Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 7.700 | 8.250 | 7.600 | 8.240 | 498,414 | +0.56(+7.29%) |
May 30, 2024 | 7.530 | 7.680 | 7.510 | 7.680 | 22,832 | +0.18(+2.40%) |
May 29, 2024 | 7.360 | 7.640 | 7.280 | 7.500 | 72,385 | +0.14(+1.90%) |
May 28, 2024 | 7.140 | 7.360 | 7.140 | 7.360 | 27,038 | +0.13(+1.80%) |
May 27, 2024 | 7.760 | 7.760 | 7.120 | 7.230 | 14,941 | +0.14(+1.97%) |
May 24, 2024 | 7.160 | 7.230 | 7.030 | 7.090 | 39,980 | -0.06(-0.84%) |
May 23, 2024 | 7.250 | 7.250 | 7.100 | 7.150 | 41,792 | -0.12(-1.65%) |
May 22, 2024 | 7.270 | 7.410 | 7.250 | 7.270 | 32,803 | +0.02(+0.28%) |
May 21, 2024 | 7.570 | 7.570 | 7.160 | 7.250 | 50,564 | -0.29(-3.85%) |
May 17, 2024 | 7.540 | 0 | -0.12(-1.57%) | |||
May 16, 2024 | 7.660 | 7.890 | 7.620 | 7.660 | 47,831 | +0.03(+0.39%) |
May 15, 2024 | 7.930 | 8.010 | 7.630 | 7.630 | 54,827 | -0.29(-3.66%) |
May 14, 2024 | 8.040 | 8.330 | 7.780 | 7.920 | 54,229 | -0.09(-1.12%) |
May 13, 2024 | 8.050 | 8.140 | 7.890 | 8.010 | 59,269 | +0.03(+0.38%) |
May 10, 2024 | 8.050 | 8.090 | 7.570 | 7.980 | 115,889 | -0.04(-0.50%) |
May 09, 2024 | 8.950 | 10.40 | 7.970 | 8.020 | 224,721 | +0.25(+3.22%) |
May 08, 2024 | 7.800 | 7.800 | 7.500 | 7.770 | 103,865 | -0.13(-1.65%) |
May 07, 2024 | 7.580 | 8.080 | 7.580 | 7.900 | 70,604 | +0.32(+4.22%) |
May 06, 2024 | 7.710 | 7.780 | 7.550 | 7.580 | 78,606 | -0.09(-1.17%) |
May 03, 2024 | 7.500 | 7.760 | 7.480 | 7.670 | 65,038 | +0.15(+1.99%) |
May 02, 2024 | 8.380 | 8.380 | 7.390 | 7.520 | 117,641 | -0.78(-9.40%) |
May 01, 2024 | 9.080 | 9.080 | 8.280 | 8.300 | 82,672 | -0.74(-8.19%) |
Apr 30, 2024 | 9.110 | 9.120 | 8.910 | 9.040 | 40,885 | -0.07(-0.77%) |
Apr 29, 2024 | 9.260 | 9.280 | 9.000 | 9.110 | 70,910 | -0.05(-0.55%) |
Apr 26, 2024 | 8.940 | 9.270 | 8.940 | 9.160 | 96,884 | +0.21(+2.35%) |
Apr 25, 2024 | 9.180 | 9.180 | 8.930 | 8.950 | 36,831 | -0.20(-2.19%) |
Apr 24, 2024 | 8.950 | 9.270 | 8.940 | 9.150 | 74,503 | +0.22(+2.46%) |
Apr 23, 2024 | 8.620 | 8.950 | 8.620 | 8.930 | 38,497 | +0.20(+2.29%) |
Apr 22, 2024 | 8.130 | 8.740 | 8.130 | 8.730 | 65,367 | +0.51(+6.20%) |
Apr 19, 2024 | 8.130 | 8.240 | 8.050 | 8.220 | 33,027 | +0.08(+0.98%) |
Apr 18, 2024 | 8.150 | 8.290 | 8.050 | 8.140 | 41,553 | +0.03(+0.37%) |
Apr 17, 2024 | 8.390 | 8.440 | 8.080 | 8.110 | 29,668 | -0.24(-2.87%) |
Apr 16, 2024 | 8.200 | 8.380 | 8.070 | 8.350 | 42,963 | +0.14(+1.71%) |
Apr 15, 2024 | 8.340 | 8.350 | 7.990 | 8.210 | 34,467 | -0.08(-0.97%) |
Apr 12, 2024 | 8.610 | 8.620 | 8.240 | 8.290 | 30,256 | -0.33(-3.83%) |
Apr 11, 2024 | 8.570 | 8.730 | 8.480 | 8.620 | 38,044 | +0.07(+0.82%) |
Apr 10, 2024 | 8.830 | 8.830 | 8.490 | 8.550 | 35,225 | -0.45(-5.00%) |
Apr 09, 2024 | 8.980 | 9.100 | 8.880 | 9.000 | 28,662 | +0.03(+0.33%) |
Apr 08, 2024 | 8.780 | 9.110 | 8.780 | 8.970 | 42,511 | +0.14(+1.59%) |
Apr 05, 2024 | 8.800 | 8.910 | 8.660 | 8.830 | 45,060 | +0.13(+1.49%) |
Apr 04, 2024 | 9.040 | 9.180 | 8.690 | 8.700 | 38,577 | -0.28(-3.12%) |
Apr 03, 2024 | 9.100 | 9.100 | 8.850 | 8.980 | 64,594 | -0.03(-0.33%) |
Apr 02, 2024 | 9.210 | 9.270 | 9.010 | 9.010 | 28,767 | -0.18(-1.96%) |
Apr 01, 2024 | 9.290 | 9.290 | 9.120 | 9.190 | 13,129 | -0.09(-0.97%) |
Mar 28, 2024 | 9.280 | 0 | +0.06(+0.65%) | |||
Mar 27, 2024 | 9.200 | 9.390 | 9.190 | 9.220 | 66,214 | +0.05(+0.55%) |
Mar 26, 2024 | 9.070 | 9.240 | 9.020 | 9.170 | 42,744 | +0.14(+1.55%) |
Mar 25, 2024 | 8.910 | 9.110 | 8.910 | 9.030 | 40,712 | +0.12(+1.35%) |
Mar 22, 2024 | 9.080 | 9.080 | 8.840 | 8.910 | 32,903 | -0.09(-1.00%) |
Mar 21, 2024 | 9.060 | 9.120 | 8.790 | 9.000 | 49,369 | -0.04(-0.44%) |
Mar 20, 2024 | 9.200 | 9.240 | 8.960 | 9.040 | 44,535 | -0.19(-2.06%) |
Mar 19, 2024 | 9.320 | 9.410 | 9.090 | 9.230 | 41,243 | -0.08(-0.86%) |
Mar 18, 2024 | 9.470 | 9.470 | 9.240 | 9.310 | 31,521 | -0.10(-1.06%) |
Mar 15, 2024 | 9.340 | 9.480 | 9.320 | 9.410 | 61,683 | +0.04(+0.43%) |
Mar 14, 2024 | 9.510 | 9.510 | 9.230 | 9.370 | 62,093 | -0.10(-1.06%) |
Mar 13, 2024 | 9.210 | 9.490 | 9.170 | 9.470 | 48,363 | +0.30(+3.27%) |
Mar 12, 2024 | 9.130 | 9.240 | 9.040 | 9.170 | 24,478 | +0.06(+0.66%) |
Mar 11, 2024 | 9.250 | 9.280 | 9.070 | 9.110 | 30,976 | -0.04(-0.44%) |
Mar 08, 2024 | 9.290 | 9.290 | 9.080 | 9.150 | 35,604 | -0.13(-1.40%) |
Mar 07, 2024 | 9.250 | 9.630 | 9.190 | 9.280 | 122,868 | +0.06(+0.65%) |
Mar 06, 2024 | 9.270 | 9.550 | 8.850 | 9.220 | 77,520 | +0.15(+1.65%) |
Mar 05, 2024 | 9.130 | 9.170 | 8.880 | 9.070 | 45,562 | -0.04(-0.44%) |
Mar 04, 2024 | 9.290 | 9.370 | 9.070 | 9.110 | 72,862 | -0.08(-0.87%) |
Mar 01, 2024 | 9.600 | 10.02 | 9.170 | 9.190 | 139,353 | -0.58(-5.94%) |
Feb 29, 2024 | 8.510 | 9.770 | 8.510 | 9.770 | 404,164 | +1.65(+20.32%) |
Feb 28, 2024 | 8.180 | 8.250 | 8.060 | 8.120 | 23,700 | -0.01(-0.12%) |
Feb 27, 2024 | 8.150 | 8.330 | 8.130 | 8.130 | 16,880 | +0.02(+0.25%) |
Feb 26, 2024 | 7.720 | 8.130 | 7.610 | 8.110 | 36,247 | +0.37(+4.78%) |
Feb 23, 2024 | 7.600 | 7.800 | 7.540 | 7.740 | 37,642 | +0.07(+0.91%) |
Feb 22, 2024 | 7.840 | 7.840 | 7.520 | 7.670 | 38,392 | -0.17(-2.17%) |
Feb 21, 2024 | 7.870 | 7.960 | 7.780 | 7.840 | 24,766 | -0.12(-1.51%) |
Feb 20, 2024 | 8.050 | 8.080 | 7.910 | 7.960 | 23,921 | -0.11(-1.36%) |
Feb 16, 2024 | 8.070 | 0 | -0.14(-1.71%) | |||
Feb 15, 2024 | 8.120 | 8.360 | 8.120 | 8.210 | 30,249 | +0.09(+1.11%) |
Feb 14, 2024 | 8.400 | 8.470 | 7.970 | 8.120 | 64,144 | -0.28(-3.33%) |
Feb 13, 2024 | 8.370 | 8.500 | 8.350 | 8.400 | 43,816 | -0.08(-0.94%) |
Feb 12, 2024 | 8.330 | 8.550 | 8.330 | 8.480 | 30,796 | +0.16(+1.92%) |
Feb 09, 2024 | 8.340 | 8.400 | 8.270 | 8.320 | 40,418 | -0.03(-0.36%) |
Feb 08, 2024 | 8.210 | 8.370 | 8.140 | 8.350 | 18,686 | +0.14(+1.71%) |
Feb 07, 2024 | 8.370 | 8.370 | 8.100 | 8.210 | 33,545 | -0.18(-2.15%) |
Feb 06, 2024 | 8.300 | 8.520 | 8.260 | 8.390 | 58,155 | +0.08(+0.96%) |
Feb 05, 2024 | 8.270 | 8.320 | 8.080 | 8.310 | 39,832 | +0.03(+0.36%) |
Feb 02, 2024 | 8.210 | 8.340 | 8.100 | 8.280 | 36,812 | +0.06(+0.73%) |
Feb 01, 2024 | 8.070 | 8.230 | 7.890 | 8.220 | 56,937 | +0.19(+2.37%) |
Jan 31, 2024 | 8.030 | 8.300 | 7.980 | 8.030 | 71,631 | -0.09(-1.11%) |
Jan 30, 2024 | 8.000 | 8.190 | 8.000 | 8.120 | 51,711 | +0.02(+0.25%) |
Jan 29, 2024 | 7.920 | 8.200 | 7.920 | 8.100 | 38,235 | +0.00(+0.00%) |
Jan 26, 2024 | 8.050 | 8.160 | 8.030 | 8.100 | 26,397 | +0.06(+0.75%) |
Jan 25, 2024 | 8.040 | 8.210 | 7.980 | 8.040 | 41,775 | +0.06(+0.75%) |
Jan 24, 2024 | 8.080 | 8.080 | 7.930 | 7.980 | 37,105 | -0.04(-0.50%) |
Jan 23, 2024 | 8.000 | 8.120 | 7.860 | 8.020 | 64,886 | +0.10(+1.26%) |
Jan 22, 2024 | 7.750 | 7.920 | 7.530 | 7.920 | 35,363 | +0.25(+3.26%) |
Jan 19, 2024 | 7.760 | 7.780 | 7.480 | 7.670 | 46,295 | -0.07(-0.90%) |
Jan 18, 2024 | 7.480 | 7.780 | 7.480 | 7.740 | 46,799 | +0.16(+2.11%) |
Jan 17, 2024 | 7.580 | 7.580 | 7.360 | 7.580 | 38,703 | +0.00(+0.00%) |
Jan 16, 2024 | 7.600 | 7.690 | 7.380 | 7.580 | 48,785 | -0.11(-1.43%) |
Jan 15, 2024 | 7.610 | 7.690 | 7.460 | 7.690 | 11,193 | +0.10(+1.32%) |
Jan 12, 2024 | 7.530 | 7.700 | 7.470 | 7.590 | 47,901 | +0.17(+2.29%) |
Jan 11, 2024 | 7.200 | 7.440 | 7.130 | 7.420 | 30,759 | +0.19(+2.63%) |
Jan 10, 2024 | 7.400 | 7.400 | 7.110 | 7.230 | 25,513 | -0.02(-0.28%) |
Jan 09, 2024 | 7.320 | 7.400 | 7.180 | 7.250 | 27,479 | +0.01(+0.14%) |
Jan 08, 2024 | 7.210 | 7.310 | 7.200 | 7.240 | 19,945 | +0.02(+0.28%) |
Jan 05, 2024 | 7.100 | 7.220 | 6.830 | 7.220 | 31,329 | +0.13(+1.83%) |
Jan 04, 2024 | 7.050 | 7.210 | 6.990 | 7.090 | 51,362 | +0.07(+1.00%) |
Jan 03, 2024 | 7.420 | 7.420 | 7.000 | 7.020 | 48,010 | -0.36(-4.88%) |
Jan 02, 2024 | 7.200 | 7.530 | 7.200 | 7.380 | 47,741 | +0.15(+2.07%) |
Dec 29, 2023 | 7.230 | 0 | -0.02(-0.28%) | |||
Dec 28, 2023 | 7.220 | 7.330 | 7.200 | 7.250 | 40,812 | +0.01(+0.14%) |
Dec 27, 2023 | 7.090 | 7.250 | 6.960 | 7.240 | 31,928 | +0.10(+1.40%) |
Dec 22, 2023 | 7.140 | 0 | +0.07(+0.99%) | |||
Dec 21, 2023 | 6.870 | 7.090 | 6.850 | 7.070 | 58,198 | +0.31(+4.59%) |
Dec 20, 2023 | 6.610 | 7.050 | 6.610 | 6.760 | 52,074 | -0.10(-1.46%) |
Dec 19, 2023 | 6.480 | 6.890 | 6.480 | 6.860 | 52,597 | +0.30(+4.57%) |
Dec 18, 2023 | 6.420 | 6.560 | 6.310 | 6.560 | 46,669 | +0.08(+1.23%) |
Dec 15, 2023 | 6.730 | 6.820 | 6.440 | 6.480 | 100,484 | -0.23(-3.43%) |
Dec 14, 2023 | 6.970 | 7.270 | 6.710 | 6.710 | 88,106 | -0.30(-4.28%) |
Dec 13, 2023 | 6.500 | 7.010 | 6.380 | 7.010 | 69,073 | +0.51(+7.85%) |
Dec 12, 2023 | 6.430 | 6.600 | 6.330 | 6.500 | 37,112 | +0.05(+0.78%) |
Dec 11, 2023 | 6.520 | 6.570 | 6.370 | 6.450 | 34,424 | -0.14(-2.12%) |
Dec 08, 2023 | 6.620 | 6.790 | 6.480 | 6.590 | 47,853 | +0.03(+0.46%) |
Dec 07, 2023 | 6.730 | 6.820 | 6.490 | 6.560 | 58,351 | -0.13(-1.94%) |
Dec 06, 2023 | 7.030 | 7.030 | 6.580 | 6.690 | 86,859 | -0.34(-4.84%) |
Dec 05, 2023 | 7.040 | 7.130 | 6.940 | 7.030 | 51,306 | -0.04(-0.57%) |
Dec 04, 2023 | 6.940 | 7.170 | 6.940 | 7.070 | 59,512 | +0.16(+2.32%) |
Dec 01, 2023 | 6.620 | 6.950 | 6.620 | 6.910 | 62,287 | +0.13(+1.92%) |
Nov 30, 2023 | 6.620 | 6.780 | 6.470 | 6.780 | 796,789 | +0.17(+2.57%) |
Nov 29, 2023 | 6.590 | 6.690 | 6.570 | 6.610 | 18,803 | +0.10(+1.54%) |
Nov 28, 2023 | 6.440 | 6.590 | 6.380 | 6.510 | 29,590 | -0.06(-0.91%) |
Nov 27, 2023 | 6.550 | 6.680 | 6.510 | 6.570 | 28,392 | +0.12(+1.86%) |
Nov 24, 2023 | 6.590 | 6.870 | 6.450 | 6.450 | 46,156 | -0.12(-1.83%) |
Nov 23, 2023 | 6.330 | 6.650 | 6.330 | 6.570 | 22,687 | -0.18(-2.67%) |
Nov 22, 2023 | 6.750 | 6.910 | 6.590 | 6.750 | 28,440 | +0.02(+0.30%) |
Nov 21, 2023 | 6.700 | 6.820 | 6.550 | 6.730 | 58,902 | -0.03(-0.44%) |
Nov 20, 2023 | 6.480 | 6.940 | 6.480 | 6.760 | 126,680 | +0.28(+4.32%) |
Nov 17, 2023 | 6.390 | 6.540 | 6.260 | 6.480 | 80,196 | +0.13(+2.05%) |
Nov 16, 2023 | 6.140 | 6.350 | 6.020 | 6.350 | 41,464 | +0.16(+2.58%) |
Nov 15, 2023 | 6.350 | 6.370 | 6.190 | 6.190 | 33,752 | -0.08(-1.28%) |
Nov 14, 2023 | 6.420 | 6.530 | 6.210 | 6.270 | 73,331 | -0.04(-0.63%) |
Nov 13, 2023 | 6.080 | 6.420 | 6.040 | 6.310 | 88,331 | +0.21(+3.44%) |
Nov 10, 2023 | 6.010 | 6.110 | 5.730 | 6.100 | 134,872 | +0.09(+1.50%) |
Nov 09, 2023 | 5.260 | 6.490 | 5.260 | 6.010 | 153,791 | +0.61(+11.30%) |
Nov 08, 2023 | 5.250 | 5.460 | 5.250 | 5.400 | 33,108 | +0.06(+1.12%) |
Nov 07, 2023 | 5.380 | 5.440 | 5.230 | 5.340 | 41,868 | +0.01(+0.19%) |
Nov 06, 2023 | 5.430 | 5.530 | 5.280 | 5.330 | 91,456 | -0.07(-1.30%) |
Nov 03, 2023 | 5.510 | 5.540 | 5.290 | 5.400 | 86,216 | +0.07(+1.31%) |
Nov 02, 2023 | 5.310 | 5.490 | 5.280 | 5.330 | 72,127 | +0.06(+1.14%) |
Nov 01, 2023 | 5.340 | 5.450 | 5.230 | 5.270 | 88,427 | -0.03(-0.57%) |
Oct 31, 2023 | 5.410 | 5.580 | 5.290 | 5.300 | 110,888 | -0.14(-2.57%) |
Oct 30, 2023 | 5.660 | 5.830 | 5.420 | 5.440 | 65,808 | -0.28(-4.90%) |
Oct 27, 2023 | 5.720 | 5.910 | 5.590 | 5.720 | 104,982 | +0.00(+0.00%) |
Oct 26, 2023 | 5.460 | 5.750 | 5.420 | 5.720 | 143,029 | +0.26(+4.76%) |
Oct 25, 2023 | 5.300 | 5.510 | 5.250 | 5.460 | 61,955 | +0.07(+1.30%) |
Oct 24, 2023 | 5.180 | 5.390 | 5.180 | 5.390 | 27,636 | +0.22(+4.26%) |
Oct 23, 2023 | 5.180 | 5.360 | 5.140 | 5.170 | 39,766 | -0.03(-0.58%) |
Oct 20, 2023 | 5.320 | 5.450 | 5.120 | 5.200 | 83,897 | -0.25(-4.59%) |
Oct 19, 2023 | 5.730 | 5.730 | 5.400 | 5.450 | 137,336 | -0.35(-6.03%) |
Oct 18, 2023 | 5.750 | 5.950 | 5.470 | 5.800 | 155,061 | +0.06(+1.05%) |
Oct 17, 2023 | 5.340 | 5.750 | 5.240 | 5.740 | 126,591 | +0.40(+7.49%) |
Oct 16, 2023 | 4.920 | 5.450 | 4.860 | 5.340 | 165,896 | +0.47(+9.65%) |
Oct 13, 2023 | 4.590 | 5.120 | 4.570 | 4.870 | 189,904 | +0.97(+24.87%) |
Oct 12, 2023 | 4.050 | 4.050 | 3.820 | 3.900 | 59,842 | -0.15(-3.70%) |
Oct 11, 2023 | 4.320 | 4.320 | 4.030 | 4.050 | 32,559 | -0.24(-5.59%) |
Oct 10, 2023 | 4.080 | 4.290 | 4.070 | 4.290 | 82,547 | +0.13(+3.12%) |
Oct 06, 2023 | 4.160 | 0 | -0.26(-5.88%) | |||
Oct 05, 2023 | 4.520 | 4.580 | 4.390 | 4.420 | 73,146 | -0.11(-2.43%) |
Oct 04, 2023 | 4.360 | 4.590 | 4.220 | 4.530 | 78,058 | +0.15(+3.42%) |
Oct 03, 2023 | 4.600 | 4.600 | 4.300 | 4.380 | 72,491 | -0.30(-6.41%) |