Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.390 | 7.453 | 7.316 | 7.350 | 20,150 | -0.01(-0.14%) |
May 30, 2024 | 7.320 | 7.490 | 7.320 | 7.360 | 21,336 | +0.09(+1.24%) |
May 29, 2024 | 7.100 | 7.430 | 7.100 | 7.270 | 37,594 | +0.10(+1.39%) |
May 28, 2024 | 7.690 | 7.690 | 7.160 | 7.170 | 69,713 | -0.52(-6.76%) |
May 24, 2024 | 7.420 | 7.700 | 7.420 | 7.690 | 22,191 | +0.22(+2.95%) |
May 23, 2024 | 7.480 | 7.530 | 7.381 | 7.470 | 37,219 | -0.02(-0.27%) |
May 22, 2024 | 7.370 | 7.490 | 7.350 | 7.490 | 43,200 | +0.14(+1.90%) |
May 21, 2024 | 7.250 | 7.380 | 7.225 | 7.350 | 42,780 | +0.07(+0.96%) |
May 20, 2024 | 7.250 | 7.360 | 7.220 | 7.280 | 93,038 | +0.01(+0.14%) |
May 17, 2024 | 7.010 | 7.280 | 6.990 | 7.270 | 46,683 | +0.28(+4.01%) |
May 16, 2024 | 6.750 | 7.000 | 6.750 | 6.990 | 42,585 | +0.21(+3.10%) |
May 15, 2024 | 6.630 | 6.780 | 6.520 | 6.780 | 41,885 | +0.16(+2.42%) |
May 14, 2024 | 6.500 | 6.860 | 6.280 | 6.620 | 99,490 | +0.12(+1.85%) |
May 13, 2024 | 7.750 | 7.770 | 6.500 | 6.500 | 203,190 | -1.38(-17.51%) |
May 10, 2024 | 8.540 | 8.580 | 7.830 | 7.880 | 56,135 | -0.73(-8.48%) |
May 09, 2024 | 8.640 | 8.690 | 8.360 | 8.610 | 55,339 | -0.06(-0.69%) |
May 08, 2024 | 8.920 | 8.930 | 8.530 | 8.670 | 54,234 | -0.20(-2.25%) |
May 07, 2024 | 8.810 | 8.920 | 8.761 | 8.870 | 36,722 | +0.05(+0.57%) |
May 06, 2024 | 8.360 | 8.820 | 8.118 | 8.820 | 84,929 | +0.58(+7.04%) |
May 03, 2024 | 8.100 | 8.350 | 8.100 | 8.240 | 60,642 | +0.20(+2.49%) |
May 02, 2024 | 7.940 | 8.240 | 7.800 | 8.040 | 23,095 | +0.04(+0.50%) |
May 01, 2024 | 8.160 | 8.349 | 7.990 | 8.000 | 24,257 | -0.21(-2.56%) |
Apr 30, 2024 | 7.970 | 8.340 | 7.960 | 8.210 | 44,590 | +0.24(+3.01%) |
Apr 29, 2024 | 7.750 | 8.050 | 7.620 | 7.970 | 44,482 | +0.16(+2.05%) |
Apr 26, 2024 | 8.070 | 8.170 | 7.790 | 7.810 | 20,798 | -0.09(-1.14%) |
Apr 25, 2024 | 7.940 | 8.060 | 7.750 | 7.900 | 47,838 | -0.09(-1.13%) |
Apr 24, 2024 | 7.800 | 7.990 | 7.655 | 7.990 | 46,196 | +0.27(+3.50%) |
Apr 23, 2024 | 7.760 | 7.857 | 7.692 | 7.720 | 12,639 | +0.05(+0.65%) |
Apr 22, 2024 | 7.810 | 7.815 | 7.526 | 7.670 | 65,085 | -0.14(-1.79%) |
Apr 19, 2024 | 7.590 | 7.890 | 7.180 | 7.810 | 37,273 | +0.17(+2.23%) |
Apr 18, 2024 | 7.860 | 7.860 | 7.620 | 7.640 | 16,687 | -0.10(-1.29%) |
Apr 17, 2024 | 8.090 | 8.090 | 7.720 | 7.740 | 11,994 | -0.22(-2.76%) |
Apr 16, 2024 | 8.070 | 8.115 | 7.950 | 7.960 | 39,256 | -0.25(-3.05%) |
Apr 15, 2024 | 8.050 | 8.490 | 8.019 | 8.210 | 32,508 | +0.28(+3.53%) |
Apr 12, 2024 | 8.300 | 8.520 | 7.930 | 7.930 | 21,305 | -0.47(-5.60%) |
Apr 11, 2024 | 8.350 | 8.600 | 8.330 | 8.400 | 51,019 | +0.03(+0.36%) |
Apr 10, 2024 | 8.340 | 8.430 | 7.915 | 8.370 | 81,371 | +0.05(+0.60%) |
Apr 09, 2024 | 8.340 | 8.390 | 8.320 | 8.320 | 36,556 | -0.02(-0.24%) |
Apr 08, 2024 | 8.280 | 8.370 | 8.280 | 8.340 | 35,688 | +0.16(+1.96%) |
Apr 05, 2024 | 8.180 | 8.210 | 8.095 | 8.180 | 24,021 | -0.02(-0.24%) |
Apr 04, 2024 | 8.350 | 8.350 | 8.130 | 8.200 | 31,709 | -0.07(-0.85%) |
Apr 03, 2024 | 8.140 | 8.400 | 8.100 | 8.270 | 52,039 | +0.17(+2.10%) |
Apr 02, 2024 | 8.140 | 8.400 | 8.010 | 8.100 | 53,216 | -0.04(-0.49%) |
Apr 01, 2024 | 7.430 | 8.230 | 7.430 | 8.140 | 81,054 | +0.81(+11.05%) |
Mar 28, 2024 | 7.300 | 7.400 | 7.210 | 7.330 | 15,448 | +0.07(+0.96%) |
Mar 27, 2024 | 7.220 | 7.340 | 7.020 | 7.260 | 19,968 | +0.09(+1.26%) |
Mar 26, 2024 | 7.180 | 7.190 | 6.940 | 7.170 | 18,214 | +0.07(+0.99%) |
Mar 25, 2024 | 6.960 | 7.210 | 6.960 | 7.100 | 10,433 | +0.06(+0.85%) |
Mar 22, 2024 | 7.160 | 7.160 | 6.910 | 7.040 | 20,952 | -0.08(-1.12%) |
Mar 21, 2024 | 7.250 | 7.260 | 6.860 | 7.120 | 72,693 | +0.00(+0.00%) |
Mar 20, 2024 | 6.830 | 7.150 | 6.690 | 7.120 | 25,416 | +0.34(+5.01%) |
Mar 19, 2024 | 6.670 | 6.780 | 6.545 | 6.780 | 41,433 | +0.24(+3.67%) |
Mar 18, 2024 | 6.710 | 6.800 | 6.540 | 6.540 | 31,395 | -0.10(-1.51%) |
Mar 15, 2024 | 6.470 | 6.660 | 6.470 | 6.640 | 38,207 | +0.14(+2.15%) |
Mar 14, 2024 | 6.550 | 6.588 | 6.420 | 6.500 | 26,724 | +0.00(+0.00%) |
Mar 13, 2024 | 6.430 | 6.500 | 6.370 | 6.500 | 17,768 | +0.16(+2.52%) |
Mar 12, 2024 | 6.290 | 6.450 | 6.170 | 6.340 | 37,878 | +0.09(+1.44%) |
Mar 11, 2024 | 5.790 | 6.250 | 5.790 | 6.250 | 95,435 | +0.57(+10.04%) |
Mar 08, 2024 | 5.570 | 5.700 | 5.535 | 5.680 | 44,300 | +0.17(+3.09%) |
Mar 07, 2024 | 5.310 | 5.560 | 5.310 | 5.510 | 40,843 | +0.21(+3.96%) |
Mar 06, 2024 | 5.260 | 5.350 | 5.230 | 5.300 | 9,142 | +0.04(+0.76%) |
Mar 05, 2024 | 5.300 | 5.360 | 5.230 | 5.260 | 23,381 | -0.08(-1.50%) |
Mar 04, 2024 | 5.190 | 5.340 | 5.180 | 5.340 | 35,429 | +0.19(+3.69%) |
Mar 01, 2024 | 5.100 | 5.160 | 5.000 | 5.150 | 22,602 | +0.05(+0.98%) |
Feb 29, 2024 | 5.050 | 5.160 | 5.040 | 5.100 | 13,898 | +0.08(+1.59%) |
Feb 28, 2024 | 5.010 | 5.240 | 5.010 | 5.020 | 14,974 | +0.00(+0.00%) |
Feb 27, 2024 | 5.200 | 5.200 | 5.020 | 5.020 | 10,804 | -0.10(-1.95%) |
Feb 26, 2024 | 5.190 | 5.290 | 5.120 | 5.120 | 25,903 | -0.10(-1.92%) |
Feb 23, 2024 | 5.170 | 5.240 | 5.110 | 5.220 | 11,791 | -0.02(-0.38%) |
Feb 22, 2024 | 5.210 | 5.240 | 5.080 | 5.240 | 24,734 | +0.11(+2.14%) |
Feb 21, 2024 | 5.140 | 5.235 | 5.110 | 5.130 | 14,148 | -0.04(-0.77%) |
Feb 20, 2024 | 5.280 | 5.410 | 5.090 | 5.170 | 30,251 | -0.19(-3.54%) |
Feb 16, 2024 | 5.300 | 5.410 | 5.225 | 5.360 | 15,307 | +0.05(+0.94%) |
Feb 15, 2024 | 5.320 | 5.345 | 5.200 | 5.310 | 20,774 | -0.03(-0.56%) |
Feb 14, 2024 | 5.070 | 5.340 | 5.070 | 5.340 | 20,915 | +0.28(+5.53%) |
Feb 13, 2024 | 5.110 | 5.312 | 5.020 | 5.060 | 23,296 | -0.09(-1.75%) |
Feb 12, 2024 | 5.320 | 5.440 | 5.150 | 5.150 | 22,676 | -0.12(-2.28%) |
Feb 09, 2024 | 5.140 | 5.300 | 5.130 | 5.270 | 10,997 | +0.09(+1.74%) |
Feb 08, 2024 | 5.120 | 5.230 | 5.120 | 5.180 | 7,309 | +0.01(+0.19%) |
Feb 07, 2024 | 5.170 | 5.250 | 5.140 | 5.170 | 7,125 | -0.04(-0.77%) |
Feb 06, 2024 | 5.150 | 5.220 | 5.147 | 5.210 | 8,615 | +0.05(+0.97%) |
Feb 05, 2024 | 5.200 | 5.250 | 5.140 | 5.160 | 12,196 | -0.06(-1.15%) |
Feb 02, 2024 | 5.210 | 5.330 | 5.210 | 5.220 | 8,846 | -0.14(-2.61%) |
Feb 01, 2024 | 5.250 | 5.430 | 5.180 | 5.360 | 11,520 | +0.11(+2.10%) |
Jan 31, 2024 | 5.290 | 5.340 | 5.220 | 5.250 | 8,595 | -0.13(-2.42%) |
Jan 30, 2024 | 5.210 | 5.430 | 5.210 | 5.380 | 13,759 | +0.10(+1.89%) |
Jan 29, 2024 | 5.360 | 5.450 | 5.200 | 5.280 | 10,309 | -0.09(-1.68%) |
Jan 26, 2024 | 5.490 | 5.490 | 5.260 | 5.370 | 13,427 | -0.14(-2.54%) |
Jan 25, 2024 | 5.280 | 5.510 | 5.160 | 5.510 | 36,624 | +0.33(+6.37%) |
Jan 24, 2024 | 5.190 | 5.343 | 5.160 | 5.180 | 12,321 | -0.03(-0.58%) |
Jan 23, 2024 | 5.330 | 5.430 | 5.160 | 5.210 | 39,121 | -0.11(-2.07%) |
Jan 22, 2024 | 5.290 | 5.490 | 5.290 | 5.320 | 19,690 | +0.00(+0.00%) |
Jan 19, 2024 | 5.140 | 5.325 | 5.140 | 5.320 | 40,099 | +0.15(+2.90%) |
Jan 18, 2024 | 5.280 | 5.310 | 5.160 | 5.170 | 9,045 | -0.05(-0.96%) |
Jan 17, 2024 | 5.250 | 5.344 | 5.210 | 5.220 | 6,157 | -0.10(-1.88%) |
Jan 16, 2024 | 5.400 | 5.440 | 5.295 | 5.320 | 25,392 | +0.07(+1.33%) |
Jan 12, 2024 | 5.220 | 5.360 | 5.140 | 5.250 | 24,728 | +0.06(+1.16%) |
Jan 11, 2024 | 5.230 | 5.239 | 5.150 | 5.190 | 15,932 | -0.04(-0.76%) |
Jan 10, 2024 | 5.470 | 5.470 | 5.170 | 5.230 | 15,184 | -0.05(-0.95%) |
Jan 09, 2024 | 5.280 | 5.294 | 5.230 | 5.280 | 8,081 | -0.06(-1.12%) |
Jan 08, 2024 | 5.200 | 5.485 | 5.200 | 5.340 | 6,932 | +0.09(+1.71%) |
Jan 05, 2024 | 5.410 | 5.470 | 5.180 | 5.250 | 25,960 | -0.16(-2.96%) |
Jan 04, 2024 | 5.460 | 5.470 | 5.360 | 5.410 | 14,067 | -0.01(-0.18%) |
Jan 03, 2024 | 5.450 | 5.510 | 5.420 | 5.420 | 14,289 | -0.12(-2.17%) |
Jan 02, 2024 | 5.450 | 5.600 | 5.440 | 5.540 | 9,005 | -0.07(-1.25%) |
Dec 29, 2023 | 5.710 | 5.750 | 5.580 | 5.610 | 12,364 | -0.05(-0.88%) |
Dec 28, 2023 | 5.650 | 5.780 | 5.620 | 5.660 | 10,471 | +0.05(+0.89%) |
Dec 27, 2023 | 5.690 | 5.700 | 5.580 | 5.610 | 14,437 | -0.04(-0.71%) |
Dec 26, 2023 | 5.580 | 5.730 | 5.580 | 5.650 | 22,395 | +0.12(+2.17%) |
Dec 22, 2023 | 5.640 | 5.680 | 5.440 | 5.530 | 11,967 | -0.09(-1.60%) |
Dec 21, 2023 | 5.460 | 5.667 | 5.430 | 5.620 | 27,048 | +0.20(+3.69%) |
Dec 20, 2023 | 5.430 | 5.633 | 5.310 | 5.420 | 32,824 | +0.00(+0.00%) |
Dec 19, 2023 | 5.370 | 5.450 | 5.218 | 5.420 | 20,568 | +0.10(+1.88%) |
Dec 18, 2023 | 5.190 | 5.390 | 5.181 | 5.320 | 28,869 | +0.17(+3.30%) |
Dec 15, 2023 | 5.190 | 5.420 | 5.097 | 5.150 | 35,888 | -0.01(-0.19%) |
Dec 14, 2023 | 5.090 | 5.205 | 5.040 | 5.160 | 40,746 | +0.18(+3.61%) |
Dec 13, 2023 | 5.310 | 5.350 | 4.944 | 4.980 | 333,969 | -0.33(-6.21%) |
Dec 12, 2023 | 5.360 | 5.385 | 5.310 | 5.310 | 23,832 | -0.05(-0.93%) |
Dec 11, 2023 | 5.210 | 5.375 | 5.210 | 5.360 | 17,827 | +0.10(+1.90%) |
Dec 08, 2023 | 5.040 | 5.270 | 5.040 | 5.260 | 13,410 | +0.18(+3.54%) |
Dec 07, 2023 | 5.030 | 5.130 | 5.000 | 5.080 | 26,133 | +0.14(+2.83%) |
Dec 06, 2023 | 5.040 | 5.150 | 4.460 | 4.940 | 43,096 | -0.10(-1.98%) |
Dec 05, 2023 | 5.160 | 5.200 | 4.980 | 5.040 | 18,312 | -0.16(-3.08%) |
Dec 04, 2023 | 5.170 | 5.230 | 5.100 | 5.200 | 15,336 | +0.02(+0.39%) |
Dec 01, 2023 | 5.110 | 5.220 | 5.110 | 5.180 | 23,188 | +0.06(+1.17%) |
Nov 30, 2023 | 5.190 | 5.220 | 5.060 | 5.120 | 7,876 | -0.01(-0.19%) |
Nov 29, 2023 | 5.169 | 5.209 | 5.031 | 5.130 | 12,427 | +0.07(+1.36%) |
Nov 28, 2023 | 5.140 | 5.169 | 5.061 | 5.061 | 7,846 | -0.11(-2.10%) |
Nov 27, 2023 | 5.229 | 5.239 | 5.169 | 5.169 | 8,990 | -0.03(-0.57%) |
Nov 24, 2023 | 5.140 | 5.248 | 5.041 | 5.199 | 8,977 | +0.05(+0.96%) |
Nov 22, 2023 | 5.091 | 5.209 | 5.051 | 5.150 | 4,547 | +0.04(+0.77%) |
Nov 21, 2023 | 5.061 | 5.150 | 5.031 | 5.110 | 17,389 | +0.08(+1.57%) |
Nov 20, 2023 | 5.031 | 5.219 | 4.973 | 5.031 | 66,959 | -0.12(-2.30%) |
Nov 17, 2023 | 5.071 | 5.184 | 4.994 | 5.150 | 22,166 | +0.14(+2.76%) |
Nov 16, 2023 | 5.169 | 5.179 | 4.982 | 5.012 | 26,939 | -0.09(-1.74%) |
Nov 15, 2023 | 5.071 | 5.195 | 4.992 | 5.100 | 22,387 | -0.04(-0.77%) |
Nov 14, 2023 | 4.814 | 5.140 | 4.804 | 5.140 | 84,922 | +0.35(+7.20%) |
Nov 13, 2023 | 4.834 | 4.883 | 4.686 | 4.795 | 14,892 | -0.01(-0.21%) |
Nov 10, 2023 | 4.785 | 4.834 | 4.765 | 4.804 | 15,270 | +0.00(+0.00%) |
Nov 09, 2023 | 4.823 | 4.823 | 4.765 | 4.804 | 7,979 | +0.04(+0.83%) |
Nov 08, 2023 | 4.804 | 4.834 | 4.696 | 4.765 | 14,594 | +0.02(+0.42%) |
Nov 07, 2023 | 4.738 | 4.834 | 4.657 | 4.745 | 9,573 | +0.01(+0.21%) |
Nov 06, 2023 | 4.656 | 4.814 | 4.637 | 4.735 | 18,025 | +0.09(+1.91%) |
Nov 03, 2023 | 4.469 | 4.795 | 4.469 | 4.647 | 19,927 | +0.01(+0.21%) |
Nov 02, 2023 | 4.568 | 4.726 | 4.479 | 4.637 | 15,509 | +0.02(+0.43%) |
Nov 01, 2023 | 4.824 | 4.854 | 4.479 | 4.617 | 39,607 | -0.30(-6.02%) |
Oct 31, 2023 | 4.824 | 4.913 | 4.785 | 4.913 | 15,036 | +0.11(+2.26%) |
Oct 30, 2023 | 4.716 | 4.804 | 4.656 | 4.804 | 8,704 | +0.15(+3.18%) |
Oct 27, 2023 | 4.824 | 4.824 | 4.656 | 4.656 | 4,945 | -0.18(-3.67%) |
Oct 26, 2023 | 4.676 | 4.854 | 4.607 | 4.834 | 19,328 | +0.13(+2.73%) |
Oct 25, 2023 | 4.745 | 4.804 | 4.666 | 4.706 | 10,114 | +0.00(+0.00%) |
Oct 24, 2023 | 4.656 | 4.785 | 4.656 | 4.706 | 22,678 | +0.01(+0.21%) |
Oct 23, 2023 | 4.627 | 4.735 | 4.607 | 4.696 | 16,749 | +0.01(+0.21%) |
Oct 20, 2023 | 4.696 | 4.735 | 4.666 | 4.686 | 22,024 | +0.05(+1.06%) |
Oct 19, 2023 | 4.578 | 4.713 | 4.578 | 4.637 | 21,062 | +0.02(+0.43%) |
Oct 18, 2023 | 4.686 | 4.776 | 4.617 | 4.617 | 22,476 | -0.03(-0.64%) |
Oct 17, 2023 | 4.637 | 4.735 | 4.607 | 4.647 | 14,565 | +0.12(+2.61%) |
Oct 16, 2023 | 4.656 | 4.656 | 4.518 | 4.528 | 12,325 | -0.01(-0.22%) |
Oct 13, 2023 | 4.558 | 4.647 | 4.508 | 4.538 | 11,311 | -0.07(-1.50%) |
Oct 12, 2023 | 4.597 | 4.696 | 4.548 | 4.607 | 14,790 | -0.07(-1.48%) |
Oct 11, 2023 | 4.686 | 4.686 | 4.617 | 4.676 | 4,568 | +0.03(+0.64%) |
Oct 10, 2023 | 4.617 | 4.824 | 4.499 | 4.647 | 21,795 | +0.01(+0.21%) |
Oct 09, 2023 | 4.607 | 4.844 | 4.568 | 4.637 | 13,842 | -0.08(-1.67%) |
Oct 06, 2023 | 4.716 | 4.824 | 4.701 | 4.716 | 13,695 | +0.05(+1.06%) |
Oct 05, 2023 | 4.696 | 4.824 | 4.558 | 4.666 | 17,742 | -0.04(-0.84%) |
Oct 04, 2023 | 4.538 | 4.745 | 4.538 | 4.706 | 26,578 | +0.14(+3.02%) |
Oct 03, 2023 | 4.676 | 4.745 | 4.568 | 4.568 | 17,092 | -0.05(-1.07%) |