Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 5.800 | 6.140 | 5.620 | 5.620 | 44,252 | -0.26(-4.42%) |
Jun 17, 2024 | 5.980 | 5.980 | 5.750 | 5.880 | 38,769 | +0.11(+1.91%) |
Jun 14, 2024 | 6.200 | 6.200 | 5.760 | 5.770 | 55,525 | -0.39(-6.33%) |
Jun 13, 2024 | 6.430 | 6.440 | 6.060 | 6.160 | 34,506 | -0.38(-5.81%) |
Jun 12, 2024 | 6.530 | 6.940 | 6.320 | 6.540 | 34,118 | +0.22(+3.48%) |
Jun 11, 2024 | 6.180 | 6.590 | 6.115 | 6.320 | 41,632 | +0.13(+2.10%) |
Jun 10, 2024 | 6.170 | 6.450 | 6.035 | 6.190 | 41,162 | +0.09(+1.48%) |
Jun 07, 2024 | 6.500 | 6.604 | 6.040 | 6.100 | 42,502 | -0.34(-5.28%) |
Jun 06, 2024 | 6.270 | 6.590 | 6.120 | 6.440 | 28,145 | +0.20(+3.21%) |
Jun 05, 2024 | 6.330 | 6.330 | 6.080 | 6.240 | 32,547 | -0.04(-0.64%) |
Jun 04, 2024 | 6.530 | 6.530 | 6.230 | 6.280 | 45,276 | -0.22(-3.38%) |
Jun 03, 2024 | 7.360 | 7.360 | 6.431 | 6.500 | 61,695 | -0.74(-10.22%) |
May 31, 2024 | 7.990 | 7.990 | 7.130 | 7.240 | 69,373 | -0.68(-8.59%) |
May 30, 2024 | 8.170 | 8.400 | 7.900 | 7.920 | 64,393 | -0.15(-1.86%) |
May 29, 2024 | 8.250 | 8.460 | 8.000 | 8.070 | 71,304 | -0.16(-1.94%) |
May 28, 2024 | 7.880 | 8.400 | 7.730 | 8.230 | 111,791 | +0.51(+6.61%) |
May 24, 2024 | 7.430 | 7.740 | 7.230 | 7.720 | 105,071 | +0.33(+4.47%) |
May 23, 2024 | 6.970 | 7.610 | 6.970 | 7.390 | 79,125 | +0.42(+6.03%) |
May 22, 2024 | 6.790 | 7.190 | 6.715 | 6.970 | 59,839 | +0.19(+2.80%) |
May 21, 2024 | 6.580 | 7.090 | 6.580 | 6.780 | 16,436 | +0.19(+2.88%) |
May 20, 2024 | 6.480 | 6.990 | 6.360 | 6.590 | 52,714 | +0.13(+2.01%) |
May 17, 2024 | 6.450 | 6.800 | 6.285 | 6.460 | 69,719 | +0.05(+0.78%) |
May 16, 2024 | 6.560 | 6.710 | 6.090 | 6.410 | 64,783 | -0.20(-3.03%) |
May 15, 2024 | 6.830 | 6.920 | 6.500 | 6.610 | 36,006 | -0.25(-3.64%) |
May 14, 2024 | 6.880 | 7.090 | 6.712 | 6.860 | 50,804 | +0.18(+2.69%) |
May 13, 2024 | 7.130 | 7.130 | 6.340 | 6.680 | 77,092 | -0.41(-5.78%) |
May 10, 2024 | 7.220 | 7.301 | 6.810 | 7.090 | 35,037 | -0.14(-1.94%) |
May 09, 2024 | 6.970 | 7.470 | 6.860 | 7.230 | 140,199 | +0.23(+3.29%) |
May 08, 2024 | 6.270 | 7.185 | 6.060 | 7.000 | 197,878 | +0.69(+10.94%) |
May 07, 2024 | 6.050 | 6.380 | 5.760 | 6.310 | 73,373 | +0.24(+3.95%) |
May 06, 2024 | 5.680 | 6.090 | 5.460 | 6.070 | 83,367 | +0.34(+5.93%) |
May 03, 2024 | 5.750 | 5.750 | 5.520 | 5.730 | 42,410 | +0.01(+0.17%) |
May 02, 2024 | 5.410 | 5.850 | 5.410 | 5.720 | 88,971 | +0.38(+7.12%) |
May 01, 2024 | 5.250 | 5.470 | 5.090 | 5.340 | 41,640 | +0.16(+3.09%) |
Apr 30, 2024 | 5.050 | 5.700 | 5.040 | 5.180 | 103,011 | +0.15(+2.98%) |
Apr 29, 2024 | 4.960 | 5.200 | 4.960 | 5.030 | 58,234 | +0.07(+1.41%) |
Apr 26, 2024 | 4.680 | 5.050 | 4.670 | 4.960 | 68,721 | +0.31(+6.67%) |
Apr 25, 2024 | 4.990 | 5.090 | 4.530 | 4.650 | 176,658 | -0.33(-6.63%) |
Apr 24, 2024 | 5.450 | 5.505 | 4.930 | 4.980 | 101,740 | -0.47(-8.62%) |
Apr 23, 2024 | 5.310 | 5.740 | 5.310 | 5.450 | 132,244 | +0.12(+2.25%) |
Apr 22, 2024 | 5.260 | 5.820 | 5.150 | 5.330 | 105,167 | +0.07(+1.33%) |
Apr 19, 2024 | 4.860 | 5.450 | 4.860 | 5.260 | 69,579 | +0.43(+8.90%) |
Apr 18, 2024 | 5.150 | 5.200 | 4.770 | 4.830 | 75,203 | -0.29(-5.66%) |
Apr 17, 2024 | 5.300 | 5.434 | 5.000 | 5.120 | 39,977 | -0.17(-3.21%) |
Apr 16, 2024 | 5.120 | 5.350 | 5.120 | 5.290 | 46,672 | +0.17(+3.32%) |
Apr 15, 2024 | 5.510 | 5.570 | 5.120 | 5.120 | 83,035 | -0.33(-6.06%) |
Apr 12, 2024 | 5.610 | 5.830 | 5.450 | 5.450 | 79,769 | -0.20(-3.54%) |
Apr 11, 2024 | 5.660 | 5.970 | 5.230 | 5.650 | 56,537 | -0.02(-0.35%) |
Apr 10, 2024 | 5.810 | 5.810 | 5.400 | 5.670 | 91,714 | -0.33(-5.50%) |
Apr 09, 2024 | 6.120 | 6.120 | 5.900 | 6.000 | 79,588 | -0.08(-1.32%) |
Apr 08, 2024 | 5.800 | 6.130 | 5.800 | 6.080 | 171,495 | +0.28(+4.83%) |
Apr 05, 2024 | 5.470 | 5.910 | 5.470 | 5.800 | 43,493 | +0.32(+5.84%) |
Apr 04, 2024 | 5.390 | 5.710 | 5.370 | 5.480 | 68,734 | +0.12(+2.24%) |
Apr 03, 2024 | 5.270 | 5.440 | 5.205 | 5.360 | 44,136 | +0.07(+1.32%) |
Apr 02, 2024 | 5.000 | 5.410 | 4.920 | 5.290 | 58,217 | +0.29(+5.80%) |
Apr 01, 2024 | 5.250 | 5.250 | 4.910 | 5.000 | 39,733 | -0.11(-2.15%) |
Mar 28, 2024 | 4.920 | 5.344 | 4.870 | 5.110 | 52,584 | +0.14(+2.82%) |
Mar 27, 2024 | 5.070 | 5.070 | 4.760 | 4.970 | 53,517 | +0.24(+5.07%) |
Mar 26, 2024 | 5.150 | 5.285 | 4.610 | 4.730 | 76,376 | -0.39(-7.62%) |
Mar 25, 2024 | 5.300 | 5.300 | 5.090 | 5.120 | 31,868 | -0.18(-3.40%) |
Mar 22, 2024 | 5.230 | 5.608 | 5.140 | 5.300 | 26,097 | +0.06(+1.15%) |
Mar 21, 2024 | 5.410 | 5.500 | 5.145 | 5.240 | 28,568 | -0.28(-5.07%) |
Mar 20, 2024 | 5.310 | 5.600 | 5.000 | 5.520 | 47,928 | +0.30(+5.75%) |
Mar 19, 2024 | 5.410 | 5.465 | 5.200 | 5.220 | 37,173 | -0.21(-3.87%) |
Mar 18, 2024 | 5.600 | 5.762 | 5.380 | 5.430 | 37,836 | -0.12(-2.16%) |
Mar 15, 2024 | 5.560 | 5.700 | 5.520 | 5.550 | 90,446 | -0.10(-1.77%) |
Mar 14, 2024 | 5.890 | 5.890 | 5.530 | 5.650 | 55,451 | -0.26(-4.40%) |
Mar 13, 2024 | 5.780 | 5.910 | 5.690 | 5.910 | 23,350 | +0.18(+3.14%) |
Mar 12, 2024 | 5.850 | 6.020 | 5.720 | 5.730 | 29,706 | -0.09(-1.55%) |
Mar 11, 2024 | 5.870 | 6.050 | 5.810 | 5.820 | 36,028 | +0.04(+0.69%) |
Mar 08, 2024 | 5.810 | 6.050 | 5.690 | 5.780 | 65,474 | -0.01(-0.17%) |
Mar 07, 2024 | 5.870 | 5.870 | 5.690 | 5.790 | 19,288 | -0.05(-0.86%) |
Mar 06, 2024 | 5.730 | 6.070 | 5.605 | 5.840 | 69,903 | +0.11(+1.92%) |
Mar 05, 2024 | 5.510 | 5.840 | 5.510 | 5.730 | 29,017 | +0.22(+3.99%) |
Mar 04, 2024 | 5.700 | 5.700 | 5.380 | 5.510 | 51,988 | -0.18(-3.16%) |
Mar 01, 2024 | 5.920 | 6.070 | 5.650 | 5.690 | 50,208 | -0.24(-4.05%) |
Feb 29, 2024 | 5.990 | 6.094 | 5.800 | 5.930 | 183,662 | +0.06(+1.02%) |
Feb 28, 2024 | 6.010 | 6.050 | 5.820 | 5.870 | 28,625 | +0.02(+0.34%) |
Feb 27, 2024 | 5.950 | 5.960 | 5.760 | 5.850 | 18,854 | -0.09(-1.52%) |
Feb 26, 2024 | 5.810 | 6.040 | 5.810 | 5.940 | 41,893 | +0.11(+1.89%) |
Feb 23, 2024 | 5.960 | 6.175 | 5.700 | 5.830 | 40,548 | -0.15(-2.51%) |
Feb 22, 2024 | 5.790 | 6.260 | 5.780 | 5.980 | 76,694 | +0.29(+5.10%) |
Feb 21, 2024 | 5.750 | 5.910 | 5.690 | 5.690 | 41,847 | -0.06(-1.04%) |
Feb 20, 2024 | 6.190 | 6.238 | 5.750 | 5.750 | 42,439 | -0.46(-7.41%) |
Feb 16, 2024 | 6.440 | 6.602 | 6.200 | 6.210 | 21,548 | -0.22(-3.42%) |
Feb 15, 2024 | 6.080 | 6.670 | 6.060 | 6.430 | 70,302 | +0.30(+4.89%) |
Feb 14, 2024 | 5.950 | 6.334 | 5.950 | 6.130 | 16,875 | +0.20(+3.37%) |
Feb 13, 2024 | 6.000 | 6.210 | 5.930 | 5.930 | 43,875 | +0.00(+0.00%) |
Feb 12, 2024 | 6.060 | 6.770 | 5.930 | 5.930 | 33,141 | -0.07(-1.17%) |
Feb 09, 2024 | 6.080 | 6.284 | 5.950 | 6.000 | 39,789 | -0.09(-1.48%) |
Feb 08, 2024 | 6.060 | 6.310 | 6.040 | 6.090 | 32,525 | +0.02(+0.33%) |
Feb 07, 2024 | 6.120 | 6.285 | 6.040 | 6.070 | 39,858 | +0.00(+0.00%) |
Feb 06, 2024 | 6.390 | 6.550 | 6.050 | 6.070 | 65,468 | -0.15(-2.41%) |
Feb 05, 2024 | 6.420 | 6.630 | 6.180 | 6.220 | 72,947 | -0.29(-4.45%) |
Feb 02, 2024 | 6.490 | 6.790 | 6.490 | 6.510 | 23,416 | -0.01(-0.15%) |
Feb 01, 2024 | 6.830 | 6.950 | 6.500 | 6.520 | 31,546 | -0.16(-2.40%) |
Jan 31, 2024 | 6.860 | 7.370 | 6.680 | 6.680 | 50,432 | -0.16(-2.34%) |
Jan 30, 2024 | 6.950 | 6.990 | 6.500 | 6.840 | 28,642 | -0.14(-2.01%) |
Jan 29, 2024 | 7.610 | 7.620 | 6.890 | 6.980 | 90,413 | -0.47(-6.31%) |
Jan 26, 2024 | 6.780 | 7.700 | 6.780 | 7.450 | 30,585 | +0.65(+9.56%) |
Jan 25, 2024 | 6.700 | 6.880 | 6.500 | 6.800 | 30,609 | +0.29(+4.45%) |
Jan 24, 2024 | 6.670 | 6.730 | 6.500 | 6.510 | 18,779 | -0.06(-0.91%) |
Jan 23, 2024 | 6.610 | 6.730 | 6.500 | 6.570 | 36,884 | +0.02(+0.31%) |
Jan 22, 2024 | 6.750 | 6.836 | 6.430 | 6.550 | 93,611 | -0.16(-2.38%) |
Jan 19, 2024 | 6.820 | 7.075 | 6.550 | 6.710 | 59,988 | +0.02(+0.30%) |
Jan 18, 2024 | 6.820 | 6.950 | 6.650 | 6.690 | 18,394 | -0.17(-2.48%) |
Jan 17, 2024 | 6.700 | 7.025 | 6.520 | 6.860 | 100,970 | +0.09(+1.33%) |
Jan 16, 2024 | 7.500 | 8.000 | 6.590 | 6.770 | 60,631 | -0.58(-7.89%) |
Jan 12, 2024 | 7.830 | 7.920 | 7.350 | 7.350 | 23,473 | -0.20(-2.65%) |
Jan 11, 2024 | 7.780 | 7.870 | 7.530 | 7.550 | 26,227 | -0.25(-3.21%) |
Jan 10, 2024 | 8.310 | 8.310 | 7.620 | 7.800 | 29,028 | -0.51(-6.14%) |
Jan 09, 2024 | 8.620 | 8.755 | 8.245 | 8.310 | 17,768 | -0.34(-3.93%) |
Jan 08, 2024 | 9.100 | 9.100 | 8.620 | 8.650 | 64,700 | -0.30(-3.35%) |
Jan 05, 2024 | 9.140 | 9.230 | 8.550 | 8.950 | 61,684 | -0.24(-2.61%) |
Jan 04, 2024 | 9.930 | 10.00 | 9.100 | 9.190 | 33,432 | -0.66(-6.70%) |
Jan 03, 2024 | 10.53 | 10.83 | 9.730 | 9.850 | 42,330 | -0.56(-5.38%) |
Jan 02, 2024 | 10.94 | 10.94 | 10.01 | 10.41 | 38,166 | -0.58(-5.28%) |
Dec 29, 2023 | 10.10 | 10.99 | 9.800 | 10.99 | 75,200 | +1.01(+10.12%) |
Dec 28, 2023 | 9.990 | 10.40 | 9.910 | 9.980 | 36,435 | -0.16(-1.58%) |
Dec 27, 2023 | 10.66 | 10.77 | 9.900 | 10.14 | 33,778 | -0.61(-5.67%) |
Dec 26, 2023 | 10.34 | 10.75 | 10.34 | 10.75 | 38,912 | +0.26(+2.48%) |
Dec 22, 2023 | 10.40 | 10.49 | 10.13 | 10.49 | 22,105 | +0.08(+0.77%) |
Dec 21, 2023 | 10.30 | 10.42 | 9.880 | 10.41 | 40,241 | +0.24(+2.36%) |
Dec 20, 2023 | 9.600 | 10.30 | 9.570 | 10.17 | 69,840 | +0.67(+7.05%) |
Dec 19, 2023 | 9.410 | 9.600 | 9.120 | 9.500 | 65,777 | +0.18(+1.93%) |
Dec 18, 2023 | 9.200 | 9.500 | 9.150 | 9.320 | 29,522 | +0.17(+1.86%) |
Dec 15, 2023 | 9.110 | 9.500 | 8.460 | 9.150 | 156,482 | -0.01(-0.11%) |
Dec 14, 2023 | 9.300 | 9.355 | 8.910 | 9.160 | 49,314 | +0.12(+1.33%) |
Dec 13, 2023 | 8.750 | 9.250 | 8.600 | 9.040 | 58,075 | +0.37(+4.27%) |
Dec 12, 2023 | 8.640 | 8.820 | 8.310 | 8.670 | 24,187 | +0.02(+0.23%) |
Dec 11, 2023 | 8.650 | 9.245 | 8.560 | 8.650 | 57,422 | -0.20(-2.26%) |
Dec 08, 2023 | 8.880 | 8.940 | 8.750 | 8.850 | 11,130 | -0.01(-0.11%) |
Dec 07, 2023 | 8.850 | 9.190 | 8.750 | 8.860 | 24,504 | +0.07(+0.80%) |
Dec 06, 2023 | 9.000 | 9.300 | 8.600 | 8.790 | 96,282 | -0.18(-2.01%) |
Dec 05, 2023 | 8.880 | 9.420 | 8.860 | 8.970 | 23,528 | +0.11(+1.24%) |
Dec 04, 2023 | 9.130 | 9.430 | 8.790 | 8.860 | 23,203 | -0.09(-1.01%) |