,524 | -0.20(-2.23%) |
Jan 29, 2024 | 8.661 | 8.884 | 8.591 | 8.879 | 1,567,541 | +0.20(+2.29%) |
Jan 26, 2024 | 8.770 | 8.919 | 8.606 | 8.681 | 1,190,483 | -0.05(-0.57%) |
Jan 25, 2024 | 8.810 | 8.830 | 8.601 | 8.730 | 1,779,490 | +0.17(+1.97%) |
Jan 24, 2024 | 8.978 | 8.983 | 8.453 | 8.562 | 1,536,780 | -0.17(-1.93%) |
Jan 23, 2024 | 9.058 | 9.177 | 8.522 | 8.730 | 1,795,257 | -0.13(-1.46%) |
Jan 22, 2024 | 8.661 | 8.869 | 8.646 | 8.859 | 1,560,885 | +0.28(+3.24%) |
Jan 19, 2024 | 8.304 | 8.621 | 8.130 | 8.582 | 1,773,029 | +0.37(+4.47%) |
Jan 18, 2024 | 8.264 | 8.453 | 8.081 | 8.214 | 2,666,816 | -0.01(-0.12%) |
Jan 17, 2024 | 8.403 | 8.403 | 7.927 | 8.224 | 6,131,234 | -0.32(-3.72%) |
Jan 16, 2024 | 8.552 | 8.621 | 8.383 | 8.542 | 2,691,506 | -0.18(-2.05%) |
Jan 12, 2024 | 9.058 | 9.125 | 8.691 | 8.720 | 3,432,258 | -0.11(-1.24%) |
Jan 11, 2024 | 9.167 | 9.187 | 8.701 | 8.830 | 4,277,688 | -0.47(-5.02%) |
Jan 10, 2024 | 9.127 | 9.365 | 9.107 | 9.296 | 2,216,443 | +0.17(+1.85%) |
Jan 09, 2024 | 9.266 | 9.276 | 9.038 | 9.127 | 4,148,346 | -0.36(-3.77%) |
Jan 08, 2024 | 9.504 | 9.718 | 9.415 | 9.484 | 3,884,601 | -0.11(-1.14%) |
Jan 05, 2024 | 9.326 | 9.762 | 9.266 | 9.594 | 3,334,219 | +0.03(+0.31%) |
Jan 04, 2024 | 9.048 | 9.623 | 8.869 | 9.564 | 3,832,060 | +0.45(+4.90%) |
Jan 03, 2024 | 9.137 | 9.281 | 8.849 | 9.117 | 3,839,950 | -0.31(-3.26%) |
Jan 02, 2024 | 9.345 | 9.777 | 9.261 | 9.425 | 3,100,664 | +0.19(+2.04%) |
Dec 29, 2023 | 9.326 | 9.405 | 9.207 | 9.236 | 2,524,810 | -0.16(-1.69%) |
Dec 28, 2023 | 8.968 | 9.489 | 8.889 | 9.395 | 2,685,974 | +0.45(+4.99%) |
Dec 27, 2023 | 9.008 | 9.038 | 8.750 | 8.949 | 1,754,201 | -0.01(-0.11%) |
Dec 26, 2023 | 8.770 | 9.038 | 8.681 | 8.959 | 2,374,160 | +0.26(+2.96%) |
Dec 22, 2023 | 8.998 | 9.127 | 8.636 | 8.701 | 1,996,485 | -0.17(-1.90%) |
Dec 21, 2023 | 9.068 | 9.107 | 8.686 | 8.869 | 2,807,403 | -0.01(-0.11%) |
Dec 20, 2023 | 8.859 | 9.405 | 8.750 | 8.879 | 4,280,705 | +0.16(+1.82%) |
Dec 19, 2023 | 8.641 | 8.849 | 8.572 | 8.720 | 2,671,819 | +0.20(+2.33%) |
Dec 18, 2023 | 8.621 | 8.681 | 8.413 | 8.522 | 2,931,425 | -0.03(-0.35%) |
Dec 15, 2023 | 8.879 | 8.959 | 8.472 | 8.552 | 6,783,735 | -0.32(-3.58%) |
Dec 14, 2023 | 8.423 | 9.112 | 8.383 | 8.869 | 7,599,561 | +0.84(+10.51%) |
Dec 13, 2023 | 7.212 | 8.115 | 7.074 | 8.026 | 5,168,350 | +0.84(+11.74%) |
Dec 12, 2023 | 7.451 | 7.500 | 7.173 | 7.183 | 2,055,909 | -0.23(-3.08%) |
Dec 11, 2023 | 7.480 | 7.560 | 7.307 | 7.411 | 1,921,070 | -0.14(-1.84%) |
Dec 08, 2023 | 7.540 | 7.669 | 7.381 | 7.550 | 3,286,376 | -0.08(-1.04%) |
Dec 07, 2023 | 7.133 | 7.699 | 7.108 | 7.629 | 5,114,414 | +0.44(+6.07%) |
Dec 06, 2023 | 7.222 | 7.575 | 7.173 | 7.193 | 4,005,268 | +0.08(+1.12%) |
Dec 05, 2023 | 7.103 | 7.153 | 6.966 | 7.113 | 4,215,053 | -0.02(-0.28%) |
Dec 04, 2023 | 6.647 | 7.133 | 6.548 | 7.133 | 4,906,841 | +0.48(+7.15%) |
Dec 01, 2023 | 5.824 | 6.677 | 5.764 | 6.657 | 5,987,543 | +0.83(+14.31%) |
Nov 30, 2023 | 5.962 | 6.121 | 5.764 | 5.824 | 3,678,316 | -0.04(-0.68%) |
Nov 29, 2023 | 5.784 | 6.136 | 5.764 | 5.863 | 3,298,261 | +0.16(+2.78%) |
Nov 28, 2023 | 5.308 | 5.724 | 5.139 | 5.705 | 3,919,305 | +0.44(+8.29%) |
Nov 27, 2023 | 5.199 | 5.362 | 5.030 | 5.268 | 2,040,879 | +0.01(+0.19%) |
Nov 24, 2023 | 5.238 | 5.278 | 5.109 | 5.258 | 943,124 | +0.02(+0.38%) |
Nov 22, 2023 | 5.258 | 5.357 | 5.139 | 5.238 | 1,452,308 | +0.08(+1.54%) |
Nov 21, 2023 | 5.337 | 5.337 | 5.139 | 5.159 | 2,096,842 | -0.26(-4.76%) |
Nov 20, 2023 | 5.437 | 5.486 | 5.337 | 5.417 | 1,874,543 | -0.03(-0.55%) |
Nov 17, 2023 | 5.437 | 5.496 | 5.337 | 5.447 | 1,842,841 | +0.08(+1.48%) |
Nov 16, 2023 | 5.655 | 5.695 | 5.337 | 5.367 | 2,885,390 | -0.33(-5.75%) |
Nov 15, 2023 | 5.576 | 5.900 | 5.576 | 5.695 | 3,665,768 | +0.07(+1.23%) |
Nov 14, 2023 | 5.337 | 5.774 | 5.337 | 5.625 | 5,273,326 | +0.69(+14.08%) |
Nov 13, 2023 | 5.000 | 5.144 | 4.827 | 4.931 | 4,719,543 | -0.30(-5.69%) |
Nov 10, 2023 | 5.397 | 5.447 | 5.089 | 5.228 | 3,861,647 | -0.11(-2.04%) |
Nov 09, 2023 | 5.228 | 5.744 | 5.164 | 5.337 | 10,260,194 | +0.17(+3.26%) |
Nov 08, 2023 | 5.099 | 5.248 | 4.960 | 5.169 | 3,520,086 | +0.09(+1.76%) |
Nov 07, 2023 | 5.228 | 5.228 | 5.040 | 5.079 | 2,222,224 | -0.19(-3.58%) |
Nov 06, 2023 | 5.397 | 5.427 | 5.228 | 5.268 | 2,732,737 | -0.15(-2.75%) |
Nov 03, 2023 | 5.010 | 5.665 | 5.010 | 5.417 | 4,968,355 | +0.62(+12.81%) |
Nov 02, 2023 | 4.663 | 4.881 | 4.390 | 4.802 | 8,261,129 | +0.35(+7.80%) |