Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 6.440 | 6.440 | 6.318 | 6.390 | 13,984 | -0.04(-0.62%) |
Jun 06, 2024 | 6.450 | 6.450 | 6.420 | 6.430 | 4,705 | -0.00(-0.00%) |
Jun 05, 2024 | 6.450 | 6.480 | 6.410 | 6.430 | 15,116 | -0.03(-0.39%) |
Jun 04, 2024 | 6.430 | 6.520 | 6.400 | 6.455 | 17,686 | +0.00(+0.00%) |
Jun 03, 2024 | 6.430 | 6.475 | 6.364 | 6.455 | 6,199 | +0.03(+0.39%) |
May 31, 2024 | 6.321 | 6.430 | 6.301 | 6.430 | 32,243 | +0.11(+1.72%) |
May 30, 2024 | 6.361 | 6.440 | 6.321 | 6.321 | 11,402 | -0.01(-0.23%) |
May 29, 2024 | 6.400 | 6.400 | 6.321 | 6.336 | 10,869 | -0.03(-0.54%) |
May 28, 2024 | 6.420 | 6.460 | 6.363 | 6.371 | 15,917 | -0.09(-1.38%) |
May 24, 2024 | 6.470 | 6.503 | 6.420 | 6.460 | 36,410 | +0.03(+0.46%) |
May 23, 2024 | 6.489 | 6.489 | 6.430 | 6.430 | 2,007 | -0.06(-0.92%) |
May 22, 2024 | 6.559 | 6.589 | 6.480 | 6.489 | 54,813 | -0.03(-0.46%) |
May 21, 2024 | 6.440 | 6.589 | 6.380 | 6.519 | 49,040 | +0.12(+1.86%) |
May 20, 2024 | 6.410 | 6.430 | 6.385 | 6.400 | 28,272 | -0.01(-0.15%) |
May 17, 2024 | 6.371 | 6.410 | 6.361 | 6.410 | 10,660 | +0.02(+0.31%) |
May 16, 2024 | 6.390 | 6.420 | 6.376 | 6.390 | 21,616 | +0.01(+0.16%) |
May 15, 2024 | 6.380 | 6.390 | 6.326 | 6.380 | 27,716 | +0.09(+1.42%) |
May 14, 2024 | 6.301 | 6.315 | 6.242 | 6.291 | 48,647 | -0.02(-0.31%) |
May 13, 2024 | 6.351 | 6.351 | 6.301 | 6.311 | 13,295 | +0.02(+0.32%) |
May 10, 2024 | 6.291 | 6.353 | 6.271 | 6.291 | 2,705 | -0.04(-0.70%) |
May 09, 2024 | 6.291 | 6.361 | 6.291 | 6.336 | 24,366 | +0.01(+0.24%) |
May 08, 2024 | 6.271 | 6.321 | 6.262 | 6.321 | 33,854 | +0.06(+0.95%) |
May 07, 2024 | 6.222 | 6.331 | 6.222 | 6.262 | 51,667 | -0.03(-0.47%) |
May 06, 2024 | 6.232 | 6.311 | 6.232 | 6.291 | 20,143 | +0.03(+0.47%) |
May 03, 2024 | 6.262 | 6.301 | 6.182 | 6.262 | 51,506 | +0.05(+0.80%) |
May 02, 2024 | 6.162 | 6.242 | 6.162 | 6.212 | 23,290 | -0.06(-0.95%) |
May 01, 2024 | 6.212 | 6.281 | 6.212 | 6.271 | 30,104 | +0.05(+0.88%) |
Apr 30, 2024 | 6.232 | 6.271 | 6.203 | 6.217 | 41,296 | -0.04(-0.71%) |
Apr 29, 2024 | 6.212 | 6.281 | 6.212 | 6.261 | 15,871 | +0.03(+0.47%) |
Apr 26, 2024 | 6.188 | 6.251 | 6.188 | 6.232 | 13,940 | +0.07(+1.11%) |
Apr 25, 2024 | 6.172 | 6.188 | 6.163 | 6.163 | 14,606 | -0.03(-0.48%) |
Apr 24, 2024 | 6.261 | 6.354 | 6.163 | 6.192 | 49,522 | -0.10(-1.56%) |
Apr 23, 2024 | 6.271 | 6.345 | 6.271 | 6.291 | 7,469 | +0.00(+0.00%) |
Apr 22, 2024 | 6.281 | 6.325 | 6.242 | 6.291 | 15,663 | -0.00(-0.08%) |
Apr 19, 2024 | 6.281 | 6.300 | 6.232 | 6.295 | 11,571 | +0.06(+1.02%) |
Apr 18, 2024 | 6.124 | 6.359 | 6.118 | 6.232 | 24,522 | +0.11(+1.76%) |
Apr 17, 2024 | 6.075 | 6.173 | 6.075 | 6.124 | 13,988 | +0.02(+0.32%) |
Apr 16, 2024 | 6.222 | 6.222 | 6.104 | 6.104 | 11,254 | -0.08(-1.35%) |
Apr 15, 2024 | 6.222 | 6.297 | 6.173 | 6.188 | 20,973 | -0.04(-0.71%) |
Apr 12, 2024 | 6.202 | 6.271 | 6.143 | 6.232 | 24,780 | -0.08(-1.24%) |
Apr 11, 2024 | 6.330 | 6.340 | 6.301 | 6.310 | 12,526 | -0.02(-0.31%) |
Apr 10, 2024 | 6.379 | 6.379 | 6.310 | 6.330 | 26,411 | -0.03(-0.46%) |
Apr 09, 2024 | 6.389 | 6.399 | 6.349 | 6.359 | 7,298 | +0.02(+0.31%) |
Apr 08, 2024 | 6.369 | 6.374 | 6.310 | 6.340 | 18,027 | -0.03(-0.54%) |
Apr 05, 2024 | 6.300 | 6.374 | 6.300 | 6.374 | 16,809 | +0.03(+0.54%) |
Apr 04, 2024 | 6.349 | 6.359 | 6.330 | 6.340 | 8,325 | +0.01(+0.15%) |
Apr 03, 2024 | 6.300 | 6.340 | 6.300 | 6.330 | 19,386 | -0.03(-0.46%) |
Apr 02, 2024 | 6.369 | 6.379 | 6.349 | 6.359 | 21,295 | -0.04(-0.61%) |
Apr 01, 2024 | 6.251 | 6.408 | 6.251 | 6.399 | 33,039 | -0.01(-0.23%) |
Mar 28, 2024 | 6.467 | 6.467 | 6.400 | 6.413 | 15,034 | +0.01(+0.23%) |
Mar 27, 2024 | 6.418 | 6.418 | 6.360 | 6.399 | 28,548 | +0.05(+0.84%) |
Mar 26, 2024 | 6.311 | 6.360 | 6.311 | 6.345 | 24,201 | +0.00(+0.08%) |
Mar 25, 2024 | 6.253 | 6.360 | 6.253 | 6.340 | 21,271 | +0.03(+0.46%) |
Mar 22, 2024 | 6.389 | 6.438 | 6.292 | 6.311 | 59,038 | -0.08(-1.22%) |
Mar 21, 2024 | 6.399 | 6.447 | 6.370 | 6.389 | 71,579 | -0.03(-0.45%) |
Mar 20, 2024 | 6.418 | 6.421 | 6.380 | 6.418 | 16,924 | -0.06(-0.90%) |
Mar 19, 2024 | 6.331 | 6.486 | 6.331 | 6.476 | 24,800 | +0.12(+1.96%) |
Mar 18, 2024 | 6.360 | 6.360 | 6.350 | 6.352 | 13,406 | +0.02(+0.34%) |
Mar 15, 2024 | 6.360 | 6.360 | 6.299 | 6.331 | 22,314 | -0.02(-0.31%) |
Mar 14, 2024 | 6.311 | 6.350 | 6.294 | 6.350 | 9,687 | +0.02(+0.31%) |
Mar 13, 2024 | 6.321 | 6.331 | 6.282 | 6.331 | 23,622 | +0.04(+0.62%) |
Mar 12, 2024 | 6.282 | 6.292 | 6.272 | 6.292 | 5,597 | +0.01(+0.15%) |
Mar 11, 2024 | 6.292 | 6.331 | 6.254 | 6.282 | 13,800 | +0.01(+0.15%) |
Mar 08, 2024 | 6.253 | 6.272 | 6.224 | 6.272 | 21,795 | +0.02(+0.31%) |
Mar 07, 2024 | 6.165 | 6.253 | 6.165 | 6.253 | 35,760 | +0.05(+0.78%) |
Mar 06, 2024 | 6.123 | 6.224 | 6.123 | 6.204 | 38,723 | +0.07(+1.11%) |
Mar 05, 2024 | 6.156 | 6.204 | 6.078 | 6.136 | 24,289 | -0.03(-0.47%) |
Mar 04, 2024 | 6.194 | 6.224 | 6.165 | 6.165 | 38,156 | -0.06(-0.94%) |
Mar 01, 2024 | 6.224 | 6.251 | 6.204 | 6.224 | 22,117 | +0.05(+0.79%) |
Feb 29, 2024 | 6.242 | 6.252 | 6.175 | 6.175 | 23,129 | +0.00(+0.00%) |
Feb 28, 2024 | 6.165 | 6.189 | 6.165 | 6.175 | 12,183 | +0.01(+0.16%) |
Feb 27, 2024 | 6.223 | 6.233 | 6.156 | 6.165 | 23,904 | -0.04(-0.62%) |
Feb 26, 2024 | 6.165 | 6.300 | 6.165 | 6.204 | 127,660 | +0.02(+0.31%) |
Feb 23, 2024 | 6.185 | 6.310 | 6.164 | 6.185 | 103,598 | +0.03(+0.47%) |
Feb 22, 2024 | 6.117 | 6.165 | 6.079 | 6.156 | 87,151 | +0.07(+1.11%) |
Feb 21, 2024 | 6.098 | 6.117 | 6.088 | 6.088 | 29,767 | +0.00(+0.00%) |
Feb 20, 2024 | 6.088 | 6.095 | 6.059 | 6.088 | 23,103 | +0.01(+0.16%) |
Feb 16, 2024 | 6.031 | 6.079 | 5.992 | 6.079 | 49,049 | +0.02(+0.32%) |
Feb 15, 2024 | 6.069 | 6.069 | 6.031 | 6.059 | 30,407 | +0.06(+0.96%) |
Feb 14, 2024 | 6.011 | 6.040 | 6.002 | 6.002 | 22,499 | +0.02(+0.32%) |
Feb 13, 2024 | 6.059 | 6.069 | 5.973 | 5.982 | 33,576 | -0.09(-1.43%) |
Feb 12, 2024 | 6.069 | 6.088 | 6.026 | 6.069 | 50,803 | +0.00(+0.00%) |
Feb 09, 2024 | 6.079 | 6.088 | 6.059 | 6.069 | 9,208 | -0.02(-0.32%) |
Feb 08, 2024 | 6.069 | 6.098 | 6.059 | 6.088 | 16,815 | +0.03(+0.48%) |
Feb 07, 2024 | 6.059 | 6.069 | 6.048 | 6.059 | 3,260 | -0.00(-0.08%) |
Feb 06, 2024 | 5.925 | 6.069 | 5.925 | 6.064 | 43,273 | +0.07(+1.21%) |
Feb 05, 2024 | 6.002 | 6.069 | 5.943 | 5.992 | 22,420 | -0.06(-0.96%) |
Feb 02, 2024 | 6.069 | 6.074 | 6.031 | 6.050 | 50,427 | -0.03(-0.48%) |
Feb 01, 2024 | 6.108 | 6.181 | 6.050 | 6.079 | 55,730 | -0.02(-0.32%) |
Jan 31, 2024 | 6.060 | 6.127 | 6.031 | 6.098 | 34,078 | +0.07(+1.11%) |
Jan 30, 2024 | 6.041 | 6.066 | 6.022 | 6.031 | 27,668 | +0.00(+0.00%) |
Jan 29, 2024 | 5.993 | 6.069 | 5.952 | 6.031 | 20,189 | +0.08(+1.28%) |
Jan 26, 2024 | 5.945 | 5.974 | 5.921 | 5.955 | 31,051 | +0.03(+0.48%) |
Jan 25, 2024 | 5.936 | 5.939 | 5.907 | 5.926 | 36,886 | +0.02(+0.32%) |
Jan 24, 2024 | 5.893 | 5.907 | 5.878 | 5.907 | 22,460 | +0.04(+0.65%) |
Jan 23, 2024 | 5.888 | 5.907 | 5.840 | 5.869 | 131,347 | +0.00(+0.00%) |
Jan 22, 2024 | 5.917 | 5.964 | 5.869 | 5.869 | 57,819 | -0.03(-0.49%) |
Jan 19, 2024 | 5.926 | 5.936 | 5.898 | 5.898 | 24,215 | -0.04(-0.64%) |
Jan 18, 2024 | 5.974 | 6.041 | 5.936 | 5.936 | 31,723 | -0.05(-0.80%) |
Jan 17, 2024 | 6.031 | 6.088 | 5.941 | 5.983 | 16,646 | -0.06(-0.95%) |
Jan 16, 2024 | 6.107 | 6.088 | 6.036 | 6.041 | 17,381 | +0.02(+0.32%) |
Jan 12, 2024 | 6.098 | 6.098 | 6.012 | 6.022 | 15,661 | -0.08(-1.25%) |
Jan 11, 2024 | 5.993 | 6.117 | 5.974 | 6.098 | 25,898 | +0.12(+2.08%) |
Jan 10, 2024 | 5.983 | 5.993 | 5.945 | 5.974 | 23,140 | -0.02(-0.32%) |
Jan 09, 2024 | 5.936 | 5.993 | 5.917 | 5.993 | 34,829 | +0.04(+0.64%) |
Jan 08, 2024 | 5.945 | 5.955 | 5.917 | 5.955 | 23,915 | +0.03(+0.50%) |
Jan 05, 2024 | 5.931 | 5.955 | 5.888 | 5.925 | 15,644 | -0.01(-0.18%) |
Jan 04, 2024 | 5.888 | 5.936 | 5.888 | 5.936 | 13,270 | +0.02(+0.32%) |
Jan 03, 2024 | 5.917 | 5.926 | 5.888 | 5.917 | 6,830 | -0.03(-0.48%) |
Jan 02, 2024 | 5.898 | 5.983 | 5.898 | 5.945 | 120,769 | +0.00(+0.00%) |
Dec 29, 2023 | 5.898 | 5.945 | 5.898 | 5.945 | 54,680 | +0.02(+0.32%) |
Dec 28, 2023 | 5.889 | 5.945 | 5.889 | 5.926 | 43,193 | +0.00(+0.00%) |
Dec 27, 2023 | 5.936 | 5.945 | 5.926 | 5.926 | 13,151 | -0.02(-0.32%) |
Dec 26, 2023 | 5.898 | 5.945 | 5.860 | 5.945 | 62,699 | +0.05(+0.80%) |
Dec 22, 2023 | 5.898 | 5.898 | 5.860 | 5.898 | 14,767 | +0.02(+0.32%) |
Dec 21, 2023 | 5.898 | 5.907 | 5.841 | 5.879 | 30,080 | +0.05(+0.81%) |
Dec 20, 2023 | 5.849 | 5.883 | 5.822 | 5.832 | 56,667 | -0.09(-1.44%) |
Dec 19, 2023 | 5.879 | 5.933 | 5.860 | 5.917 | 20,577 | +0.09(+1.62%) |
Dec 18, 2023 | 5.841 | 5.851 | 5.747 | 5.822 | 29,502 | -0.02(-0.32%) |
Dec 15, 2023 | 5.841 | 5.889 | 5.747 | 5.841 | 47,233 | +0.02(+0.32%) |
Dec 14, 2023 | 5.841 | 5.841 | 5.803 | 5.822 | 11,952 | +0.09(+1.48%) |
Dec 13, 2023 | 5.681 | 5.750 | 5.652 | 5.737 | 45,775 | +0.06(+1.00%) |
Dec 12, 2023 | 5.652 | 5.681 | 5.624 | 5.681 | 48,230 | +0.05(+0.84%) |
Dec 11, 2023 | 5.700 | 5.709 | 5.624 | 5.633 | 56,942 | -0.07(-1.16%) |
Dec 08, 2023 | 5.728 | 5.728 | 5.681 | 5.700 | 14,201 | +0.00(+0.00%) |
Dec 07, 2023 | 5.662 | 5.718 | 5.662 | 5.700 | 18,582 | +0.04(+0.67%) |
Dec 06, 2023 | 5.700 | 5.718 | 5.662 | 5.662 | 15,760 | +0.01(+0.17%) |
Dec 05, 2023 | 5.700 | 5.728 | 5.652 | 5.652 | 13,557 | -0.01(-0.17%) |
Dec 04, 2023 | 5.728 | 5.728 | 5.652 | 5.662 | 40,152 | -0.08(-1.32%) |
Dec 01, 2023 | 5.624 | 5.785 | 5.624 | 5.737 | 37,579 | +0.10(+1.85%) |
Nov 30, 2023 | 5.708 | 5.736 | 5.590 | 5.633 | 48,955 | +0.01(+0.17%) |
Nov 29, 2023 | 5.643 | 5.652 | 5.596 | 5.624 | 91,708 | +0.05(+0.84%) |
Nov 28, 2023 | 5.568 | 5.596 | 5.558 | 5.577 | 28,412 | -0.05(-0.83%) |
Nov 27, 2023 | 5.568 | 5.633 | 5.549 | 5.624 | 50,072 | +0.03(+0.50%) |
Nov 24, 2023 | 5.549 | 5.615 | 5.549 | 5.596 | 41,834 | +0.07(+1.36%) |
Nov 22, 2023 | 5.521 | 5.530 | 5.502 | 5.521 | 10,562 | +0.01(+0.17%) |
Nov 21, 2023 | 5.502 | 5.523 | 5.473 | 5.512 | 23,825 | +0.01(+0.17%) |
Nov 20, 2023 | 5.465 | 5.516 | 5.465 | 5.502 | 12,121 | +0.03(+0.51%) |
Nov 17, 2023 | 5.474 | 5.512 | 5.454 | 5.474 | 27,010 | +0.03(+0.52%) |
Nov 16, 2023 | 5.399 | 5.465 | 5.381 | 5.446 | 22,733 | +0.07(+1.22%) |
Nov 15, 2023 | 5.353 | 5.390 | 5.353 | 5.381 | 67,158 | +0.05(+0.88%) |
Nov 14, 2023 | 5.381 | 5.451 | 5.240 | 5.334 | 401,219 | +0.02(+0.35%) |
Nov 13, 2023 | 5.325 | 5.390 | 5.303 | 5.315 | 34,818 | -0.05(-0.96%) |
Nov 10, 2023 | 5.362 | 5.367 | 5.325 | 5.367 | 14,699 | +0.04(+0.79%) |
Nov 09, 2023 | 5.423 | 5.430 | 5.325 | 5.325 | 9,126 | -0.12(-2.23%) |
Nov 08, 2023 | 5.452 | 5.460 | 5.446 | 5.446 | 4,746 | +0.03(+0.52%) |
Nov 07, 2023 | 5.456 | 5.465 | 5.371 | 5.418 | 26,064 | -0.02(-0.34%) |
Nov 06, 2023 | 5.456 | 5.493 | 5.343 | 5.437 | 43,249 | +0.00(+0.00%) |
Nov 03, 2023 | 5.446 | 5.520 | 5.409 | 5.437 | 36,986 | +0.07(+1.40%) |
Nov 02, 2023 | 5.184 | 5.371 | 5.184 | 5.362 | 100,601 | +0.16(+3.06%) |