Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 5.670 | 5.670 | 5.500 | 5.530 | 316,083 | -0.16(-2.81%) |
May 20, 2024 | 5.720 | 5.800 | 5.585 | 5.690 | 373,328 | -0.02(-0.35%) |
May 17, 2024 | 5.710 | 5.785 | 5.545 | 5.710 | 298,221 | -0.02(-0.35%) |
May 16, 2024 | 5.650 | 5.770 | 5.611 | 5.730 | 445,605 | +0.11(+1.95%) |
May 15, 2024 | 5.720 | 5.720 | 5.546 | 5.621 | 441,520 | -0.02(-0.44%) |
May 14, 2024 | 5.551 | 5.775 | 5.529 | 5.645 | 528,358 | +0.13(+2.44%) |
May 13, 2024 | 5.322 | 5.750 | 5.322 | 5.511 | 602,765 | +0.28(+5.32%) |
May 10, 2024 | 5.173 | 5.257 | 4.984 | 5.233 | 491,410 | +0.07(+1.35%) |
May 09, 2024 | 5.024 | 5.228 | 4.934 | 5.163 | 562,358 | +0.15(+2.98%) |
May 08, 2024 | 4.646 | 5.213 | 4.496 | 5.014 | 1,547,238 | +0.76(+17.76%) |
May 07, 2024 | 4.377 | 4.447 | 4.208 | 4.258 | 366,430 | -0.08(-1.83%) |
May 06, 2024 | 4.278 | 4.472 | 4.258 | 4.337 | 474,125 | +0.09(+2.11%) |
May 03, 2024 | 4.298 | 4.357 | 4.168 | 4.248 | 296,220 | +0.03(+0.71%) |
May 02, 2024 | 4.168 | 4.288 | 4.069 | 4.218 | 410,397 | +0.05(+1.19%) |
May 01, 2024 | 4.258 | 4.288 | 4.084 | 4.168 | 420,148 | -0.11(-2.56%) |
Apr 30, 2024 | 4.606 | 4.705 | 4.138 | 4.278 | 832,545 | -0.34(-7.33%) |
Apr 29, 2024 | 4.546 | 4.715 | 4.531 | 4.616 | 330,455 | +0.09(+1.98%) |
Apr 26, 2024 | 4.317 | 4.556 | 4.288 | 4.526 | 413,350 | +0.21(+4.84%) |
Apr 25, 2024 | 4.327 | 4.327 | 4.218 | 4.317 | 292,202 | -0.03(-0.69%) |
Apr 24, 2024 | 4.387 | 4.412 | 4.288 | 4.347 | 371,516 | -0.07(-1.58%) |
Apr 23, 2024 | 4.556 | 4.626 | 4.372 | 4.417 | 412,654 | -0.14(-3.06%) |
Apr 22, 2024 | 4.516 | 4.720 | 4.337 | 4.556 | 427,562 | +0.03(+0.66%) |
Apr 19, 2024 | 4.516 | 4.554 | 4.447 | 4.526 | 485,732 | +0.06(+1.34%) |
Apr 18, 2024 | 4.467 | 4.636 | 4.432 | 4.467 | 552,913 | +0.01(+0.22%) |
Apr 17, 2024 | 4.705 | 4.785 | 4.457 | 4.457 | 279,320 | -0.22(-4.68%) |
Apr 16, 2024 | 4.676 | 4.715 | 4.601 | 4.676 | 362,339 | -0.02(-0.42%) |
Apr 15, 2024 | 4.596 | 4.790 | 4.596 | 4.695 | 393,750 | +0.05(+1.07%) |
Apr 12, 2024 | 4.765 | 4.765 | 4.616 | 4.646 | 338,961 | -0.15(-3.11%) |
Apr 11, 2024 | 4.815 | 4.914 | 4.745 | 4.795 | 336,250 | -0.03(-0.62%) |
Apr 10, 2024 | 4.984 | 5.014 | 4.775 | 4.825 | 524,125 | -0.27(-5.27%) |
Apr 09, 2024 | 5.163 | 5.193 | 5.054 | 5.093 | 259,072 | -0.03(-0.58%) |
Apr 08, 2024 | 5.183 | 5.223 | 5.093 | 5.123 | 305,013 | -0.05(-0.96%) |
Apr 05, 2024 | 5.083 | 5.223 | 5.004 | 5.173 | 308,997 | +0.10(+1.96%) |
Apr 04, 2024 | 5.233 | 5.342 | 5.044 | 5.073 | 405,798 | -0.16(-3.04%) |
Apr 03, 2024 | 5.332 | 5.481 | 5.009 | 5.233 | 475,824 | -0.13(-2.41%) |
Apr 02, 2024 | 5.670 | 5.670 | 5.332 | 5.362 | 451,186 | -0.38(-6.59%) |
Apr 01, 2024 | 5.700 | 5.760 | 5.660 | 5.740 | 351,482 | +0.07(+1.23%) |
Mar 28, 2024 | 5.511 | 5.720 | 5.511 | 5.670 | 502,063 | +0.20(+3.64%) |
Mar 27, 2024 | 5.511 | 5.511 | 5.282 | 5.471 | 428,271 | +0.14(+2.61%) |
Mar 26, 2024 | 5.621 | 5.653 | 5.312 | 5.332 | 388,121 | -0.30(-5.30%) |
Mar 25, 2024 | 5.760 | 5.800 | 5.626 | 5.631 | 273,968 | -0.09(-1.57%) |
Mar 22, 2024 | 5.889 | 5.914 | 5.680 | 5.720 | 445,949 | -0.20(-3.36%) |
Mar 21, 2024 | 5.889 | 6.058 | 5.879 | 5.919 | 393,282 | +0.07(+1.19%) |
Mar 20, 2024 | 5.720 | 5.879 | 5.710 | 5.849 | 339,527 | +0.13(+2.26%) |
Mar 19, 2024 | 5.680 | 5.800 | 5.601 | 5.720 | 363,740 | +0.06(+1.05%) |
Mar 18, 2024 | 5.521 | 5.735 | 5.451 | 5.660 | 511,011 | +0.14(+2.52%) |
Mar 15, 2024 | 5.521 | 5.670 | 5.451 | 5.521 | 867,524 | -0.02(-0.36%) |
Mar 14, 2024 | 5.820 | 5.859 | 5.476 | 5.541 | 531,841 | -0.27(-4.62%) |
Mar 13, 2024 | 6.058 | 6.068 | 5.611 | 5.810 | 929,464 | -0.25(-4.11%) |
Mar 12, 2024 | 6.227 | 6.242 | 6.048 | 6.058 | 295,561 | -0.17(-2.72%) |
Mar 11, 2024 | 6.397 | 6.446 | 6.212 | 6.227 | 294,006 | -0.15(-2.34%) |
Mar 08, 2024 | 6.416 | 6.491 | 6.318 | 6.377 | 371,911 | +0.01(+0.16%) |
Mar 07, 2024 | 6.446 | 6.515 | 6.337 | 6.367 | 274,385 | -0.02(-0.31%) |
Mar 06, 2024 | 6.396 | 6.426 | 6.278 | 6.386 | 371,030 | +0.04(+0.62%) |
Mar 05, 2024 | 6.406 | 6.550 | 6.342 | 6.347 | 422,381 | -0.10(-1.54%) |
Mar 04, 2024 | 6.357 | 6.565 | 6.357 | 6.446 | 375,788 | +0.01(+0.15%) |
Mar 01, 2024 | 6.505 | 6.570 | 6.426 | 6.436 | 513,119 | -0.03(-0.46%) |
Feb 29, 2024 | 6.644 | 6.881 | 6.342 | 6.466 | 834,187 | -0.17(-2.61%) |
Feb 28, 2024 | 7.109 | 7.169 | 6.203 | 6.639 | 760,675 | -1.27(-16.08%) |
Feb 27, 2024 | 7.991 | 8.010 | 7.901 | 7.911 | 244,274 | +0.04(+0.50%) |
Feb 26, 2024 | 7.882 | 7.941 | 7.723 | 7.872 | 147,825 | -0.05(-0.62%) |
Feb 23, 2024 | 7.891 | 7.971 | 7.854 | 7.921 | 178,545 | +0.02(+0.25%) |
Feb 22, 2024 | 7.971 | 7.971 | 7.852 | 7.901 | 163,877 | -0.11(-1.36%) |
Feb 21, 2024 | 8.000 | 8.050 | 7.926 | 8.010 | 144,022 | -0.02(-0.25%) |
Feb 20, 2024 | 7.882 | 8.112 | 7.882 | 8.030 | 230,139 | +0.07(+0.87%) |
Feb 16, 2024 | 8.159 | 8.218 | 7.891 | 7.961 | 285,236 | -0.17(-2.07%) |
Feb 15, 2024 | 7.921 | 8.139 | 7.812 | 8.129 | 226,822 | +0.16(+1.99%) |
Feb 14, 2024 | 7.882 | 7.991 | 7.836 | 7.971 | 184,910 | +0.18(+2.29%) |
Feb 13, 2024 | 8.010 | 8.070 | 7.773 | 7.792 | 312,157 | -0.49(-5.86%) |
Feb 12, 2024 | 8.040 | 8.307 | 8.040 | 8.278 | 228,822 | +0.24(+2.96%) |
Feb 09, 2024 | 7.981 | 8.060 | 7.961 | 8.040 | 194,458 | +0.04(+0.50%) |
Feb 08, 2024 | 7.822 | 8.000 | 7.822 | 8.000 | 168,672 | +0.18(+2.28%) |
Feb 07, 2024 | 7.842 | 7.931 | 7.792 | 7.822 | 148,947 | -0.03(-0.38%) |
Feb 06, 2024 | 7.684 | 7.852 | 7.684 | 7.852 | 138,435 | +0.16(+2.06%) |
Feb 05, 2024 | 7.743 | 7.862 | 7.693 | 7.693 | 181,880 | -0.16(-2.02%) |
Feb 02, 2024 | 7.812 | 7.911 | 7.738 | 7.852 | 206,802 | -0.06(-0.75%) |
Feb 01, 2024 | 7.763 | 7.966 | 7.763 | 7.911 | 207,768 | +0.19(+2.44%) |
Jan 31, 2024 | 7.911 | 7.946 | 7.723 | 7.723 | 267,592 | -0.19(-2.38%) |
Jan 30, 2024 | 7.862 | 7.926 | 7.812 | 7.911 | 118,119 | +0.03(+0.38%) |
Jan 29, 2024 | 7.852 | 7.882 | 7.792 | 7.882 | 148,479 | +0.02(+0.25%) |
Jan 26, 2024 | 7.931 | 7.961 | 7.837 | 7.862 | 133,915 | -0.01(-0.13%) |
Jan 25, 2024 | 7.763 | 7.877 | 7.753 | 7.872 | 237,158 | +0.17(+2.19%) |
Jan 24, 2024 | 7.921 | 7.921 | 7.674 | 7.703 | 159,429 | -0.13(-1.64%) |
Jan 23, 2024 | 7.961 | 8.020 | 7.812 | 7.832 | 191,221 | -0.06(-0.75%) |
Jan 22, 2024 | 7.753 | 7.901 | 7.733 | 7.891 | 240,899 | +0.21(+2.71%) |
Jan 19, 2024 | 7.733 | 7.733 | 7.535 | 7.684 | 264,552 | +0.00(+0.00%) |
Jan 18, 2024 | 7.693 | 7.713 | 7.614 | 7.684 | 172,859 | -0.04(-0.51%) |
Jan 17, 2024 | 7.743 | 7.812 | 7.723 | 7.723 | 157,815 | -0.10(-1.27%) |
Jan 16, 2024 | 7.872 | 7.917 | 7.812 | 7.822 | 149,601 | -0.13(-1.62%) |
Jan 12, 2024 | 8.109 | 8.109 | 7.951 | 7.951 | 155,041 | -0.05(-0.62%) |
Jan 11, 2024 | 7.991 | 8.010 | 7.911 | 8.000 | 172,747 | -0.02(-0.25%) |
Jan 10, 2024 | 7.911 | 8.080 | 7.911 | 8.020 | 168,181 | +0.05(+0.62%) |
Jan 09, 2024 | 8.000 | 8.159 | 7.961 | 7.971 | 167,548 | -0.27(-3.25%) |
Jan 08, 2024 | 8.179 | 8.258 | 8.099 | 8.238 | 150,074 | +0.01(+0.12%) |
Jan 05, 2024 | 8.189 | 8.288 | 8.189 | 8.228 | 310,449 | +0.01(+0.12%) |
Jan 04, 2024 | 8.189 | 8.288 | 8.005 | 8.218 | 208,522 | +0.13(+1.59%) |
Jan 03, 2024 | 8.297 | 8.317 | 8.090 | 8.090 | 278,561 | -0.18(-2.16%) |
Jan 02, 2024 | 8.149 | 8.337 | 7.882 | 8.268 | 258,700 | +0.10(+1.21%) |
Dec 29, 2023 | 8.139 | 8.218 | 8.109 | 8.169 | 230,211 | +0.06(+0.73%) |
Dec 28, 2023 | 8.070 | 8.149 | 7.951 | 8.109 | 227,514 | +0.00(+0.00%) |
Dec 27, 2023 | 8.000 | 8.129 | 7.931 | 8.109 | 250,869 | +0.11(+1.36%) |
Dec 26, 2023 | 8.020 | 8.050 | 7.926 | 8.000 | 290,419 | -0.01(-0.12%) |
Dec 22, 2023 | 7.991 | 8.109 | 7.991 | 8.010 | 258,704 | -0.01(-0.12%) |
Dec 21, 2023 | 7.901 | 8.020 | 7.862 | 8.020 | 250,493 | +0.17(+2.14%) |
Dec 20, 2023 | 7.931 | 8.010 | 7.832 | 7.852 | 269,115 | -0.07(-0.87%) |
Dec 19, 2023 | 7.872 | 7.931 | 7.535 | 7.921 | 306,090 | +0.11(+1.39%) |
Dec 18, 2023 | 7.792 | 7.885 | 7.753 | 7.812 | 198,080 | +0.06(+0.77%) |
Dec 15, 2023 | 7.911 | 7.911 | 7.753 | 7.753 | 697,565 | -0.08(-1.01%) |
Dec 14, 2023 | 8.030 | 8.129 | 7.763 | 7.832 | 413,061 | -0.09(-1.12%) |
Dec 13, 2023 | 7.644 | 7.921 | 7.594 | 7.921 | 436,995 | +0.26(+3.36%) |
Dec 12, 2023 | 7.684 | 7.693 | 7.555 | 7.664 | 148,432 | +0.01(+0.13%) |
Dec 11, 2023 | 7.703 | 7.743 | 7.585 | 7.654 | 207,665 | -0.05(-0.64%) |
Dec 08, 2023 | 7.733 | 7.783 | 7.664 | 7.703 | 174,969 | -0.05(-0.64%) |
Dec 07, 2023 | 7.654 | 7.773 | 7.510 | 7.753 | 246,742 | +0.13(+1.69%) |
Dec 06, 2023 | 7.723 | 7.812 | 7.609 | 7.624 | 196,400 | -0.07(-0.90%) |
Dec 05, 2023 | 7.654 | 7.713 | 7.594 | 7.693 | 168,494 | +0.04(+0.52%) |
Dec 04, 2023 | 7.585 | 7.713 | 7.565 | 7.654 | 229,414 | +0.04(+0.52%) |