Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 19, 2024 | 6.430 | 6.480 | 6.409 | 6.470 | 1,849,251 | +0.10(+1.57%) |
Sep 18, 2024 | 6.380 | 6.455 | 6.350 | 6.370 | 1,484,242 | -0.13(-2.00%) |
Sep 17, 2024 | 6.610 | 6.620 | 6.460 | 6.500 | 1,522,532 | -0.08(-1.22%) |
Sep 16, 2024 | 6.570 | 6.610 | 6.545 | 6.580 | 775,003 | +0.02(+0.30%) |
Sep 13, 2024 | 6.550 | 6.595 | 6.550 | 6.560 | 981,679 | +0.20(+3.14%) |
Sep 12, 2024 | 6.350 | 6.380 | 6.300 | 6.360 | 1,463,601 | +0.17(+2.75%) |
Sep 11, 2024 | 6.180 | 6.210 | 6.120 | 6.190 | 1,764,849 | -0.14(-2.21%) |
Sep 10, 2024 | 6.270 | 6.350 | 6.270 | 6.330 | 1,758,950 | +0.12(+1.93%) |
Sep 09, 2024 | 6.200 | 6.225 | 6.180 | 6.210 | 1,531,151 | -0.04(-0.64%) |
Sep 06, 2024 | 6.280 | 6.310 | 6.234 | 6.250 | 1,512,612 | -0.05(-0.79%) |
Sep 05, 2024 | 6.290 | 6.330 | 6.280 | 6.300 | 1,275,219 | +0.03(+0.48%) |
Sep 04, 2024 | 6.200 | 6.280 | 6.185 | 6.270 | 1,639,009 | -0.07(-1.10%) |
Sep 03, 2024 | 6.390 | 6.420 | 6.315 | 6.340 | 1,222,657 | -0.09(-1.40%) |
Aug 30, 2024 | 6.420 | 6.450 | 6.390 | 6.430 | 1,423,342 | -0.01(-0.16%) |
Aug 29, 2024 | 6.360 | 6.500 | 6.360 | 6.440 | 1,655,200 | +0.08(+1.26%) |
Aug 28, 2024 | 6.300 | 6.390 | 6.300 | 6.360 | 2,777,657 | +0.18(+2.91%) |
Aug 27, 2024 | 6.170 | 6.200 | 6.145 | 6.180 | 836,597 | -0.01(-0.16%) |
Aug 26, 2024 | 6.150 | 6.200 | 6.150 | 6.190 | 750,363 | +0.06(+0.98%) |
Aug 23, 2024 | 6.110 | 6.175 | 6.090 | 6.130 | 1,262,462 | -0.01(-0.16%) |
Aug 22, 2024 | 6.130 | 6.179 | 6.130 | 6.140 | 1,251,724 | -0.12(-1.92%) |
Aug 21, 2024 | 6.170 | 6.280 | 6.170 | 6.260 | 935,613 | +0.09(+1.46%) |
Aug 20, 2024 | 6.140 | 6.200 | 6.140 | 6.170 | 956,367 | +0.02(+0.33%) |
Aug 19, 2024 | 6.090 | 6.170 | 6.090 | 6.150 | 1,364,400 | +0.09(+1.49%) |
Aug 16, 2024 | 6.010 | 6.080 | 6.010 | 6.060 | 1,042,043 | +0.14(+2.36%) |
Aug 15, 2024 | 5.910 | 5.935 | 5.900 | 5.920 | 754,557 | +0.07(+1.20%) |
Aug 14, 2024 | 5.840 | 5.870 | 5.825 | 5.850 | 867,222 | +0.01(+0.17%) |
Aug 13, 2024 | 5.780 | 5.850 | 5.780 | 5.840 | 1,180,808 | +0.08(+1.39%) |
Aug 12, 2024 | 5.800 | 5.836 | 5.760 | 5.760 | 843,763 | -0.10(-1.71%) |
Aug 09, 2024 | 5.860 | 5.875 | 5.800 | 5.860 | 1,580,993 | +0.03(+0.51%) |
Aug 08, 2024 | 5.780 | 5.850 | 5.765 | 5.830 | 785,929 | +0.06(+1.04%) |
Aug 07, 2024 | 5.890 | 5.922 | 5.770 | 5.770 | 1,288,168 | -0.08(-1.37%) |
Aug 06, 2024 | 5.720 | 5.890 | 5.720 | 5.850 | 2,285,176 | +0.19(+3.36%) |
Aug 05, 2024 | 5.570 | 5.740 | 5.500 | 5.660 | 2,875,307 | -0.26(-4.39%) |
Aug 02, 2024 | 5.970 | 5.970 | 5.850 | 5.920 | 1,444,671 | -0.18(-2.95%) |
Aug 01, 2024 | 6.130 | 6.200 | 6.080 | 6.100 | 1,363,211 | -0.06(-0.97%) |
Jul 31, 2024 | 6.170 | 6.210 | 6.030 | 6.160 | 3,136,513 | +0.00(+0.00%) |
Jul 30, 2024 | 6.180 | 6.245 | 6.160 | 6.160 | 2,266,885 | -0.04(-0.65%) |
Jul 29, 2024 | 6.200 | 6.230 | 6.185 | 6.200 | 1,355,863 | +0.00(+0.00%) |
Jul 26, 2024 | 6.200 | 6.268 | 6.180 | 6.200 | 2,974,428 | +0.18(+2.99%) |
Jul 25, 2024 | 5.950 | 6.050 | 5.940 | 6.020 | 2,050,412 | +0.15(+2.56%) |
Jul 24, 2024 | 5.900 | 5.935 | 5.860 | 5.870 | 1,946,934 | -0.09(-1.51%) |
Jul 23, 2024 | 5.960 | 6.010 | 5.940 | 5.960 | 2,007,122 | -0.04(-0.67%) |
Jul 22, 2024 | 5.960 | 6.000 | 5.900 | 6.000 | 3,459,460 | -0.09(-1.48%) |
Jul 19, 2024 | 6.380 | 6.418 | 5.940 | 6.090 | 10,919,890 | -0.80(-11.61%) |
Jul 18, 2024 | 6.800 | 7.010 | 6.800 | 6.890 | 5,421,617 | +0.19(+2.84%) |
Jul 17, 2024 | 6.680 | 6.710 | 6.580 | 6.700 | 2,173,465 | +0.01(+0.15%) |
Jul 16, 2024 | 6.690 | 6.720 | 6.635 | 6.690 | 1,911,123 | +0.01(+0.15%) |
Jul 15, 2024 | 6.700 | 6.740 | 6.635 | 6.680 | 2,498,739 | -0.04(-0.60%) |
Jul 12, 2024 | 6.570 | 6.770 | 6.570 | 6.720 | 3,542,817 | +0.23(+3.54%) |
Jul 11, 2024 | 6.490 | 6.600 | 6.480 | 6.490 | 2,702,636 | +0.10(+1.56%) |
Jul 10, 2024 | 6.390 | 6.390 | 6.300 | 6.390 | 1,559,605 | +0.01(+0.16%) |
Jul 09, 2024 | 6.400 | 6.410 | 6.370 | 6.380 | 1,949,441 | -0.03(-0.47%) |
Jul 08, 2024 | 6.400 | 6.430 | 6.390 | 6.410 | 1,118,247 | +0.03(+0.47%) |
Jul 05, 2024 | 6.340 | 6.400 | 6.330 | 6.380 | 1,706,230 | +0.00(+0.00%) |
Jul 03, 2024 | 6.400 | 6.435 | 6.380 | 6.380 | 1,041,571 | -0.04(-0.62%) |
Jul 02, 2024 | 6.350 | 6.420 | 6.320 | 6.420 | 2,065,742 | +0.23(+3.72%) |
Jul 01, 2024 | 6.170 | 6.210 | 6.135 | 6.190 | 3,075,362 | +0.09(+1.48%) |
Jun 28, 2024 | 6.040 | 6.140 | 6.040 | 6.100 | 5,547,326 | +0.08(+1.33%) |
Jun 27, 2024 | 6.000 | 6.040 | 5.975 | 6.020 | 1,744,536 | +0.15(+2.56%) |
Jun 26, 2024 | 5.830 | 5.870 | 5.810 | 5.870 | 1,423,377 | +0.00(+0.00%) |
Jun 25, 2024 | 5.840 | 5.880 | 5.810 | 5.870 | 2,426,929 | +0.04(+0.69%) |
Jun 24, 2024 | 5.850 | 5.889 | 5.820 | 5.830 | 1,528,537 | -0.05(-0.85%) |
Jun 21, 2024 | 5.830 | 5.900 | 5.805 | 5.880 | 7,093,412 | -0.01(-0.17%) |
Jun 20, 2024 | 5.880 | 5.890 | 5.795 | 5.890 | 4,528,410 | +0.13(+2.26%) |
Jun 18, 2024 | 5.760 | 5.780 | 5.723 | 5.760 | 3,214,896 | +0.17(+3.04%) |
Jun 17, 2024 | 5.580 | 5.610 | 5.550 | 5.590 | 2,499,381 | +0.05(+0.90%) |
Jun 14, 2024 | 5.540 | 5.560 | 5.520 | 5.540 | 1,807,756 | -0.07(-1.25%) |
Jun 13, 2024 | 5.630 | 5.650 | 5.595 | 5.610 | 1,884,258 | +0.03(+0.54%) |
Jun 12, 2024 | 5.610 | 5.630 | 5.550 | 5.580 | 2,225,819 | +0.00(+0.00%) |
Jun 11, 2024 | 5.560 | 5.590 | 5.510 | 5.580 | 2,162,627 | +0.02(+0.36%) |
Jun 10, 2024 | 5.500 | 5.590 | 5.500 | 5.560 | 1,532,592 | -0.06(-1.07%) |
Jun 07, 2024 | 5.680 | 5.700 | 5.600 | 5.620 | 5,149,716 | +0.14(+2.55%) |
Jun 06, 2024 | 5.390 | 5.510 | 5.390 | 5.480 | 4,961,761 | +0.15(+2.81%) |
Jun 05, 2024 | 5.270 | 5.370 | 5.270 | 5.330 | 2,468,905 | +0.14(+2.70%) |
Jun 04, 2024 | 5.190 | 5.220 | 5.150 | 5.190 | 3,122,392 | -0.08(-1.52%) |
Jun 03, 2024 | 5.210 | 5.270 | 5.195 | 5.270 | 1,432,831 | +0.12(+2.33%) |
May 31, 2024 | 5.150 | 5.170 | 5.090 | 5.150 | 3,279,175 | +0.03(+0.59%) |
May 30, 2024 | 5.160 | 5.165 | 5.090 | 5.120 | 2,496,620 | -0.14(-2.66%) |
May 29, 2024 | 5.310 | 5.330 | 5.250 | 5.260 | 1,495,409 | -0.11(-2.05%) |
May 28, 2024 | 5.410 | 5.420 | 5.360 | 5.370 | 2,322,819 | -0.08(-1.47%) |
May 24, 2024 | 5.460 | 5.470 | 5.430 | 5.450 | 2,740,594 | -0.01(-0.18%) |
May 23, 2024 | 5.490 | 5.500 | 5.440 | 5.460 | 2,794,238 | +0.05(+0.92%) |
May 22, 2024 | 5.420 | 5.445 | 5.400 | 5.410 | 2,618,069 | +0.01(+0.19%) |
May 21, 2024 | 5.430 | 5.435 | 5.370 | 5.400 | 2,343,593 | +0.01(+0.19%) |
May 20, 2024 | 5.390 | 5.430 | 5.375 | 5.390 | 2,750,537 | +0.00(+0.00%) |
May 17, 2024 | 5.400 | 5.420 | 5.370 | 5.390 | 1,229,129 | -0.05(-0.92%) |
May 16, 2024 | 5.450 | 5.490 | 5.420 | 5.440 | 3,345,895 | +0.00(+0.00%) |
May 15, 2024 | 5.420 | 5.450 | 5.400 | 5.440 | 1,063,341 | +0.03(+0.55%) |
May 14, 2024 | 5.410 | 5.440 | 5.370 | 5.410 | 2,033,099 | +0.05(+0.93%) |
May 13, 2024 | 5.340 | 5.390 | 5.340 | 5.360 | 2,605,113 | +0.04(+0.75%) |
May 10, 2024 | 5.310 | 5.367 | 5.310 | 5.320 | 1,748,286 | -0.06(-1.12%) |
May 09, 2024 | 5.390 | 5.410 | 5.350 | 5.380 | 1,184,813 | -0.07(-1.28%) |
May 08, 2024 | 5.470 | 5.480 | 5.440 | 5.450 | 1,314,633 | -0.04(-0.73%) |
May 07, 2024 | 5.480 | 5.510 | 5.460 | 5.490 | 2,183,441 | +0.02(+0.37%) |
May 06, 2024 | 5.440 | 5.480 | 5.420 | 5.470 | 2,115,322 | +0.07(+1.30%) |
May 03, 2024 | 5.410 | 5.430 | 5.370 | 5.400 | 3,707,128 | +0.03(+0.56%) |
May 02, 2024 | 5.410 | 5.410 | 5.345 | 5.370 | 3,717,872 | -0.01(-0.19%) |
May 01, 2024 | 5.370 | 5.430 | 5.370 | 5.380 | 3,919,816 | -0.01(-0.19%) |
Apr 30, 2024 | 5.440 | 5.470 | 5.370 | 5.390 | 3,995,550 | -0.06(-1.10%) |
Apr 29, 2024 | 5.470 | 5.510 | 5.440 | 5.450 | 3,054,611 | -0.01(-0.18%) |
Apr 26, 2024 | 5.460 | 5.505 | 5.440 | 5.460 | 3,097,535 | +0.02(+0.37%) |
Apr 25, 2024 | 5.400 | 5.440 | 5.310 | 5.440 | 4,508,363 | -0.03(-0.55%) |
Apr 24, 2024 | 5.500 | 5.500 | 5.415 | 5.470 | 3,068,200 | -0.04(-0.73%) |
Apr 23, 2024 | 5.500 | 5.530 | 5.480 | 5.510 | 3,110,404 | -0.01(-0.18%) |
Apr 22, 2024 | 5.440 | 5.530 | 5.410 | 5.520 | 5,273,467 | +0.27(+5.14%) |
Apr 19, 2024 | 5.300 | 5.375 | 5.220 | 5.250 | 6,377,425 | +0.09(+1.74%) |
Apr 18, 2024 | 5.180 | 5.240 | 5.155 | 5.160 | 3,592,060 | -0.09(-1.71%) |
Apr 17, 2024 | 5.270 | 5.300 | 5.250 | 5.250 | 2,227,280 | -0.01(-0.19%) |
Apr 16, 2024 | 5.270 | 5.310 | 5.260 | 5.260 | 2,383,670 | -0.06(-1.13%) |
Apr 15, 2024 | 5.460 | 5.470 | 5.305 | 5.320 | 5,863,981 | -0.14(-2.56%) |
Apr 12, 2024 | 5.510 | 5.535 | 5.435 | 5.460 | 4,547,884 | -0.12(-2.15%) |
Apr 11, 2024 | 5.610 | 5.630 | 5.530 | 5.580 | 3,606,143 | +0.01(+0.18%) |
Apr 10, 2024 | 5.640 | 5.670 | 5.560 | 5.570 | 4,431,173 | -0.11(-1.94%) |
Apr 09, 2024 | 5.650 | 5.690 | 5.630 | 5.680 | 3,851,736 | +0.06(+1.07%) |
Apr 08, 2024 | 5.700 | 5.700 | 5.575 | 5.620 | 6,632,160 | -0.14(-2.43%) |
Apr 05, 2024 | 5.710 | 5.790 | 5.700 | 5.760 | 2,597,285 | +0.01(+0.17%) |
Apr 04, 2024 | 5.760 | 5.820 | 5.710 | 5.750 | 4,717,109 | +0.06(+1.05%) |
Apr 03, 2024 | 5.630 | 5.730 | 5.630 | 5.690 | 5,746,901 | +0.08(+1.43%) |
Apr 02, 2024 | 5.570 | 5.685 | 5.570 | 5.610 | 4,528,041 | -0.05(-0.88%) |
Apr 01, 2024 | 5.760 | 5.765 | 5.640 | 5.660 | 1,727,341 | -0.09(-1.57%) |
Mar 28, 2024 | 5.740 | 5.745 | 5.745 | 5.750 | 2,336,819 | +0.05(+0.88%) |
Mar 27, 2024 | 5.640 | 5.700 | 5.630 | 5.700 | 2,826,589 | +0.04(+0.71%) |
Mar 26, 2024 | 5.680 | 5.720 | 5.660 | 5.660 | 1,747,911 | -0.01(-0.18%) |
Mar 25, 2024 | 5.670 | 5.690 | 5.630 | 5.670 | 2,641,618 | +0.02(+0.35%) |
Mar 22, 2024 | 5.800 | 5.830 | 5.610 | 5.650 | 5,138,184 | -0.19(-3.25%) |
Mar 21, 2024 | 5.870 | 5.900 | 5.790 | 5.840 | 3,984,562 | -0.11(-1.85%) |
Mar 20, 2024 | 5.900 | 5.960 | 5.875 | 5.950 | 1,721,685 | +0.00(+0.00%) |
Mar 19, 2024 | 5.900 | 5.950 | 5.850 | 5.950 | 2,674,364 | -0.10(-1.65%) |
Mar 18, 2024 | 6.070 | 6.070 | 6.020 | 6.050 | 1,302,119 | -0.08(-1.31%) |
Mar 15, 2024 | 6.130 | 6.140 | 6.110 | 6.130 | 2,879,691 | +0.03(+0.49%) |
Mar 14, 2024 | 6.200 | 6.205 | 6.100 | 6.100 | 2,598,396 | +0.09(+1.50%) |
Mar 13, 2024 | 6.040 | 6.040 | 6.000 | 6.010 | 1,512,894 | -0.16(-2.59%) |
Mar 12, 2024 | 6.100 | 6.180 | 6.090 | 6.170 | 1,947,978 | +0.04(+0.65%) |
Mar 11, 2024 | 6.150 | 6.170 | 6.130 | 6.130 | 1,482,129 | -0.04(-0.65%) |
Mar 08, 2024 | 6.200 | 6.220 | 6.150 | 6.170 | 1,982,247 | -0.02(-0.32%) |
Mar 07, 2024 | 6.170 | 6.200 | 6.135 | 6.190 | 1,861,350 | +0.09(+1.48%) |
Mar 06, 2024 | 6.150 | 6.170 | 6.095 | 6.100 | 2,605,825 | -0.01(-0.16%) |
Mar 05, 2024 | 6.150 | 6.170 | 6.110 | 6.110 | 1,766,098 | -0.14(-2.24%) |
Mar 04, 2024 | 6.200 | 6.270 | 6.180 | 6.250 | 1,436,595 | +0.04(+0.64%) |
Mar 01, 2024 | 6.200 | 6.220 | 6.180 | 6.210 | 954,612 | +0.02(+0.32%) |
Feb 29, 2024 | 6.190 | 6.230 | 6.170 | 6.190 | 1,050,595 | +0.03(+0.49%) |
Feb 28, 2024 | 6.180 | 6.190 | 6.130 | 6.160 | 1,323,596 | -0.14(-2.22%) |
Feb 27, 2024 | 6.310 | 6.360 | 6.300 | 6.300 | 823,303 | -0.02(-0.32%) |
Feb 26, 2024 | 6.350 | 6.355 | 6.310 | 6.320 | 955,767 | -0.03(-0.47%) |
Feb 23, 2024 | 6.350 | 6.380 | 6.332 | 6.350 | 1,119,148 | +0.03(+0.47%) |
Feb 22, 2024 | 6.290 | 6.340 | 6.270 | 6.320 | 1,547,292 | +0.15(+2.43%) |
Feb 21, 2024 | 6.260 | 6.260 | 6.150 | 6.170 | 1,552,641 | -0.15(-2.37%) |
Feb 20, 2024 | 6.340 | 6.410 | 6.300 | 6.320 | 5,343,489 | -0.11(-1.71%) |
Feb 16, 2024 | 6.400 | 6.450 | 6.322 | 6.430 | 3,672,635 | +0.25(+4.05%) |
Feb 15, 2024 | 6.140 | 6.210 | 6.140 | 6.180 | 953,991 | +0.05(+0.82%) |
Feb 14, 2024 | 6.100 | 6.140 | 6.070 | 6.130 | 1,659,462 | +0.15(+2.51%) |
Feb 13, 2024 | 6.050 | 6.050 | 5.940 | 5.980 | 1,975,993 | +0.00(+0.00%) |
Feb 12, 2024 | 5.970 | 6.010 | 5.960 | 5.980 | 1,396,328 | +0.12(+2.05%) |
Feb 09, 2024 | 5.860 | 5.900 | 5.850 | 5.860 | 691,388 | +0.01(+0.17%) |
Feb 08, 2024 | 5.860 | 5.875 | 5.820 | 5.850 | 682,633 | -0.05(-0.85%) |
Feb 07, 2024 | 5.900 | 5.920 | 5.855 | 5.900 | 2,037,359 | -0.04(-0.67%) |
Feb 06, 2024 | 5.960 | 6.010 | 5.930 | 5.940 | 2,715,363 | +0.17(+2.95%) |
Feb 05, 2024 | 5.770 | 5.780 | 5.730 | 5.770 | 1,919,474 | +0.00(+0.00%) |
Feb 02, 2024 | 5.770 | 5.780 | 5.720 | 5.770 | 2,632,839 | +0.07(+1.23%) |
Feb 01, 2024 | 5.660 | 5.700 | 5.630 | 5.700 | 1,713,990 | +0.04(+0.71%) |
Jan 31, 2024 | 5.690 | 5.740 | 5.660 | 5.660 | 2,248,604 | +0.01(+0.18%) |
Jan 30, 2024 | 5.700 | 5.710 | 5.610 | 5.650 | 1,939,423 | -0.08(-1.40%) |
Jan 29, 2024 | 5.750 | 5.750 | 5.680 | 5.730 | 1,495,202 | +0.01(+0.17%) |
Jan 26, 2024 | 5.730 | 5.740 | 5.710 | 5.720 | 2,427,575 | -0.01(-0.17%) |
Jan 25, 2024 | 5.670 | 5.730 | 5.660 | 5.730 | 2,163,134 | -0.02(-0.35%) |
Jan 24, 2024 | 5.800 | 5.800 | 5.740 | 5.750 | 2,166,610 | +0.07(+1.23%) |
Jan 23, 2024 | 5.620 | 5.696 | 5.620 | 5.680 | 2,712,701 | -0.06(-1.01%) |
Jan 22, 2024 | 5.738 | 5.778 | 5.708 | 5.738 | 2,512,104 | -0.03(-0.52%) |
Jan 19, 2024 | 5.768 | 5.778 | 5.738 | 5.768 | 3,491,467 | +0.00(+0.00%) |
Jan 18, 2024 | 5.798 | 5.813 | 5.688 | 5.768 | 3,358,330 | +0.09(+1.58%) |
Jan 17, 2024 | 5.728 | 5.748 | 5.668 | 5.678 | 4,701,835 | -0.06(-1.04%) |
Jan 16, 2024 | 5.818 | 5.848 | 5.718 | 5.738 | 5,500,823 | -0.53(-8.44%) |
Jan 12, 2024 | 5.878 | 6.377 | 5.843 | 6.267 | 15,285,371 | +0.91(+16.95%) |
Jan 11, 2024 | 5.349 | 5.379 | 5.309 | 5.359 | 2,786,302 | -0.01(-0.19%) |
Jan 10, 2024 | 5.369 | 5.429 | 5.354 | 5.369 | 3,097,052 | +0.02(+0.37%) |
Jan 09, 2024 | 5.369 | 5.384 | 5.329 | 5.349 | 2,033,264 | -0.07(-1.29%) |
Jan 08, 2024 | 5.339 | 5.434 | 5.319 | 5.419 | 2,826,186 | +0.01(+0.18%) |
Jan 05, 2024 | 5.379 | 5.419 | 5.369 | 5.409 | 2,675,018 | +0.07(+1.31%) |
Jan 04, 2024 | 5.319 | 5.369 | 5.309 | 5.339 | 1,430,613 | -0.01(-0.19%) |
Jan 03, 2024 | 5.369 | 5.369 | 5.309 | 5.349 | 4,702,882 | -0.11(-2.01%) |