Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 6.900 | 6.900 | 6.710 | 6.780 | 681,659 | -0.17(-2.45%) |
May 17, 2024 | 7.060 | 7.080 | 6.780 | 6.950 | 711,052 | -0.11(-1.56%) |
May 16, 2024 | 7.280 | 7.280 | 7.030 | 7.060 | 713,864 | -0.17(-2.35%) |
May 15, 2024 | 7.460 | 7.480 | 7.170 | 7.230 | 652,321 | -0.25(-3.34%) |
May 14, 2024 | 7.260 | 7.580 | 7.240 | 7.480 | 978,710 | +0.31(+4.32%) |
May 13, 2024 | 7.040 | 7.210 | 6.875 | 7.170 | 716,325 | +0.12(+1.70%) |
May 10, 2024 | 7.740 | 7.763 | 6.900 | 7.050 | 1,661,175 | -0.81(-10.31%) |
May 09, 2024 | 8.290 | 8.400 | 7.645 | 7.860 | 1,713,937 | -0.28(-3.44%) |
May 08, 2024 | 6.430 | 8.340 | 6.230 | 8.140 | 7,852,334 | +2.61(+47.20%) |
May 07, 2024 | 5.580 | 5.850 | 5.500 | 5.530 | 1,367,269 | -0.01(-0.18%) |
May 06, 2024 | 5.730 | 5.760 | 5.515 | 5.540 | 681,459 | -0.17(-2.98%) |
May 03, 2024 | 5.510 | 5.870 | 5.510 | 5.710 | 627,381 | +0.14(+2.51%) |
May 02, 2024 | 5.420 | 5.599 | 5.355 | 5.570 | 445,330 | +0.21(+3.92%) |
May 01, 2024 | 5.330 | 5.470 | 5.180 | 5.360 | 405,962 | +0.04(+0.75%) |
Apr 30, 2024 | 5.240 | 5.390 | 5.240 | 5.320 | 401,673 | -0.06(-1.12%) |
Apr 29, 2024 | 5.420 | 5.500 | 5.370 | 5.380 | 540,507 | -0.01(-0.19%) |
Apr 26, 2024 | 5.410 | 5.525 | 5.360 | 5.390 | 441,178 | -0.02(-0.37%) |
Apr 25, 2024 | 5.260 | 5.480 | 5.180 | 5.410 | 1,125,099 | +0.10(+1.88%) |
Apr 24, 2024 | 5.270 | 5.390 | 5.205 | 5.310 | 465,427 | +0.02(+0.38%) |
Apr 23, 2024 | 5.200 | 5.480 | 5.050 | 5.290 | 595,693 | +0.09(+1.73%) |
Apr 22, 2024 | 5.240 | 5.295 | 5.105 | 5.200 | 736,797 | -0.07(-1.33%) |
Apr 19, 2024 | 5.150 | 5.360 | 5.130 | 5.270 | 621,117 | +0.09(+1.74%) |
Apr 18, 2024 | 5.000 | 5.280 | 4.950 | 5.180 | 706,960 | +0.19(+3.81%) |
Apr 17, 2024 | 5.020 | 5.155 | 4.950 | 4.990 | 642,918 | +0.00(+0.00%) |
Apr 16, 2024 | 4.970 | 5.010 | 4.845 | 4.990 | 824,617 | -0.01(-0.20%) |
Apr 15, 2024 | 5.100 | 5.165 | 4.910 | 5.000 | 1,028,729 | -0.13(-2.53%) |
Apr 12, 2024 | 5.050 | 5.290 | 5.042 | 5.130 | 784,834 | +0.04(+0.79%) |
Apr 11, 2024 | 5.020 | 5.140 | 4.850 | 5.090 | 562,791 | +0.05(+0.99%) |
Apr 10, 2024 | 4.930 | 5.130 | 4.870 | 5.040 | 828,300 | -0.02(-0.40%) |
Apr 09, 2024 | 5.040 | 5.329 | 4.950 | 5.060 | 784,216 | +0.12(+2.43%) |
Apr 08, 2024 | 4.970 | 5.105 | 4.930 | 4.940 | 776,873 | -0.04(-0.80%) |
Apr 05, 2024 | 4.840 | 5.010 | 4.810 | 4.980 | 607,597 | +0.12(+2.47%) |
Apr 04, 2024 | 4.750 | 4.910 | 4.730 | 4.860 | 475,882 | +0.14(+2.97%) |
Apr 03, 2024 | 4.730 | 4.770 | 4.670 | 4.720 | 239,028 | -0.06(-1.26%) |
Apr 02, 2024 | 4.800 | 4.855 | 4.680 | 4.780 | 418,686 | -0.04(-0.83%) |
Apr 01, 2024 | 4.740 | 4.910 | 4.660 | 4.820 | 511,955 | +0.06(+1.26%) |
Mar 28, 2024 | 4.740 | 4.755 | 4.750 | 4.760 | 613,196 | +0.11(+2.37%) |
Mar 27, 2024 | 4.620 | 4.745 | 4.590 | 4.650 | 308,298 | +0.06(+1.31%) |
Mar 26, 2024 | 4.740 | 4.796 | 4.545 | 4.590 | 566,302 | -0.09(-1.92%) |
Mar 25, 2024 | 4.880 | 4.970 | 4.640 | 4.680 | 556,898 | -0.20(-4.10%) |
Mar 22, 2024 | 4.990 | 5.015 | 4.830 | 4.880 | 548,047 | -0.14(-2.79%) |
Mar 21, 2024 | 5.120 | 5.135 | 4.990 | 5.020 | 403,829 | -0.09(-1.76%) |
Mar 20, 2024 | 5.120 | 5.210 | 4.995 | 5.110 | 476,208 | -0.04(-0.78%) |
Mar 19, 2024 | 5.300 | 5.370 | 5.120 | 5.150 | 707,581 | -0.14(-2.65%) |
Mar 18, 2024 | 5.250 | 5.499 | 5.160 | 5.290 | 1,003,867 | +0.02(+0.38%) |
Mar 15, 2024 | 5.050 | 5.360 | 5.050 | 5.270 | 1,393,908 | +0.18(+3.54%) |
Mar 14, 2024 | 5.000 | 5.170 | 4.970 | 5.090 | 999,732 | +0.05(+0.99%) |
Mar 13, 2024 | 4.880 | 5.110 | 4.835 | 5.040 | 1,392,611 | +0.14(+2.86%) |
Mar 12, 2024 | 4.740 | 5.015 | 4.710 | 4.900 | 1,547,443 | +0.15(+3.16%) |
Mar 11, 2024 | 4.720 | 4.775 | 4.545 | 4.750 | 685,773 | +0.00(+0.00%) |
Mar 08, 2024 | 5.000 | 5.080 | 4.685 | 4.750 | 726,280 | -0.21(-4.23%) |
Mar 07, 2024 | 4.660 | 5.190 | 4.450 | 4.960 | 7,850,752 | +0.29(+6.21%) |
Mar 06, 2024 | 4.650 | 4.910 | 4.430 | 4.670 | 3,387,313 | -0.16(-3.31%) |
Mar 05, 2024 | 4.810 | 4.930 | 4.730 | 4.830 | 948,742 | +0.01(+0.21%) |
Mar 04, 2024 | 4.920 | 4.930 | 4.710 | 4.820 | 482,965 | -0.10(-2.03%) |
Mar 01, 2024 | 4.870 | 5.090 | 4.820 | 4.920 | 434,016 | +0.09(+1.86%) |
Feb 29, 2024 | 4.850 | 4.980 | 4.820 | 4.830 | 616,822 | +0.05(+1.05%) |
Feb 28, 2024 | 4.890 | 4.920 | 4.735 | 4.780 | 455,618 | -0.10(-2.05%) |
Feb 27, 2024 | 4.730 | 5.030 | 4.665 | 4.880 | 781,942 | +0.22(+4.72%) |
Feb 26, 2024 | 4.790 | 4.850 | 4.650 | 4.660 | 546,635 | -0.13(-2.71%) |
Feb 23, 2024 | 4.850 | 4.955 | 4.755 | 4.790 | 625,830 | -0.04(-0.83%) |
Feb 22, 2024 | 4.970 | 5.030 | 4.810 | 4.830 | 1,141,894 | -0.15(-3.01%) |
Feb 21, 2024 | 5.180 | 5.330 | 4.830 | 4.980 | 2,221,621 | -0.22(-4.23%) |
Feb 20, 2024 | 5.250 | 5.260 | 5.150 | 5.200 | 260,989 | -0.09(-1.70%) |
Feb 16, 2024 | 5.330 | 5.390 | 5.240 | 5.290 | 340,733 | -0.07(-1.31%) |
Feb 15, 2024 | 5.250 | 5.410 | 5.250 | 5.360 | 534,246 | +0.13(+2.49%) |
Feb 14, 2024 | 5.060 | 5.305 | 5.000 | 5.230 | 609,861 | +0.27(+5.44%) |
Feb 13, 2024 | 5.260 | 5.350 | 4.950 | 4.960 | 791,134 | -0.42(-7.81%) |
Feb 12, 2024 | 5.240 | 5.485 | 5.200 | 5.380 | 720,681 | +0.15(+2.87%) |
Feb 09, 2024 | 5.350 | 5.380 | 5.160 | 5.230 | 561,282 | -0.09(-1.69%) |
Feb 08, 2024 | 5.210 | 5.570 | 5.165 | 5.320 | 750,759 | +0.12(+2.31%) |
Feb 07, 2024 | 5.490 | 5.510 | 5.200 | 5.200 | 1,156,300 | -0.30(-5.45%) |
Feb 06, 2024 | 5.290 | 5.610 | 5.230 | 5.500 | 486,276 | +0.20(+3.77%) |
Feb 05, 2024 | 5.240 | 5.440 | 5.180 | 5.300 | 543,363 | -0.03(-0.56%) |
Feb 02, 2024 | 5.500 | 5.500 | 5.190 | 5.330 | 510,796 | -0.11(-2.02%) |
Feb 01, 2024 | 5.260 | 5.485 | 5.200 | 5.440 | 614,901 | +0.20(+3.82%) |
Jan 31, 2024 | 5.420 | 5.480 | 5.240 | 5.240 | 523,800 | -0.21(-3.85%) |
Jan 30, 2024 | 5.690 | 5.720 | 5.415 | 5.450 | 288,523 | -0.25(-4.39%) |
Jan 29, 2024 | 5.460 | 5.795 | 5.360 | 5.700 | 1,533,373 | +0.27(+4.97%) |
Jan 26, 2024 | 5.410 | 5.500 | 5.320 | 5.430 | 391,905 | +0.07(+1.31%) |
Jan 25, 2024 | 5.410 | 5.425 | 5.300 | 5.360 | 277,557 | +0.02(+0.37%) |
Jan 24, 2024 | 5.450 | 5.480 | 5.230 | 5.340 | 334,267 | -0.04(-0.74%) |
Jan 23, 2024 | 5.800 | 5.890 | 5.360 | 5.380 | 473,893 | -0.33(-5.78%) |
Jan 22, 2024 | 5.640 | 5.760 | 5.590 | 5.710 | 572,698 | +0.15(+2.70%) |
Jan 19, 2024 | 5.690 | 5.690 | 5.380 | 5.560 | 692,313 | -0.08(-1.42%) |
Jan 18, 2024 | 6.030 | 6.030 | 5.490 | 5.640 | 737,026 | -0.35(-5.84%) |
Jan 17, 2024 | 6.150 | 6.215 | 5.980 | 5.990 | 630,391 | -0.25(-4.01%) |
Jan 16, 2024 | 6.240 | 6.435 | 6.095 | 6.240 | 607,001 | +0.01(+0.16%) |
Jan 12, 2024 | 6.250 | 6.680 | 6.205 | 6.230 | 720,325 | +0.03(+0.48%) |
Jan 11, 2024 | 6.330 | 6.350 | 6.100 | 6.200 | 5,630,282 | -0.13(-2.05%) |
Jan 10, 2024 | 6.350 | 6.380 | 6.200 | 6.330 | 507,122 | -0.02(-0.31%) |
Jan 09, 2024 | 6.370 | 6.465 | 6.320 | 6.350 | 459,333 | -0.09(-1.40%) |
Jan 08, 2024 | 6.460 | 6.550 | 6.390 | 6.440 | 370,886 | -0.03(-0.46%) |
Jan 05, 2024 | 6.450 | 6.525 | 6.400 | 6.470 | 484,485 | +0.00(+0.00%) |
Jan 04, 2024 | 6.330 | 6.514 | 6.240 | 6.470 | 599,726 | +0.14(+2.21%) |
Jan 03, 2024 | 6.540 | 6.600 | 6.280 | 6.330 | 873,657 | -0.22(-3.36%) |
Jan 02, 2024 | 6.590 | 6.650 | 6.370 | 6.550 | 746,647 | -0.04(-0.61%) |
Dec 29, 2023 | 6.520 | 6.740 | 6.520 | 6.590 | 423,379 | +0.00(+0.00%) |
Dec 28, 2023 | 6.590 | 6.750 | 6.530 | 6.590 | 570,989 | -0.04(-0.53%) |
Dec 27, 2023 | 6.920 | 6.970 | 6.490 | 6.625 | 450,227 | -0.25(-3.71%) |
Dec 26, 2023 | 6.940 | 7.060 | 6.830 | 6.880 | 320,493 | -0.01(-0.15%) |
Dec 22, 2023 | 6.770 | 7.020 | 6.669 | 6.890 | 602,819 | +0.19(+2.84%) |
Dec 21, 2023 | 6.820 | 6.972 | 6.485 | 6.700 | 497,001 | +0.01(+0.15%) |
Dec 20, 2023 | 6.940 | 7.060 | 6.670 | 6.690 | 615,924 | -0.33(-4.70%) |
Dec 19, 2023 | 6.960 | 7.150 | 6.840 | 7.020 | 392,804 | +0.08(+1.15%) |
Dec 18, 2023 | 7.170 | 7.251 | 6.890 | 6.940 | 438,095 | -0.19(-2.66%) |
Dec 15, 2023 | 7.180 | 7.495 | 6.830 | 7.130 | 4,271,372 | +0.14(+2.00%) |
Dec 14, 2023 | 7.040 | 7.290 | 6.890 | 6.990 | 768,024 | -0.05(-0.71%) |
Dec 13, 2023 | 7.010 | 7.130 | 6.800 | 7.040 | 447,127 | -0.05(-0.71%) |
Dec 12, 2023 | 7.250 | 7.280 | 7.080 | 7.090 | 300,660 | -0.18(-2.48%) |
Dec 11, 2023 | 6.910 | 7.395 | 6.910 | 7.270 | 352,646 | +0.32(+4.60%) |
Dec 08, 2023 | 6.810 | 7.060 | 6.790 | 6.950 | 520,919 | +0.10(+1.46%) |
Dec 07, 2023 | 7.000 | 7.049 | 6.820 | 6.850 | 422,435 | -0.09(-1.30%) |
Dec 06, 2023 | 7.200 | 7.350 | 6.910 | 6.940 | 388,577 | -0.28(-3.88%) |
Dec 05, 2023 | 7.390 | 7.490 | 7.130 | 7.220 | 304,835 | -0.18(-2.43%) |
Dec 04, 2023 | 7.400 | 7.680 | 7.325 | 7.400 | 835,204 | +0.17(+2.35%) |