Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 6.510 | 6.680 | 5.545 | 5.790 | 168,726 | -0.83(-12.54%) |
May 09, 2024 | 6.350 | 6.670 | 6.350 | 6.620 | 122,057 | +0.23(+3.60%) |
May 08, 2024 | 6.300 | 6.460 | 6.300 | 6.390 | 57,168 | +0.03(+0.47%) |
May 07, 2024 | 6.360 | 6.490 | 6.310 | 6.360 | 98,995 | +0.00(+0.00%) |
May 06, 2024 | 6.380 | 6.440 | 6.350 | 6.360 | 57,109 | -0.03(-0.47%) |
May 03, 2024 | 6.410 | 6.510 | 6.340 | 6.390 | 51,249 | +0.01(+0.16%) |
May 02, 2024 | 6.330 | 6.440 | 6.310 | 6.380 | 80,030 | +0.14(+2.24%) |
May 01, 2024 | 6.190 | 6.400 | 6.190 | 6.240 | 60,520 | +0.03(+0.48%) |
Apr 30, 2024 | 6.250 | 6.270 | 6.210 | 6.210 | 48,243 | -0.07(-1.11%) |
Apr 29, 2024 | 6.210 | 6.320 | 6.210 | 6.280 | 55,412 | +0.03(+0.48%) |
Apr 26, 2024 | 6.230 | 6.300 | 6.210 | 6.250 | 46,038 | +0.07(+1.13%) |
Apr 25, 2024 | 6.120 | 6.201 | 6.050 | 6.180 | 64,197 | -0.05(-0.80%) |
Apr 24, 2024 | 6.200 | 6.280 | 6.190 | 6.230 | 72,082 | +0.00(+0.00%) |
Apr 23, 2024 | 6.135 | 6.305 | 6.135 | 6.230 | 55,189 | +0.11(+1.80%) |
Apr 22, 2024 | 6.150 | 6.210 | 6.030 | 6.120 | 67,997 | +0.01(+0.16%) |
Apr 19, 2024 | 6.030 | 6.150 | 6.030 | 6.110 | 62,244 | +0.05(+0.83%) |
Apr 18, 2024 | 6.150 | 6.200 | 6.040 | 6.060 | 77,425 | -0.07(-1.14%) |
Apr 17, 2024 | 6.090 | 6.230 | 6.090 | 6.130 | 61,558 | +0.00(+0.00%) |
Apr 16, 2024 | 6.060 | 6.250 | 6.060 | 6.130 | 54,011 | -0.01(-0.16%) |
Apr 15, 2024 | 6.120 | 6.250 | 6.035 | 6.140 | 83,937 | -0.07(-1.13%) |
Apr 12, 2024 | 6.230 | 6.370 | 6.200 | 6.210 | 72,822 | -0.07(-1.11%) |
Apr 11, 2024 | 6.190 | 6.290 | 6.160 | 6.280 | 57,156 | +0.10(+1.62%) |
Apr 10, 2024 | 6.320 | 6.320 | 6.130 | 6.180 | 82,281 | -0.25(-3.89%) |
Apr 09, 2024 | 6.430 | 6.505 | 6.410 | 6.430 | 76,759 | +0.04(+0.63%) |
Apr 08, 2024 | 6.350 | 6.450 | 6.340 | 6.390 | 77,971 | +0.05(+0.79%) |
Apr 05, 2024 | 6.280 | 6.360 | 6.250 | 6.340 | 51,404 | +0.07(+1.12%) |
Apr 04, 2024 | 6.320 | 6.400 | 6.250 | 6.270 | 77,611 | -0.01(-0.16%) |
Apr 03, 2024 | 6.390 | 6.430 | 6.260 | 6.280 | 100,111 | -0.14(-2.18%) |
Apr 02, 2024 | 6.380 | 6.470 | 6.344 | 6.420 | 68,399 | -0.01(-0.16%) |
Apr 01, 2024 | 6.520 | 6.520 | 6.350 | 6.430 | 99,879 | -0.02(-0.31%) |
Mar 28, 2024 | 6.450 | 6.570 | 6.420 | 6.450 | 96,202 | +0.03(+0.47%) |
Mar 27, 2024 | 6.350 | 6.470 | 6.350 | 6.420 | 118,874 | +0.05(+0.78%) |
Mar 26, 2024 | 6.460 | 6.490 | 6.350 | 6.370 | 132,390 | -0.01(-0.16%) |
Mar 25, 2024 | 6.370 | 6.496 | 6.345 | 6.380 | 82,758 | +0.04(+0.63%) |
Mar 22, 2024 | 6.410 | 6.500 | 6.320 | 6.340 | 76,681 | -0.09(-1.40%) |
Mar 21, 2024 | 6.440 | 6.570 | 6.395 | 6.430 | 105,184 | -0.01(-0.16%) |
Mar 20, 2024 | 6.380 | 6.480 | 6.375 | 6.440 | 109,599 | +0.05(+0.78%) |
Mar 19, 2024 | 6.210 | 6.480 | 6.180 | 6.390 | 100,200 | +0.12(+1.91%) |
Mar 18, 2024 | 6.350 | 6.480 | 5.862 | 6.270 | 157,057 | -0.18(-2.79%) |
Mar 15, 2024 | 6.290 | 6.520 | 6.290 | 6.450 | 155,238 | +0.10(+1.57%) |
Mar 14, 2024 | 6.370 | 6.470 | 6.280 | 6.350 | 100,977 | -0.01(-0.16%) |
Mar 13, 2024 | 6.410 | 6.507 | 6.320 | 6.360 | 83,841 | -0.05(-0.78%) |
Mar 12, 2024 | 6.520 | 6.540 | 6.350 | 6.410 | 157,649 | -0.12(-1.84%) |
Mar 11, 2024 | 6.150 | 6.670 | 6.150 | 6.530 | 207,395 | +0.40(+6.53%) |
Mar 08, 2024 | 6.120 | 6.300 | 6.100 | 6.130 | 124,757 | +0.09(+1.49%) |
Mar 07, 2024 | 5.850 | 6.210 | 5.850 | 6.040 | 126,705 | +0.17(+2.90%) |
Mar 06, 2024 | 5.970 | 6.030 | 5.820 | 5.870 | 130,470 | -0.04(-0.68%) |
Mar 05, 2024 | 6.140 | 6.220 | 5.860 | 5.910 | 114,046 | -0.25(-4.06%) |
Mar 04, 2024 | 6.210 | 6.250 | 6.040 | 6.160 | 148,338 | -0.05(-0.81%) |
Mar 01, 2024 | 6.150 | 6.380 | 6.120 | 6.210 | 86,141 | +0.08(+1.31%) |
Feb 29, 2024 | 6.070 | 6.250 | 6.000 | 6.130 | 105,155 | +0.08(+1.32%) |
Feb 28, 2024 | 6.130 | 6.140 | 6.000 | 6.050 | 69,167 | -0.10(-1.63%) |
Feb 27, 2024 | 6.100 | 6.381 | 6.100 | 6.150 | 116,449 | -0.05(-0.81%) |
Feb 26, 2024 | 6.000 | 6.302 | 5.950 | 6.200 | 152,258 | +0.20(+3.33%) |
Feb 23, 2024 | 5.710 | 6.050 | 5.692 | 6.000 | 90,861 | +0.31(+5.45%) |
Feb 22, 2024 | 5.840 | 5.898 | 5.660 | 5.690 | 103,407 | -0.14(-2.40%) |
Feb 21, 2024 | 5.840 | 6.069 | 5.800 | 5.830 | 89,815 | -0.04(-0.68%) |
Feb 20, 2024 | 5.860 | 6.010 | 5.850 | 5.870 | 111,724 | -0.08(-1.34%) |
Feb 16, 2024 | 5.970 | 6.000 | 5.850 | 5.950 | 79,485 | -0.03(-0.50%) |
Feb 15, 2024 | 6.110 | 6.110 | 5.820 | 5.980 | 117,650 | -0.02(-0.33%) |
Feb 14, 2024 | 5.710 | 6.020 | 5.710 | 6.000 | 120,988 | +0.32(+5.63%) |
Feb 13, 2024 | 5.830 | 5.920 | 5.610 | 5.680 | 138,576 | -0.26(-4.38%) |
Feb 12, 2024 | 5.670 | 5.950 | 5.500 | 5.940 | 365,539 | +0.16(+2.77%) |
Feb 09, 2024 | 6.740 | 6.740 | 5.605 | 5.780 | 407,762 | -1.85(-24.25%) |
Feb 08, 2024 | 7.630 | 7.697 | 7.520 | 7.630 | 48,184 | -0.01(-0.13%) |
Feb 07, 2024 | 7.830 | 7.830 | 7.564 | 7.640 | 34,172 | -0.12(-1.55%) |
Feb 06, 2024 | 7.680 | 7.830 | 7.650 | 7.760 | 55,592 | +0.02(+0.26%) |
Feb 05, 2024 | 7.920 | 7.920 | 7.660 | 7.740 | 75,453 | -0.08(-1.02%) |
Feb 02, 2024 | 7.730 | 7.960 | 7.680 | 7.820 | 66,590 | -0.02(-0.26%) |
Feb 01, 2024 | 7.660 | 7.940 | 7.625 | 7.840 | 117,952 | +0.34(+4.53%) |
Jan 31, 2024 | 7.630 | 7.650 | 7.500 | 7.500 | 63,575 | -0.18(-2.34%) |
Jan 30, 2024 | 7.780 | 7.888 | 7.560 | 7.680 | 30,717 | -0.07(-0.90%) |
Jan 29, 2024 | 7.600 | 7.750 | 7.500 | 7.750 | 46,341 | +0.16(+2.11%) |
Jan 26, 2024 | 7.630 | 7.715 | 7.560 | 7.590 | 31,133 | -0.10(-1.30%) |
Jan 25, 2024 | 7.720 | 7.740 | 7.554 | 7.690 | 42,790 | +0.10(+1.32%) |
Jan 24, 2024 | 7.930 | 7.930 | 7.500 | 7.590 | 42,241 | -0.21(-2.69%) |
Jan 23, 2024 | 7.870 | 7.930 | 7.700 | 7.800 | 54,237 | +0.05(+0.65%) |
Jan 22, 2024 | 7.650 | 7.810 | 7.650 | 7.750 | 62,786 | +0.15(+1.97%) |
Jan 19, 2024 | 7.650 | 7.670 | 7.450 | 7.600 | 38,538 | -0.02(-0.26%) |
Jan 18, 2024 | 7.520 | 7.638 | 7.452 | 7.620 | 25,867 | +0.11(+1.46%) |
Jan 17, 2024 | 7.500 | 7.560 | 7.320 | 7.510 | 28,454 | +0.01(+0.13%) |
Jan 16, 2024 | 7.610 | 7.678 | 7.460 | 7.500 | 43,645 | -0.19(-2.47%) |
Jan 12, 2024 | 7.840 | 7.840 | 7.600 | 7.690 | 26,330 | -0.01(-0.13%) |
Jan 11, 2024 | 8.020 | 8.020 | 7.590 | 7.700 | 81,978 | -0.26(-3.27%) |
Jan 10, 2024 | 7.800 | 8.010 | 7.630 | 7.960 | 152,191 | +0.13(+1.66%) |
Jan 09, 2024 | 7.870 | 7.976 | 7.800 | 7.830 | 52,264 | -0.11(-1.39%) |
Jan 08, 2024 | 7.910 | 8.125 | 7.900 | 7.940 | 54,750 | +0.02(+0.25%) |
Jan 05, 2024 | 8.020 | 8.290 | 7.890 | 7.920 | 84,138 | -0.13(-1.61%) |
Jan 04, 2024 | 7.970 | 8.130 | 7.910 | 8.050 | 65,594 | +0.04(+0.50%) |
Jan 03, 2024 | 8.080 | 8.300 | 7.990 | 8.010 | 73,223 | -0.23(-2.79%) |
Jan 02, 2024 | 8.270 | 8.292 | 8.105 | 8.240 | 58,940 | -0.09(-1.08%) |
Dec 29, 2023 | 8.290 | 8.340 | 8.140 | 8.330 | 49,032 | -0.02(-0.24%) |
Dec 28, 2023 | 8.470 | 8.512 | 8.240 | 8.350 | 57,818 | -0.11(-1.30%) |
Dec 27, 2023 | 8.450 | 8.490 | 8.310 | 8.460 | 72,328 | +0.01(+0.12%) |
Dec 26, 2023 | 8.400 | 8.520 | 8.370 | 8.450 | 80,342 | +0.14(+1.68%) |
Dec 22, 2023 | 8.350 | 8.350 | 8.050 | 8.310 | 100,233 | +0.04(+0.48%) |
Dec 21, 2023 | 8.010 | 8.310 | 7.920 | 8.270 | 98,157 | +0.39(+4.95%) |
Dec 20, 2023 | 8.250 | 8.250 | 7.855 | 7.880 | 70,536 | -0.31(-3.79%) |
Dec 19, 2023 | 8.030 | 8.220 | 7.960 | 8.190 | 69,507 | +0.24(+3.02%) |
Dec 18, 2023 | 7.750 | 7.950 | 7.700 | 7.950 | 99,302 | +0.21(+2.71%) |
Dec 15, 2023 | 7.900 | 7.900 | 7.630 | 7.740 | 102,357 | -0.10(-1.28%) |
Dec 14, 2023 | 8.060 | 8.060 | 7.780 | 7.840 | 48,344 | -0.12(-1.51%) |
Dec 13, 2023 | 7.820 | 7.960 | 7.600 | 7.960 | 66,220 | +0.14(+1.79%) |
Dec 12, 2023 | 7.900 | 7.900 | 7.785 | 7.820 | 43,716 | -0.16(-2.01%) |
Dec 11, 2023 | 7.950 | 8.070 | 7.763 | 7.980 | 63,301 | -0.01(-0.13%) |
Dec 08, 2023 | 7.890 | 8.010 | 7.700 | 7.990 | 77,416 | +0.10(+1.27%) |
Dec 07, 2023 | 7.680 | 7.900 | 7.540 | 7.890 | 228,837 | +0.08(+1.02%) |
Dec 06, 2023 | 8.040 | 8.080 | 7.800 | 7.810 | 87,213 | -0.35(-4.35%) |
Dec 05, 2023 | 8.090 | 8.250 | 7.940 | 8.165 | 89,968 | +0.16(+2.06%) |
Dec 04, 2023 | 7.540 | 8.020 | 7.520 | 8.000 | 193,579 | +0.48(+6.38%) |