Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 9.010 | 9.150 | 8.960 | 9.080 | 2,496,075 | -0.28(-2.99%) |
Jun 06, 2024 | 9.250 | 9.400 | 9.195 | 9.360 | 1,920,352 | +0.17(+1.85%) |
Jun 05, 2024 | 9.130 | 9.255 | 9.080 | 9.190 | 3,093,032 | +0.19(+2.11%) |
Jun 04, 2024 | 9.300 | 9.310 | 8.830 | 9.000 | 4,940,201 | -0.53(-5.56%) |
Jun 03, 2024 | 9.840 | 9.860 | 9.390 | 9.530 | 4,215,921 | -0.23(-2.36%) |
May 31, 2024 | 9.860 | 9.890 | 9.420 | 9.760 | 5,082,961 | -0.01(-0.10%) |
May 30, 2024 | 9.690 | 9.910 | 9.645 | 9.770 | 2,838,034 | -0.04(-0.41%) |
May 29, 2024 | 9.860 | 9.915 | 9.705 | 9.810 | 4,400,201 | -0.18(-1.80%) |
May 28, 2024 | 10.06 | 10.15 | 9.850 | 9.990 | 5,805,159 | +0.36(+3.74%) |
May 24, 2024 | 9.450 | 9.660 | 9.350 | 9.630 | 5,804,837 | +0.33(+3.55%) |
May 23, 2024 | 9.550 | 9.570 | 9.200 | 9.300 | 6,584,498 | -0.18(-1.90%) |
May 22, 2024 | 9.660 | 9.980 | 9.345 | 9.480 | 16,006,638 | -0.88(-8.49%) |
May 21, 2024 | 10.31 | 10.49 | 10.20 | 10.36 | 2,842,469 | +0.11(+1.07%) |
May 20, 2024 | 10.33 | 10.43 | 10.20 | 10.25 | 3,701,132 | -0.02(-0.19%) |
May 17, 2024 | 9.990 | 10.29 | 9.780 | 10.27 | 6,661,442 | +0.61(+6.31%) |
May 16, 2024 | 9.820 | 9.870 | 9.645 | 9.660 | 3,124,673 | -0.29(-2.91%) |
May 15, 2024 | 10.28 | 10.28 | 9.820 | 9.950 | 3,929,597 | -0.10(-1.00%) |
May 14, 2024 | 9.160 | 10.10 | 9.080 | 10.05 | 12,886,977 | +1.25(+14.20%) |
May 13, 2024 | 8.840 | 8.950 | 8.720 | 8.800 | 2,470,931 | +0.02(+0.23%) |
May 10, 2024 | 8.800 | 8.960 | 8.750 | 8.780 | 3,143,454 | +0.02(+0.23%) |
May 09, 2024 | 8.510 | 8.760 | 8.490 | 8.760 | 2,142,676 | +0.32(+3.79%) |
May 08, 2024 | 8.300 | 8.520 | 8.250 | 8.440 | 1,550,042 | -0.04(-0.47%) |
May 07, 2024 | 8.520 | 8.580 | 8.450 | 8.480 | 2,188,671 | -0.05(-0.59%) |
May 06, 2024 | 8.560 | 8.580 | 8.370 | 8.530 | 1,554,330 | +0.16(+1.91%) |
May 03, 2024 | 8.510 | 8.640 | 8.315 | 8.370 | 3,220,373 | +0.05(+0.60%) |
May 02, 2024 | 8.290 | 8.450 | 8.090 | 8.320 | 2,061,727 | -0.01(-0.12%) |
May 01, 2024 | 8.460 | 8.580 | 8.310 | 8.330 | 3,723,427 | -0.09(-1.07%) |
Apr 30, 2024 | 8.480 | 8.590 | 8.400 | 8.420 | 4,162,264 | -0.40(-4.54%) |
Apr 29, 2024 | 8.740 | 8.845 | 8.620 | 8.820 | 3,354,865 | +0.19(+2.20%) |
Apr 26, 2024 | 8.210 | 8.650 | 8.180 | 8.630 | 5,531,444 | +0.51(+6.28%) |
Apr 25, 2024 | 7.760 | 8.180 | 7.750 | 8.120 | 3,993,381 | +0.38(+4.91%) |
Apr 24, 2024 | 7.730 | 7.860 | 7.690 | 7.740 | 1,840,233 | +0.01(+0.13%) |
Apr 23, 2024 | 7.470 | 7.810 | 7.420 | 7.730 | 3,761,920 | +0.06(+0.78%) |
Apr 22, 2024 | 7.610 | 7.710 | 7.493 | 7.670 | 2,014,056 | -0.12(-1.54%) |
Apr 19, 2024 | 7.880 | 7.970 | 7.730 | 7.790 | 3,678,282 | -0.09(-1.14%) |
Apr 18, 2024 | 7.740 | 7.890 | 7.570 | 7.880 | 3,928,273 | +0.27(+3.55%) |
Apr 17, 2024 | 7.710 | 7.890 | 7.580 | 7.610 | 2,232,158 | +0.04(+0.53%) |
Apr 16, 2024 | 7.420 | 7.610 | 7.275 | 7.570 | 2,832,615 | -0.08(-1.05%) |
Apr 15, 2024 | 7.820 | 7.820 | 7.555 | 7.650 | 2,338,815 | +0.03(+0.39%) |
Apr 12, 2024 | 7.960 | 8.040 | 7.570 | 7.620 | 2,677,783 | -0.17(-2.18%) |
Apr 11, 2024 | 7.900 | 7.900 | 7.585 | 7.790 | 3,016,654 | -0.05(-0.64%) |
Apr 10, 2024 | 7.750 | 7.880 | 7.610 | 7.840 | 3,252,426 | -0.14(-1.75%) |
Apr 09, 2024 | 7.730 | 8.110 | 7.700 | 7.980 | 6,187,286 | +0.51(+6.83%) |
Apr 08, 2024 | 7.490 | 7.530 | 7.370 | 7.470 | 2,078,734 | +0.13(+1.77%) |
Apr 05, 2024 | 7.290 | 7.435 | 7.250 | 7.340 | 1,618,192 | +0.03(+0.41%) |
Apr 04, 2024 | 7.420 | 7.520 | 7.275 | 7.310 | 2,505,589 | -0.10(-1.35%) |
Apr 03, 2024 | 7.270 | 7.419 | 7.230 | 7.410 | 3,801,949 | +0.25(+3.49%) |
Apr 02, 2024 | 7.040 | 7.170 | 6.905 | 7.160 | 3,644,087 | +0.18(+2.58%) |
Apr 01, 2024 | 7.100 | 7.145 | 6.935 | 6.980 | 1,477,485 | -0.02(-0.29%) |
Mar 28, 2024 | 6.980 | 7.020 | 7.015 | 7.000 | 3,138,139 | +0.08(+1.16%) |
Mar 27, 2024 | 6.750 | 6.920 | 6.690 | 6.920 | 1,795,283 | +0.18(+2.67%) |
Mar 26, 2024 | 6.850 | 6.900 | 6.740 | 6.740 | 1,641,973 | -0.04(-0.59%) |
Mar 25, 2024 | 6.860 | 6.970 | 6.765 | 6.780 | 1,911,036 | -0.09(-1.31%) |
Mar 22, 2024 | 6.810 | 6.910 | 6.762 | 6.870 | 1,563,481 | -0.02(-0.29%) |
Mar 21, 2024 | 7.000 | 7.020 | 6.820 | 6.890 | 1,922,593 | -0.06(-0.86%) |
Mar 20, 2024 | 6.690 | 7.000 | 6.630 | 6.950 | 2,365,181 | +0.21(+3.12%) |
Mar 19, 2024 | 6.790 | 6.820 | 6.690 | 6.740 | 3,172,899 | -0.17(-2.46%) |
Mar 18, 2024 | 6.980 | 6.990 | 6.840 | 6.910 | 1,577,601 | -0.02(-0.29%) |
Mar 15, 2024 | 6.760 | 7.010 | 6.750 | 6.930 | 3,399,547 | +0.20(+2.97%) |
Mar 14, 2024 | 6.790 | 6.840 | 6.700 | 6.730 | 2,067,088 | -0.10(-1.46%) |
Mar 13, 2024 | 6.450 | 6.950 | 6.450 | 6.830 | 5,000,581 | +0.44(+6.89%) |
Mar 12, 2024 | 6.370 | 6.460 | 6.230 | 6.390 | 2,459,035 | +0.04(+0.63%) |
Mar 11, 2024 | 6.260 | 6.380 | 6.220 | 6.350 | 2,592,851 | +0.05(+0.79%) |
Mar 08, 2024 | 6.380 | 6.440 | 6.260 | 6.300 | 1,768,622 | -0.07(-1.10%) |
Mar 07, 2024 | 6.330 | 6.520 | 6.330 | 6.370 | 2,369,887 | +0.12(+1.92%) |
Mar 06, 2024 | 6.140 | 6.280 | 6.120 | 6.250 | 2,238,860 | +0.26(+4.34%) |
Mar 05, 2024 | 6.120 | 6.175 | 5.950 | 5.990 | 1,972,069 | -0.16(-2.60%) |
Mar 04, 2024 | 6.100 | 6.180 | 6.030 | 6.150 | 3,460,445 | +0.08(+1.32%) |
Mar 01, 2024 | 5.890 | 6.070 | 5.850 | 6.070 | 1,992,616 | +0.19(+3.23%) |
Feb 29, 2024 | 5.860 | 5.920 | 5.790 | 5.880 | 3,242,688 | +0.08(+1.38%) |
Feb 28, 2024 | 5.751 | 5.825 | 5.701 | 5.800 | 2,369,839 | -0.01(-0.17%) |
Feb 27, 2024 | 5.591 | 5.830 | 5.561 | 5.810 | 2,802,217 | +0.27(+4.86%) |
Feb 26, 2024 | 5.531 | 5.556 | 5.436 | 5.541 | 2,632,733 | -0.05(-0.89%) |
Feb 23, 2024 | 5.621 | 5.751 | 5.211 | 5.591 | 4,349,562 | +0.23(+4.28%) |
Feb 22, 2024 | 5.311 | 5.361 | 5.271 | 5.361 | 2,423,773 | +0.02(+0.37%) |
Feb 21, 2024 | 5.391 | 5.391 | 5.321 | 5.341 | 1,339,427 | -0.05(-0.93%) |
Feb 20, 2024 | 5.441 | 5.496 | 5.361 | 5.391 | 1,439,974 | -0.09(-1.64%) |
Feb 16, 2024 | 5.371 | 5.566 | 5.371 | 5.481 | 1,224,450 | +0.13(+2.43%) |
Feb 15, 2024 | 5.311 | 5.391 | 5.296 | 5.351 | 1,942,667 | +0.09(+1.71%) |
Feb 14, 2024 | 5.142 | 5.279 | 5.072 | 5.261 | 1,817,899 | +0.18(+3.54%) |
Feb 13, 2024 | 5.052 | 5.112 | 4.932 | 5.082 | 2,319,878 | -0.13(-2.49%) |
Feb 12, 2024 | 5.142 | 5.239 | 5.122 | 5.211 | 1,697,638 | +0.08(+1.56%) |
Feb 09, 2024 | 5.191 | 5.201 | 5.077 | 5.132 | 1,941,559 | -0.06(-1.15%) |
Feb 08, 2024 | 5.231 | 5.251 | 5.162 | 5.191 | 1,401,695 | -0.10(-1.89%) |
Feb 07, 2024 | 5.361 | 5.361 | 5.221 | 5.291 | 1,164,164 | -0.06(-1.12%) |
Feb 06, 2024 | 5.331 | 5.396 | 5.294 | 5.351 | 1,108,232 | +0.03(+0.56%) |
Feb 05, 2024 | 5.431 | 5.441 | 5.216 | 5.321 | 1,525,088 | -0.22(-3.96%) |
Feb 02, 2024 | 5.501 | 5.578 | 5.441 | 5.541 | 1,562,365 | -0.09(-1.60%) |
Feb 01, 2024 | 5.581 | 5.641 | 5.546 | 5.631 | 1,274,498 | +0.09(+1.62%) |
Jan 31, 2024 | 5.671 | 5.775 | 5.541 | 5.541 | 2,124,282 | -0.11(-1.94%) |
Jan 30, 2024 | 5.551 | 5.681 | 5.506 | 5.651 | 3,542,790 | +0.05(+0.89%) |
Jan 29, 2024 | 5.671 | 5.671 | 5.466 | 5.601 | 2,194,738 | -0.04(-0.71%) |
Jan 26, 2024 | 5.661 | 5.661 | 5.576 | 5.641 | 1,099,193 | +0.01(+0.18%) |
Jan 25, 2024 | 5.681 | 5.721 | 5.581 | 5.631 | 1,368,162 | +0.02(+0.36%) |
Jan 24, 2024 | 5.671 | 5.766 | 5.566 | 5.611 | 2,249,103 | +0.09(+1.63%) |
Jan 23, 2024 | 5.291 | 5.531 | 5.271 | 5.521 | 2,365,871 | +0.33(+6.35%) |
Jan 22, 2024 | 5.162 | 5.241 | 5.092 | 5.191 | 1,271,523 | -0.04(-0.76%) |
Jan 19, 2024 | 5.162 | 5.261 | 5.052 | 5.231 | 2,230,364 | +0.08(+1.55%) |
Jan 18, 2024 | 5.241 | 5.241 | 5.127 | 5.152 | 899,468 | -0.06(-1.15%) |
Jan 17, 2024 | 5.231 | 5.276 | 5.152 | 5.211 | 1,713,296 | -0.17(-3.15%) |
Jan 16, 2024 | 5.481 | 5.471 | 5.371 | 5.381 | 1,989,175 | -0.21(-3.75%) |
Jan 12, 2024 | 5.521 | 5.601 | 5.441 | 5.591 | 1,881,440 | +0.19(+3.51%) |
Jan 11, 2024 | 5.341 | 5.461 | 5.296 | 5.401 | 2,026,431 | +0.07(+1.31%) |
Jan 10, 2024 | 5.251 | 5.386 | 5.231 | 5.331 | 1,434,470 | +0.08(+1.52%) |
Jan 09, 2024 | 5.261 | 5.266 | 5.181 | 5.251 | 1,253,786 | -0.08(-1.50%) |
Jan 08, 2024 | 5.281 | 5.341 | 5.250 | 5.331 | 1,241,787 | -0.01(-0.19%) |
Jan 05, 2024 | 5.291 | 5.461 | 5.266 | 5.341 | 1,020,729 | +0.03(+0.56%) |
Jan 04, 2024 | 5.321 | 5.351 | 5.261 | 5.311 | 2,114,976 | -0.05(-0.93%) |
Jan 03, 2024 | 5.281 | 5.401 | 5.221 | 5.361 | 1,843,589 | -0.09(-1.65%) |
Jan 02, 2024 | 5.431 | 5.541 | 5.401 | 5.451 | 1,200,404 | -0.06(-1.09%) |
Dec 29, 2023 | 5.491 | 5.571 | 5.446 | 5.511 | 953,662 | -0.08(-1.43%) |
Dec 28, 2023 | 5.681 | 5.737 | 5.581 | 5.591 | 1,110,508 | -0.12(-2.10%) |
Dec 27, 2023 | 5.681 | 5.751 | 5.641 | 5.711 | 1,170,883 | +0.04(+0.70%) |
Dec 26, 2023 | 5.611 | 5.681 | 5.581 | 5.671 | 552,395 | +0.06(+1.07%) |
Dec 22, 2023 | 5.601 | 5.641 | 5.526 | 5.611 | 1,959,878 | +0.04(+0.72%) |
Dec 21, 2023 | 5.531 | 5.596 | 5.506 | 5.571 | 1,421,820 | +0.13(+2.39%) |
Dec 20, 2023 | 5.561 | 5.611 | 5.441 | 5.441 | 1,549,634 | -0.15(-2.68%) |
Dec 19, 2023 | 5.421 | 5.651 | 5.401 | 5.591 | 3,326,488 | +0.21(+3.90%) |
Dec 18, 2023 | 5.421 | 5.481 | 5.351 | 5.381 | 1,252,399 | -0.02(-0.37%) |
Dec 15, 2023 | 5.371 | 5.471 | 5.356 | 5.401 | 2,280,948 | +0.02(+0.37%) |
Dec 14, 2023 | 5.112 | 5.401 | 5.112 | 5.381 | 2,760,758 | +0.39(+7.80%) |
Dec 13, 2023 | 4.792 | 5.012 | 4.702 | 4.992 | 1,364,826 | +0.23(+4.82%) |
Dec 12, 2023 | 4.812 | 4.822 | 4.712 | 4.762 | 1,165,365 | -0.08(-1.65%) |
Dec 11, 2023 | 4.942 | 4.942 | 4.777 | 4.842 | 1,818,057 | -0.16(-3.19%) |
Dec 08, 2023 | 4.722 | 5.002 | 4.712 | 5.002 | 2,287,233 | +0.29(+6.14%) |
Dec 07, 2023 | 4.772 | 4.832 | 4.654 | 4.712 | 1,878,133 | +0.00(+0.00%) |
Dec 06, 2023 | 4.662 | 4.832 | 4.662 | 4.712 | 2,612,876 | +0.13(+2.83%) |
Dec 05, 2023 | 4.652 | 4.652 | 4.503 | 4.582 | 2,453,313 | -0.09(-1.92%) |
Dec 04, 2023 | 4.732 | 4.767 | 4.642 | 4.672 | 1,584,402 | -0.18(-3.70%) |
Dec 01, 2023 | 4.562 | 4.872 | 4.548 | 4.852 | 2,232,865 | +0.31(+6.81%) |
Nov 30, 2023 | 4.483 | 4.592 | 4.398 | 4.543 | 4,160,339 | +0.07(+1.56%) |
Nov 29, 2023 | 4.473 | 4.553 | 4.448 | 4.473 | 1,613,207 | +0.00(+0.00%) |
Nov 28, 2023 | 4.393 | 4.483 | 4.338 | 4.473 | 2,513,330 | +0.11(+2.52%) |
Nov 27, 2023 | 4.443 | 4.473 | 4.343 | 4.363 | 1,706,273 | -0.13(-2.89%) |
Nov 24, 2023 | 4.513 | 4.567 | 4.478 | 4.493 | 639,432 | +0.00(+0.00%) |
Nov 22, 2023 | 4.543 | 4.592 | 4.483 | 4.493 | 2,110,672 | -0.05(-1.10%) |
Nov 21, 2023 | 4.523 | 4.622 | 4.493 | 4.543 | 2,208,382 | +0.03(+0.66%) |
Nov 20, 2023 | 4.343 | 4.533 | 4.293 | 4.513 | 1,506,807 | +0.20(+4.63%) |
Nov 17, 2023 | 4.383 | 4.393 | 4.278 | 4.313 | 1,886,042 | +0.02(+0.46%) |
Nov 16, 2023 | 4.413 | 4.413 | 4.263 | 4.293 | 1,780,267 | -0.09(-2.05%) |
Nov 15, 2023 | 4.343 | 4.443 | 4.323 | 4.383 | 2,009,188 | +0.06(+1.39%) |
Nov 14, 2023 | 4.283 | 4.343 | 4.243 | 4.323 | 3,192,501 | +0.22(+5.35%) |
Nov 13, 2023 | 4.083 | 4.158 | 4.068 | 4.103 | 2,579,458 | -0.03(-0.72%) |
Nov 10, 2023 | 4.013 | 4.133 | 3.934 | 4.133 | 4,746,788 | +0.07(+1.72%) |
Nov 09, 2023 | 4.353 | 4.453 | 4.053 | 4.063 | 6,128,107 | -0.14(-3.33%) |
Nov 08, 2023 | 4.363 | 4.363 | 4.133 | 4.203 | 3,713,590 | -0.15(-3.44%) |
Nov 07, 2023 | 4.473 | 4.473 | 4.323 | 4.353 | 2,050,927 | -0.23(-5.01%) |
Nov 06, 2023 | 4.672 | 4.762 | 4.573 | 4.582 | 1,067,723 | -0.08(-1.71%) |
Nov 03, 2023 | 4.732 | 4.822 | 4.652 | 4.662 | 2,340,343 | +0.00(+0.00%) |
Nov 02, 2023 | 4.423 | 4.682 | 4.423 | 4.662 | 2,373,955 | +0.30(+6.87%) |
Nov 01, 2023 | 4.353 | 4.383 | 4.252 | 4.363 | 2,130,319 | +0.01(+0.23%) |
Oct 31, 2023 | 4.283 | 4.443 | 4.263 | 4.353 | 3,428,529 | +0.03(+0.69%) |
Oct 30, 2023 | 4.443 | 4.463 | 4.278 | 4.323 | 1,364,384 | -0.05(-1.14%) |
Oct 27, 2023 | 4.343 | 4.443 | 4.343 | 4.373 | 1,654,379 | +0.09(+2.10%) |
Oct 26, 2023 | 4.253 | 4.313 | 4.193 | 4.283 | 1,989,202 | +0.02(+0.47%) |
Oct 25, 2023 | 4.253 | 4.333 | 4.243 | 4.263 | 2,185,162 | -0.03(-0.70%) |
Oct 24, 2023 | 4.283 | 4.323 | 4.243 | 4.293 | 2,096,864 | +0.02(+0.47%) |
Oct 23, 2023 | 4.293 | 4.328 | 4.223 | 4.273 | 2,868,366 | -0.08(-1.83%) |
Oct 20, 2023 | 4.463 | 4.463 | 4.343 | 4.353 | 2,129,510 | -0.15(-3.33%) |
Oct 19, 2023 | 4.582 | 4.582 | 4.488 | 4.503 | 1,491,031 | -0.08(-1.74%) |
Oct 18, 2023 | 4.622 | 4.672 | 4.553 | 4.582 | 1,878,468 | -0.14(-2.96%) |
Oct 17, 2023 | 4.592 | 4.732 | 4.574 | 4.722 | 1,590,565 | +0.02(+0.42%) |
Oct 16, 2023 | 4.582 | 4.782 | 4.562 | 4.702 | 2,684,857 | +0.13(+2.84%) |
Oct 13, 2023 | 4.632 | 4.682 | 4.555 | 4.572 | 1,243,868 | +0.02(+0.44%) |
Oct 12, 2023 | 4.772 | 4.779 | 4.505 | 4.553 | 1,529,968 | -0.20(-4.20%) |
Oct 11, 2023 | 4.722 | 4.832 | 4.697 | 4.752 | 1,863,781 | +0.03(+0.63%) |
Oct 10, 2023 | 4.652 | 4.752 | 4.652 | 4.722 | 1,183,023 | +0.10(+2.16%) |
Oct 09, 2023 | 4.622 | 4.652 | 4.572 | 4.622 | 743,169 | -0.06(-1.28%) |
Oct 06, 2023 | 4.353 | 4.712 | 4.353 | 4.682 | 3,315,039 | +0.32(+7.32%) |
Oct 05, 2023 | 4.313 | 4.393 | 4.283 | 4.363 | 1,887,971 | +0.02(+0.46%) |
Oct 04, 2023 | 4.413 | 4.433 | 4.273 | 4.343 | 1,879,696 | -0.09(-2.03%) |
Oct 03, 2023 | 4.353 | 4.463 | 4.323 | 4.433 | 2,199,210 | -0.01(-0.22%) |