Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 5.750 | 5.750 | 5.575 | 5.650 | 439,221 | -0.02(-0.44%) |
May 14, 2024 | 5.580 | 5.805 | 5.558 | 5.675 | 525,607 | +0.13(+2.44%) |
May 13, 2024 | 5.350 | 5.780 | 5.350 | 5.540 | 599,626 | +0.28(+5.32%) |
May 10, 2024 | 5.200 | 5.285 | 5.010 | 5.260 | 488,851 | +0.07(+1.35%) |
May 09, 2024 | 5.050 | 5.255 | 4.960 | 5.190 | 559,430 | +0.15(+2.98%) |
May 08, 2024 | 4.670 | 5.240 | 4.520 | 5.040 | 1,539,180 | +0.76(+17.76%) |
May 07, 2024 | 4.400 | 4.470 | 4.230 | 4.280 | 364,522 | -0.08(-1.83%) |
May 06, 2024 | 4.300 | 4.495 | 4.280 | 4.360 | 471,656 | +0.09(+2.11%) |
May 03, 2024 | 4.320 | 4.380 | 4.190 | 4.270 | 294,678 | +0.03(+0.71%) |
May 02, 2024 | 4.190 | 4.310 | 4.090 | 4.240 | 408,260 | +0.05(+1.19%) |
May 01, 2024 | 4.280 | 4.310 | 4.105 | 4.190 | 417,960 | -0.11(-2.56%) |
Apr 30, 2024 | 4.630 | 4.730 | 4.160 | 4.300 | 828,209 | -0.34(-7.33%) |
Apr 29, 2024 | 4.570 | 4.740 | 4.555 | 4.640 | 328,734 | +0.09(+1.98%) |
Apr 26, 2024 | 4.340 | 4.580 | 4.310 | 4.550 | 411,198 | +0.21(+4.84%) |
Apr 25, 2024 | 4.350 | 4.350 | 4.240 | 4.340 | 290,681 | -0.03(-0.69%) |
Apr 24, 2024 | 4.410 | 4.435 | 4.310 | 4.370 | 369,582 | -0.07(-1.58%) |
Apr 23, 2024 | 4.580 | 4.650 | 4.395 | 4.440 | 410,505 | -0.14(-3.06%) |
Apr 22, 2024 | 4.540 | 4.745 | 4.360 | 4.580 | 425,336 | +0.03(+0.66%) |
Apr 19, 2024 | 4.540 | 4.578 | 4.470 | 4.550 | 483,203 | +0.06(+1.34%) |
Apr 18, 2024 | 4.490 | 4.660 | 4.455 | 4.490 | 550,034 | +0.01(+0.22%) |
Apr 17, 2024 | 4.730 | 4.810 | 4.480 | 4.480 | 277,866 | -0.22(-4.68%) |
Apr 16, 2024 | 4.700 | 4.740 | 4.625 | 4.700 | 360,452 | -0.02(-0.42%) |
Apr 15, 2024 | 4.620 | 4.815 | 4.620 | 4.720 | 391,700 | +0.05(+1.07%) |
Apr 12, 2024 | 4.790 | 4.790 | 4.640 | 4.670 | 337,196 | -0.15(-3.11%) |
Apr 11, 2024 | 4.840 | 4.940 | 4.770 | 4.820 | 334,499 | -0.03(-0.62%) |
Apr 10, 2024 | 5.010 | 5.040 | 4.800 | 4.850 | 521,396 | -0.27(-5.27%) |
Apr 09, 2024 | 5.190 | 5.220 | 5.080 | 5.120 | 257,723 | -0.03(-0.58%) |
Apr 08, 2024 | 5.210 | 5.250 | 5.120 | 5.150 | 303,425 | -0.05(-0.96%) |
Apr 05, 2024 | 5.110 | 5.250 | 5.030 | 5.200 | 307,388 | +0.10(+1.96%) |
Apr 04, 2024 | 5.260 | 5.370 | 5.070 | 5.100 | 403,685 | -0.16(-3.04%) |
Apr 03, 2024 | 5.360 | 5.510 | 5.035 | 5.260 | 473,346 | -0.13(-2.41%) |
Apr 02, 2024 | 5.700 | 5.700 | 5.360 | 5.390 | 448,837 | -0.38(-6.59%) |
Apr 01, 2024 | 5.730 | 5.790 | 5.690 | 5.770 | 349,652 | +0.07(+1.23%) |
Mar 28, 2024 | 5.540 | 5.750 | 5.540 | 5.700 | 499,449 | +0.20(+3.64%) |
Mar 27, 2024 | 5.540 | 5.540 | 5.310 | 5.500 | 426,041 | +0.14(+2.61%) |
Mar 26, 2024 | 5.650 | 5.682 | 5.340 | 5.360 | 386,100 | -0.30(-5.30%) |
Mar 25, 2024 | 5.790 | 5.830 | 5.655 | 5.660 | 272,542 | -0.09(-1.57%) |
Mar 22, 2024 | 5.920 | 5.945 | 5.710 | 5.750 | 443,627 | -0.20(-3.36%) |
Mar 21, 2024 | 5.920 | 6.090 | 5.910 | 5.950 | 391,234 | +0.07(+1.19%) |
Mar 20, 2024 | 5.750 | 5.910 | 5.740 | 5.880 | 337,759 | +0.13(+2.26%) |
Mar 19, 2024 | 5.710 | 5.830 | 5.630 | 5.750 | 361,846 | +0.06(+1.05%) |
Mar 18, 2024 | 5.550 | 5.765 | 5.480 | 5.690 | 508,350 | +0.14(+2.52%) |
Mar 15, 2024 | 5.550 | 5.700 | 5.480 | 5.550 | 863,006 | -0.02(-0.36%) |
Mar 14, 2024 | 5.850 | 5.890 | 5.505 | 5.570 | 529,071 | -0.27(-4.62%) |
Mar 13, 2024 | 6.090 | 6.100 | 5.640 | 5.840 | 924,624 | -0.25(-4.11%) |
Mar 12, 2024 | 6.260 | 6.275 | 6.080 | 6.090 | 294,022 | -0.17(-2.72%) |
Mar 11, 2024 | 6.430 | 6.480 | 6.245 | 6.260 | 292,475 | -0.15(-2.34%) |
Mar 08, 2024 | 6.450 | 6.525 | 6.351 | 6.410 | 369,974 | +0.01(+0.16%) |
Mar 07, 2024 | 6.480 | 6.549 | 6.370 | 6.400 | 272,956 | -0.02(-0.31%) |
Mar 06, 2024 | 6.430 | 6.460 | 6.310 | 6.420 | 369,098 | +0.04(+0.62%) |
Mar 05, 2024 | 6.440 | 6.584 | 6.375 | 6.380 | 420,181 | -0.10(-1.54%) |
Mar 04, 2024 | 6.390 | 6.599 | 6.390 | 6.480 | 373,831 | +0.01(+0.15%) |
Mar 01, 2024 | 6.539 | 6.604 | 6.460 | 6.470 | 510,446 | -0.03(-0.46%) |
Feb 29, 2024 | 6.679 | 6.917 | 6.375 | 6.500 | 829,842 | -0.17(-2.61%) |
Feb 28, 2024 | 7.146 | 7.206 | 6.236 | 6.674 | 756,713 | -1.28(-16.08%) |
Feb 27, 2024 | 8.032 | 8.052 | 7.943 | 7.953 | 243,001 | +0.04(+0.50%) |
Feb 26, 2024 | 7.923 | 7.983 | 7.764 | 7.913 | 147,055 | -0.05(-0.63%) |
Feb 23, 2024 | 7.933 | 8.012 | 7.895 | 7.963 | 177,615 | +0.02(+0.25%) |
Feb 22, 2024 | 8.012 | 8.012 | 7.893 | 7.943 | 163,023 | -0.11(-1.36%) |
Feb 21, 2024 | 8.042 | 8.092 | 7.968 | 8.052 | 143,272 | -0.02(-0.25%) |
Feb 20, 2024 | 7.923 | 8.155 | 7.923 | 8.072 | 228,941 | +0.07(+0.87%) |
Feb 16, 2024 | 8.202 | 8.261 | 7.933 | 8.002 | 283,750 | -0.17(-2.07%) |
Feb 15, 2024 | 7.963 | 8.182 | 7.853 | 8.172 | 225,640 | +0.16(+1.99%) |
Feb 14, 2024 | 7.923 | 8.032 | 7.877 | 8.012 | 183,947 | +0.18(+2.29%) |
Feb 13, 2024 | 8.052 | 8.112 | 7.813 | 7.833 | 310,531 | -0.49(-5.86%) |
Feb 12, 2024 | 8.082 | 8.351 | 8.082 | 8.321 | 227,631 | +0.24(+2.96%) |
Feb 09, 2024 | 8.022 | 8.102 | 8.002 | 8.082 | 193,445 | +0.04(+0.50%) |
Feb 08, 2024 | 7.863 | 8.042 | 7.863 | 8.042 | 167,793 | +0.18(+2.28%) |
Feb 07, 2024 | 7.883 | 7.973 | 7.833 | 7.863 | 148,171 | -0.03(-0.38%) |
Feb 06, 2024 | 7.724 | 7.893 | 7.724 | 7.893 | 137,714 | +0.16(+2.06%) |
Feb 05, 2024 | 7.784 | 7.903 | 7.734 | 7.734 | 180,933 | -0.16(-2.02%) |
Feb 02, 2024 | 7.853 | 7.953 | 7.779 | 7.893 | 205,725 | -0.06(-0.75%) |
Feb 01, 2024 | 7.803 | 8.007 | 7.803 | 7.953 | 206,686 | +0.19(+2.44%) |
Jan 31, 2024 | 7.953 | 7.988 | 7.764 | 7.764 | 266,198 | -0.19(-2.38%) |
Jan 30, 2024 | 7.903 | 7.963 | 7.853 | 7.953 | 117,504 | +0.03(+0.38%) |
Jan 29, 2024 | 7.893 | 7.923 | 7.833 | 7.923 | 147,706 | +0.02(+0.25%) |
Jan 26, 2024 | 7.973 | 8.002 | 7.878 | 7.903 | 133,217 | -0.01(-0.13%) |
Jan 25, 2024 | 7.803 | 7.918 | 7.793 | 7.913 | 235,923 | +0.17(+2.19%) |
Jan 24, 2024 | 7.963 | 7.963 | 7.714 | 7.744 | 158,598 | -0.13(-1.64%) |
Jan 23, 2024 | 8.002 | 8.062 | 7.853 | 7.873 | 190,225 | -0.06(-0.75%) |
Jan 22, 2024 | 7.793 | 7.943 | 7.774 | 7.933 | 239,645 | +0.21(+2.71%) |
Jan 19, 2024 | 7.774 | 7.774 | 7.574 | 7.724 | 263,174 | +0.00(+0.00%) |
Jan 18, 2024 | 7.734 | 7.754 | 7.654 | 7.724 | 171,959 | -0.04(-0.51%) |
Jan 17, 2024 | 7.784 | 7.853 | 7.764 | 7.764 | 156,993 | -0.10(-1.27%) |
Jan 16, 2024 | 7.913 | 7.959 | 7.853 | 7.863 | 148,822 | -0.13(-1.62%) |
Jan 12, 2024 | 8.152 | 8.152 | 7.993 | 7.993 | 154,233 | -0.05(-0.62%) |
Jan 11, 2024 | 8.032 | 8.052 | 7.953 | 8.042 | 171,847 | -0.02(-0.25%) |
Jan 10, 2024 | 7.953 | 8.122 | 7.953 | 8.062 | 167,305 | +0.05(+0.62%) |
Jan 09, 2024 | 8.042 | 8.202 | 8.002 | 8.012 | 166,675 | -0.27(-3.25%) |
Jan 08, 2024 | 8.221 | 8.301 | 8.142 | 8.281 | 149,292 | +0.01(+0.12%) |
Jan 05, 2024 | 8.231 | 8.331 | 8.231 | 8.271 | 308,832 | +0.01(+0.12%) |
Jan 04, 2024 | 8.231 | 8.331 | 8.047 | 8.261 | 207,436 | +0.13(+1.59%) |
Jan 03, 2024 | 8.341 | 8.361 | 8.132 | 8.132 | 277,110 | -0.18(-2.16%) |
Jan 02, 2024 | 8.192 | 8.381 | 7.923 | 8.311 | 257,352 | +0.10(+1.21%) |
Dec 29, 2023 | 8.182 | 8.261 | 8.152 | 8.212 | 229,012 | +0.06(+0.73%) |
Dec 28, 2023 | 8.112 | 8.192 | 7.993 | 8.152 | 226,329 | +0.00(+0.00%) |
Dec 27, 2023 | 8.042 | 8.172 | 7.973 | 8.152 | 249,563 | +0.11(+1.36%) |
Dec 26, 2023 | 8.062 | 8.092 | 7.968 | 8.042 | 288,906 | -0.01(-0.12%) |
Dec 22, 2023 | 8.032 | 8.152 | 8.032 | 8.052 | 257,356 | -0.01(-0.12%) |
Dec 21, 2023 | 7.943 | 8.062 | 7.903 | 8.062 | 249,188 | +0.17(+2.14%) |
Dec 20, 2023 | 7.973 | 8.052 | 7.873 | 7.893 | 267,714 | -0.07(-0.88%) |
Dec 19, 2023 | 7.913 | 7.973 | 7.574 | 7.963 | 304,496 | +0.11(+1.39%) |
Dec 18, 2023 | 7.833 | 7.926 | 7.793 | 7.853 | 197,048 | +0.06(+0.77%) |
Dec 15, 2023 | 7.953 | 7.953 | 7.793 | 7.793 | 693,932 | -0.08(-1.01%) |
Dec 14, 2023 | 8.072 | 8.202 | 7.803 | 7.873 | 410,910 | -0.09(-1.12%) |
Dec 13, 2023 | 7.684 | 7.963 | 7.634 | 7.963 | 434,719 | +0.26(+3.36%) |
Dec 12, 2023 | 7.724 | 7.734 | 7.594 | 7.704 | 147,658 | +0.01(+0.13%) |
Dec 11, 2023 | 7.744 | 7.784 | 7.624 | 7.694 | 206,583 | -0.05(-0.64%) |
Dec 08, 2023 | 7.774 | 7.823 | 7.704 | 7.744 | 174,058 | -0.05(-0.64%) |
Dec 07, 2023 | 7.694 | 7.813 | 7.550 | 7.793 | 245,457 | +0.13(+1.69%) |
Dec 06, 2023 | 7.764 | 7.853 | 7.649 | 7.664 | 195,377 | -0.07(-0.90%) |
Dec 05, 2023 | 7.694 | 7.754 | 7.634 | 7.734 | 167,617 | +0.04(+0.52%) |
Dec 04, 2023 | 7.624 | 7.754 | 7.604 | 7.694 | 228,219 | +0.04(+0.52%) |
Dec 01, 2023 | 7.465 | 7.674 | 7.430 | 7.654 | 279,410 | +0.21(+2.81%) |
Nov 30, 2023 | 7.485 | 7.505 | 7.395 | 7.445 | 461,311 | -0.03(-0.40%) |
Nov 29, 2023 | 7.495 | 7.654 | 7.455 | 7.475 | 147,168 | +0.04(+0.54%) |
Nov 28, 2023 | 7.505 | 7.525 | 7.430 | 7.435 | 135,859 | -0.08(-1.06%) |
Nov 27, 2023 | 7.505 | 7.555 | 7.451 | 7.515 | 170,942 | +0.01(+0.13%) |
Nov 24, 2023 | 7.445 | 7.555 | 7.445 | 7.505 | 105,698 | +0.04(+0.53%) |
Nov 22, 2023 | 7.495 | 7.579 | 7.455 | 7.465 | 123,538 | +0.00(+0.00%) |
Nov 21, 2023 | 7.435 | 7.555 | 7.356 | 7.465 | 181,978 | -0.02(-0.27%) |
Nov 20, 2023 | 7.316 | 7.560 | 7.316 | 7.485 | 254,972 | +0.17(+2.31%) |
Nov 17, 2023 | 7.226 | 7.326 | 7.161 | 7.316 | 315,793 | +0.15(+2.08%) |
Nov 16, 2023 | 7.276 | 7.326 | 7.112 | 7.166 | 208,109 | -0.11(-1.50%) |
Nov 15, 2023 | 7.246 | 7.375 | 7.192 | 7.276 | 281,123 | +0.09(+1.24%) |
Nov 14, 2023 | 7.296 | 7.395 | 6.968 | 7.187 | 456,578 | -0.30(-3.97%) |
Nov 13, 2023 | 7.474 | 7.613 | 7.469 | 7.484 | 210,196 | -0.03(-0.40%) |
Nov 10, 2023 | 7.167 | 7.553 | 7.097 | 7.514 | 282,741 | +0.40(+5.57%) |
Nov 09, 2023 | 7.276 | 7.345 | 7.097 | 7.117 | 313,853 | -0.08(-1.10%) |
Nov 08, 2023 | 7.325 | 7.454 | 7.093 | 7.197 | 349,438 | -0.16(-2.16%) |
Nov 07, 2023 | 8.079 | 8.079 | 7.008 | 7.355 | 603,078 | -0.45(-5.72%) |
Nov 06, 2023 | 7.811 | 7.846 | 7.747 | 7.801 | 192,643 | -0.03(-0.38%) |
Nov 03, 2023 | 7.742 | 7.886 | 7.722 | 7.831 | 311,361 | +0.17(+2.20%) |
Nov 02, 2023 | 7.563 | 7.672 | 7.553 | 7.662 | 249,219 | +0.16(+2.11%) |
Nov 01, 2023 | 7.464 | 7.524 | 7.395 | 7.504 | 205,648 | +0.02(+0.26%) |
Oct 31, 2023 | 7.633 | 7.762 | 7.474 | 7.484 | 257,984 | -0.16(-2.08%) |
Oct 30, 2023 | 7.583 | 7.712 | 7.405 | 7.643 | 192,091 | +0.09(+1.18%) |
Oct 27, 2023 | 7.623 | 7.703 | 7.506 | 7.553 | 228,104 | -0.02(-0.26%) |
Oct 26, 2023 | 7.454 | 7.618 | 7.439 | 7.573 | 173,817 | +0.12(+1.60%) |
Oct 25, 2023 | 7.365 | 7.506 | 7.266 | 7.454 | 198,347 | +0.02(+0.27%) |
Oct 24, 2023 | 7.514 | 7.633 | 7.385 | 7.434 | 236,054 | -0.06(-0.79%) |
Oct 23, 2023 | 7.524 | 7.623 | 7.415 | 7.494 | 190,609 | -0.03(-0.40%) |
Oct 20, 2023 | 7.633 | 7.672 | 7.514 | 7.524 | 232,601 | -0.07(-0.91%) |
Oct 19, 2023 | 7.613 | 7.772 | 7.583 | 7.593 | 184,674 | -0.07(-0.91%) |
Oct 18, 2023 | 7.702 | 7.732 | 7.648 | 7.662 | 180,266 | -0.10(-1.28%) |
Oct 17, 2023 | 7.633 | 7.876 | 7.633 | 7.762 | 290,322 | +0.05(+0.64%) |
Oct 16, 2023 | 7.583 | 7.762 | 7.583 | 7.712 | 214,219 | +0.17(+2.23%) |
Oct 13, 2023 | 7.573 | 7.662 | 7.509 | 7.544 | 189,398 | -0.01(-0.13%) |
Oct 12, 2023 | 7.593 | 7.603 | 7.405 | 7.553 | 261,802 | -0.05(-0.65%) |
Oct 11, 2023 | 7.613 | 7.653 | 7.444 | 7.603 | 191,343 | -0.01(-0.13%) |
Oct 10, 2023 | 7.494 | 7.633 | 7.385 | 7.613 | 283,111 | +0.15(+1.99%) |
Oct 09, 2023 | 7.425 | 7.484 | 7.335 | 7.464 | 233,682 | +0.00(+0.00%) |
Oct 06, 2023 | 7.425 | 7.534 | 7.246 | 7.464 | 219,597 | +0.02(+0.27%) |
Oct 05, 2023 | 7.345 | 7.504 | 7.335 | 7.444 | 347,300 | +0.07(+0.94%) |
Oct 04, 2023 | 7.177 | 7.395 | 7.157 | 7.375 | 271,211 | +0.21(+2.90%) |
Oct 03, 2023 | 7.008 | 7.192 | 6.988 | 7.167 | 261,753 | +0.14(+2.05%) |
Oct 02, 2023 | 7.097 | 7.137 | 6.929 | 7.023 | 295,993 | -0.06(-0.91%) |
Sep 29, 2023 | 7.097 | 7.117 | 7.028 | 7.088 | 289,313 | +0.01(+0.14%) |
Sep 28, 2023 | 6.998 | 7.117 | 6.967 | 7.078 | 347,634 | +0.08(+1.13%) |
Sep 27, 2023 | 7.058 | 7.117 | 6.949 | 6.998 | 541,027 | -0.01(-0.14%) |
Sep 26, 2023 | 7.048 | 7.157 | 6.959 | 7.008 | 563,503 | -0.06(-0.84%) |
Sep 25, 2023 | 7.226 | 7.117 | 7.048 | 7.068 | 547,858 | -0.21(-2.86%) |
Sep 22, 2023 | 7.375 | 7.434 | 7.276 | 7.276 | 189,497 | -0.09(-1.21%) |
Sep 21, 2023 | 7.276 | 7.425 | 7.271 | 7.365 | 294,489 | +0.06(+0.81%) |
Sep 20, 2023 | 7.474 | 7.494 | 7.296 | 7.306 | 255,239 | -0.17(-2.25%) |
Sep 19, 2023 | 7.464 | 7.544 | 7.430 | 7.474 | 351,865 | +0.01(+0.13%) |
Sep 18, 2023 | 7.316 | 7.499 | 7.316 | 7.464 | 465,097 | +0.15(+2.03%) |
Sep 15, 2023 | 7.385 | 7.464 | 7.286 | 7.316 | 1,051,339 | -0.09(-1.20%) |
Sep 14, 2023 | 7.484 | 7.613 | 7.375 | 7.405 | 794,404 | -0.04(-0.53%) |
Sep 13, 2023 | 7.474 | 7.628 | 7.345 | 7.444 | 836,087 | +0.00(+0.00%) |
Sep 12, 2023 | 7.266 | 7.484 | 7.236 | 7.444 | 703,598 | +0.19(+2.60%) |
Sep 11, 2023 | 7.375 | 7.464 | 7.241 | 7.256 | 633,487 | -0.10(-1.35%) |
Sep 08, 2023 | 7.207 | 7.360 | 7.142 | 7.355 | 359,965 | +0.17(+2.34%) |
Sep 07, 2023 | 7.345 | 7.385 | 7.152 | 7.187 | 862,410 | -0.15(-2.03%) |
Sep 06, 2023 | 7.395 | 7.509 | 7.117 | 7.335 | 698,611 | -0.10(-1.33%) |
Sep 05, 2023 | 7.454 | 7.682 | 7.276 | 7.434 | 598,310 | -0.07(-0.92%) |