Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.760 | 5.760 | 5.600 | 5.710 | 13,982 | -0.02(-0.35%) |
May 30, 2024 | 5.590 | 5.790 | 5.590 | 5.730 | 23,198 | +0.16(+2.87%) |
May 29, 2024 | 5.640 | 5.720 | 5.450 | 5.570 | 26,711 | -0.13(-2.28%) |
May 28, 2024 | 5.650 | 5.800 | 5.650 | 5.700 | 8,658 | +0.09(+1.60%) |
May 27, 2024 | 5.730 | 5.730 | 5.600 | 5.610 | 2,898 | -0.14(-2.43%) |
May 24, 2024 | 5.560 | 5.870 | 5.560 | 5.750 | 16,479 | +0.23(+4.17%) |
May 23, 2024 | 5.710 | 5.750 | 5.420 | 5.520 | 33,997 | -0.19(-3.33%) |
May 22, 2024 | 5.930 | 5.930 | 5.700 | 5.710 | 37,221 | -0.22(-3.71%) |
May 21, 2024 | 5.950 | 5.960 | 5.880 | 5.930 | 10,081 | -0.03(-0.50%) |
May 17, 2024 | 5.960 | 0 | -0.02(-0.33%) | |||
May 16, 2024 | 5.960 | 6.050 | 5.830 | 5.980 | 47,528 | -0.02(-0.33%) |
May 15, 2024 | 5.550 | 6.030 | 5.550 | 6.000 | 95,437 | +0.48(+8.70%) |
May 14, 2024 | 5.500 | 5.530 | 5.420 | 5.520 | 7,935 | +0.01(+0.18%) |
May 13, 2024 | 5.660 | 5.660 | 5.480 | 5.510 | 29,253 | -0.13(-2.30%) |
May 10, 2024 | 5.820 | 5.820 | 5.580 | 5.640 | 19,547 | -0.15(-2.59%) |
May 09, 2024 | 5.600 | 5.840 | 5.540 | 5.790 | 95,969 | +0.21(+3.76%) |
May 08, 2024 | 5.600 | 5.610 | 5.310 | 5.580 | 58,238 | +0.12(+2.20%) |
May 07, 2024 | 5.150 | 5.740 | 5.150 | 5.460 | 189,317 | +0.51(+10.30%) |
May 06, 2024 | 5.070 | 5.150 | 4.950 | 4.950 | 209,981 | -0.15(-2.94%) |
May 03, 2024 | 5.240 | 5.240 | 5.030 | 5.100 | 25,405 | -0.05(-0.97%) |
May 02, 2024 | 5.170 | 5.270 | 5.110 | 5.150 | 16,790 | -0.01(-0.19%) |
May 01, 2024 | 5.110 | 5.240 | 5.000 | 5.160 | 26,488 | +0.02(+0.39%) |
Apr 30, 2024 | 5.130 | 5.140 | 5.070 | 5.140 | 24,384 | +0.00(+0.00%) |
Apr 29, 2024 | 5.170 | 5.220 | 5.080 | 5.140 | 24,028 | -0.03(-0.58%) |
Apr 26, 2024 | 5.200 | 5.260 | 5.160 | 5.170 | 31,385 | -0.01(-0.19%) |
Apr 25, 2024 | 5.250 | 5.250 | 5.140 | 5.180 | 41,745 | -0.13(-2.45%) |
Apr 24, 2024 | 5.360 | 5.390 | 5.270 | 5.310 | 13,194 | -0.04(-0.75%) |
Apr 23, 2024 | 5.380 | 5.460 | 5.270 | 5.350 | 36,564 | +0.01(+0.19%) |
Apr 22, 2024 | 5.490 | 5.490 | 5.280 | 5.340 | 32,088 | -0.06(-1.11%) |
Apr 19, 2024 | 5.460 | 5.560 | 5.380 | 5.400 | 100,374 | -0.05(-0.92%) |
Apr 18, 2024 | 5.480 | 5.580 | 5.420 | 5.450 | 30,542 | -0.08(-1.45%) |
Apr 17, 2024 | 5.690 | 5.750 | 5.330 | 5.530 | 251,858 | -0.14(-2.47%) |
Apr 16, 2024 | 5.730 | 5.750 | 5.670 | 5.670 | 51,493 | -0.12(-2.07%) |
Apr 15, 2024 | 5.960 | 5.960 | 5.700 | 5.790 | 144,755 | -0.04(-0.69%) |
Apr 12, 2024 | 5.720 | 5.840 | 5.710 | 5.830 | 26,626 | +0.10(+1.75%) |
Apr 11, 2024 | 5.800 | 5.800 | 5.700 | 5.730 | 7,951 | -0.03(-0.52%) |
Apr 10, 2024 | 5.680 | 5.760 | 5.670 | 5.760 | 18,796 | +0.01(+0.17%) |
Apr 09, 2024 | 5.720 | 5.790 | 5.700 | 5.750 | 25,431 | +0.02(+0.35%) |
Apr 08, 2024 | 5.820 | 5.850 | 5.710 | 5.730 | 16,877 | -0.06(-1.04%) |
Apr 05, 2024 | 5.690 | 5.810 | 5.650 | 5.790 | 16,331 | +0.11(+1.94%) |
Apr 04, 2024 | 5.910 | 5.910 | 5.680 | 5.680 | 49,172 | -0.27(-4.54%) |
Apr 03, 2024 | 5.820 | 5.950 | 5.770 | 5.950 | 38,008 | +0.11(+1.88%) |
Apr 02, 2024 | 5.930 | 5.940 | 5.770 | 5.840 | 37,495 | -0.15(-2.50%) |
Apr 01, 2024 | 6.120 | 6.120 | 5.970 | 5.990 | 18,768 | -0.13(-2.12%) |
Mar 28, 2024 | 6.120 | 0 | -0.07(-1.13%) | |||
Mar 27, 2024 | 6.040 | 6.210 | 5.980 | 6.190 | 32,373 | +0.19(+3.17%) |
Mar 26, 2024 | 6.140 | 6.140 | 5.890 | 6.000 | 33,820 | -0.14(-2.28%) |
Mar 25, 2024 | 6.180 | 6.190 | 6.080 | 6.140 | 125,246 | -0.10(-1.60%) |
Mar 22, 2024 | 6.250 | 6.250 | 6.100 | 6.240 | 40,331 | +0.00(+0.00%) |
Mar 21, 2024 | 6.190 | 6.330 | 6.170 | 6.240 | 46,191 | +0.08(+1.30%) |
Mar 20, 2024 | 6.110 | 6.170 | 5.970 | 6.160 | 143,011 | +0.02(+0.33%) |
Mar 19, 2024 | 6.000 | 6.150 | 6.000 | 6.140 | 41,305 | +0.10(+1.66%) |
Mar 18, 2024 | 6.090 | 6.100 | 6.010 | 6.040 | 14,973 | -0.03(-0.49%) |
Mar 15, 2024 | 6.090 | 6.120 | 6.000 | 6.070 | 229,242 | +0.03(+0.50%) |
Mar 14, 2024 | 6.140 | 6.140 | 6.010 | 6.040 | 21,351 | -0.12(-1.95%) |
Mar 13, 2024 | 6.070 | 6.250 | 6.070 | 6.160 | 142,767 | +0.01(+0.16%) |
Mar 12, 2024 | 6.140 | 6.150 | 6.090 | 6.150 | 24,866 | +0.01(+0.16%) |
Mar 11, 2024 | 6.270 | 6.270 | 6.090 | 6.140 | 14,417 | -0.14(-2.23%) |
Mar 08, 2024 | 6.250 | 6.290 | 6.230 | 6.280 | 14,517 | +0.03(+0.48%) |
Mar 07, 2024 | 6.120 | 6.280 | 6.060 | 6.250 | 19,266 | +0.21(+3.48%) |
Mar 06, 2024 | 5.990 | 6.040 | 5.850 | 6.040 | 155,666 | +0.11(+1.85%) |
Mar 05, 2024 | 5.950 | 5.950 | 5.800 | 5.930 | 208,367 | -0.02(-0.34%) |
Mar 04, 2024 | 6.060 | 6.140 | 5.950 | 5.950 | 20,875 | -0.06(-1.00%) |
Mar 01, 2024 | 5.990 | 6.080 | 5.960 | 6.010 | 124,876 | -0.04(-0.66%) |
Feb 29, 2024 | 6.040 | 6.080 | 5.950 | 6.050 | 11,584 | +0.00(+0.00%) |
Feb 28, 2024 | 6.130 | 6.130 | 5.800 | 6.050 | 56,271 | -0.10(-1.63%) |
Feb 27, 2024 | 6.190 | 6.190 | 6.060 | 6.150 | 12,640 | -0.06(-0.97%) |
Feb 26, 2024 | 6.210 | 6.250 | 6.160 | 6.210 | 18,121 | -0.07(-1.11%) |
Feb 23, 2024 | 6.440 | 6.440 | 6.240 | 6.280 | 63,927 | -0.24(-3.68%) |
Feb 22, 2024 | 6.600 | 6.610 | 6.360 | 6.520 | 25,799 | -0.04(-0.61%) |
Feb 21, 2024 | 6.770 | 6.790 | 6.480 | 6.560 | 19,116 | -0.20(-2.96%) |
Feb 20, 2024 | 6.890 | 6.890 | 6.680 | 6.760 | 66,843 | -0.17(-2.45%) |
Feb 16, 2024 | 6.930 | 0 | +0.00(+0.00%) | |||
Feb 15, 2024 | 6.660 | 6.930 | 6.660 | 6.930 | 42,994 | +0.32(+4.84%) |
Feb 14, 2024 | 6.470 | 6.640 | 6.370 | 6.610 | 37,815 | +0.25(+3.93%) |
Feb 13, 2024 | 6.620 | 6.620 | 6.340 | 6.360 | 51,232 | -0.36(-5.36%) |
Feb 12, 2024 | 6.530 | 6.770 | 6.530 | 6.720 | 19,540 | +0.13(+1.97%) |
Feb 09, 2024 | 6.460 | 6.620 | 6.360 | 6.590 | 101,257 | +0.15(+2.33%) |
Feb 08, 2024 | 6.450 | 6.500 | 6.410 | 6.440 | 12,045 | -0.06(-0.92%) |
Feb 07, 2024 | 6.420 | 6.560 | 6.380 | 6.500 | 186,188 | +0.07(+1.09%) |
Feb 06, 2024 | 6.510 | 6.560 | 6.250 | 6.430 | 108,448 | -0.09(-1.38%) |
Feb 05, 2024 | 6.540 | 6.560 | 6.500 | 6.520 | 41,866 | -0.09(-1.36%) |
Feb 02, 2024 | 6.500 | 6.710 | 6.450 | 6.610 | 122,821 | +0.11(+1.69%) |
Feb 01, 2024 | 6.520 | 6.770 | 6.260 | 6.500 | 164,393 | -0.49(-7.01%) |
Jan 31, 2024 | 6.870 | 7.030 | 6.810 | 6.990 | 235,345 | +0.12(+1.75%) |
Jan 30, 2024 | 6.670 | 6.870 | 6.670 | 6.870 | 78,292 | +0.03(+0.44%) |
Jan 29, 2024 | 6.540 | 6.860 | 6.540 | 6.840 | 25,855 | +0.04(+0.59%) |
Jan 26, 2024 | 6.660 | 6.850 | 6.640 | 6.800 | 27,704 | +0.17(+2.56%) |
Jan 25, 2024 | 6.550 | 6.750 | 6.480 | 6.630 | 43,653 | +0.13(+2.00%) |
Jan 24, 2024 | 6.460 | 6.580 | 6.440 | 6.500 | 57,574 | +0.13(+2.04%) |
Jan 23, 2024 | 6.390 | 6.440 | 6.340 | 6.370 | 46,596 | +0.05(+0.79%) |
Jan 22, 2024 | 6.260 | 6.370 | 6.250 | 6.320 | 19,453 | +0.02(+0.32%) |
Jan 19, 2024 | 6.180 | 6.330 | 6.180 | 6.300 | 22,296 | +0.06(+0.96%) |
Jan 18, 2024 | 6.150 | 6.290 | 6.130 | 6.240 | 174,269 | +0.09(+1.46%) |
Jan 17, 2024 | 6.050 | 6.150 | 6.040 | 6.150 | 15,410 | +0.01(+0.16%) |
Jan 16, 2024 | 6.180 | 6.180 | 6.040 | 6.140 | 32,483 | -0.08(-1.29%) |
Jan 15, 2024 | 6.230 | 6.290 | 6.050 | 6.220 | 14,209 | +0.08(+1.30%) |
Jan 12, 2024 | 6.160 | 6.180 | 5.990 | 6.140 | 28,767 | +0.03(+0.49%) |
Jan 11, 2024 | 6.230 | 6.230 | 6.030 | 6.110 | 15,685 | -0.14(-2.24%) |
Jan 10, 2024 | 6.320 | 6.400 | 6.220 | 6.250 | 31,584 | -0.04(-0.64%) |
Jan 09, 2024 | 6.470 | 6.470 | 6.200 | 6.290 | 35,240 | -0.11(-1.72%) |
Jan 08, 2024 | 6.210 | 6.490 | 6.210 | 6.400 | 133,525 | +0.13(+2.07%) |
Jan 05, 2024 | 6.190 | 6.290 | 6.180 | 6.270 | 44,363 | +0.07(+1.13%) |
Jan 04, 2024 | 6.090 | 6.240 | 6.090 | 6.200 | 26,800 | +0.04(+0.65%) |
Jan 03, 2024 | 6.170 | 6.180 | 6.000 | 6.160 | 63,780 | -0.12(-1.91%) |
Jan 02, 2024 | 6.160 | 6.440 | 6.160 | 6.280 | 46,840 | -0.02(-0.32%) |
Dec 29, 2023 | 6.300 | 0 | -0.13(-2.02%) | |||
Dec 28, 2023 | 6.290 | 6.540 | 6.270 | 6.430 | 219,406 | +0.15(+2.39%) |
Dec 27, 2023 | 6.170 | 6.300 | 6.060 | 6.280 | 150,560 | +0.11(+1.78%) |
Dec 22, 2023 | 6.170 | 0 | -0.07(-1.12%) | |||
Dec 21, 2023 | 6.380 | 6.490 | 6.230 | 6.240 | 38,903 | -0.06(-0.95%) |
Dec 20, 2023 | 6.260 | 6.400 | 6.260 | 6.300 | 551,171 | +0.02(+0.32%) |
Dec 19, 2023 | 6.230 | 6.350 | 6.200 | 6.280 | 69,839 | +0.06(+0.96%) |
Dec 18, 2023 | 6.250 | 6.350 | 6.200 | 6.220 | 32,453 | -0.02(-0.32%) |
Dec 15, 2023 | 6.330 | 6.350 | 6.050 | 6.240 | 131,714 | -0.07(-1.11%) |
Dec 14, 2023 | 6.100 | 6.490 | 6.100 | 6.310 | 162,730 | +0.31(+5.17%) |
Dec 13, 2023 | 5.650 | 6.050 | 5.600 | 6.000 | 169,286 | +0.38(+6.76%) |
Dec 12, 2023 | 5.630 | 5.630 | 5.540 | 5.620 | 9,511 | +0.03(+0.54%) |
Dec 11, 2023 | 5.600 | 5.630 | 5.510 | 5.590 | 14,803 | -0.06(-1.06%) |
Dec 08, 2023 | 5.680 | 5.780 | 5.630 | 5.650 | 10,423 | +0.00(+0.00%) |
Dec 07, 2023 | 5.750 | 5.770 | 5.620 | 5.650 | 74,438 | -0.10(-1.74%) |
Dec 06, 2023 | 5.640 | 5.880 | 5.620 | 5.750 | 63,876 | +0.15(+2.68%) |
Dec 05, 2023 | 5.680 | 5.770 | 5.570 | 5.600 | 27,582 | -0.07(-1.23%) |
Dec 04, 2023 | 5.650 | 5.830 | 5.570 | 5.670 | 34,405 | -0.01(-0.18%) |
Dec 01, 2023 | 5.490 | 5.700 | 5.450 | 5.680 | 33,683 | +0.17(+3.09%) |
Nov 30, 2023 | 5.480 | 5.570 | 5.430 | 5.510 | 8,016 | +0.07(+1.29%) |
Nov 29, 2023 | 5.370 | 5.760 | 5.340 | 5.440 | 141,708 | +0.09(+1.68%) |
Nov 28, 2023 | 5.330 | 5.370 | 5.280 | 5.350 | 47,515 | +0.00(+0.00%) |
Nov 27, 2023 | 5.260 | 5.380 | 5.260 | 5.350 | 10,729 | -0.05(-0.93%) |
Nov 24, 2023 | 5.340 | 5.410 | 5.250 | 5.400 | 47,553 | +0.09(+1.69%) |
Nov 23, 2023 | 5.330 | 5.350 | 5.250 | 5.310 | 22,658 | -0.03(-0.56%) |
Nov 22, 2023 | 5.240 | 5.370 | 5.230 | 5.340 | 37,489 | +0.05(+0.95%) |
Nov 21, 2023 | 5.320 | 5.350 | 5.240 | 5.290 | 58,348 | +0.04(+0.76%) |
Nov 20, 2023 | 5.220 | 5.260 | 5.140 | 5.250 | 80,404 | +0.01(+0.19%) |
Nov 17, 2023 | 5.150 | 5.310 | 5.090 | 5.240 | 465,504 | -0.01(-0.19%) |
Nov 16, 2023 | 5.700 | 5.750 | 5.190 | 5.250 | 231,222 | -0.46(-8.06%) |
Nov 15, 2023 | 5.590 | 5.960 | 5.570 | 5.710 | 60,881 | +0.03(+0.53%) |
Nov 14, 2023 | 5.380 | 5.710 | 5.380 | 5.680 | 250,082 | +0.37(+6.97%) |
Nov 13, 2023 | 5.330 | 5.350 | 5.250 | 5.310 | 3,876 | +0.00(+0.00%) |
Nov 10, 2023 | 5.320 | 5.400 | 5.220 | 5.310 | 29,855 | -0.03(-0.56%) |
Nov 09, 2023 | 5.340 | 5.450 | 5.290 | 5.340 | 35,163 | +0.05(+0.95%) |
Nov 08, 2023 | 5.120 | 5.340 | 5.120 | 5.290 | 23,293 | +0.13(+2.52%) |
Nov 07, 2023 | 5.160 | 5.240 | 5.060 | 5.160 | 30,039 | +0.00(+0.00%) |
Nov 06, 2023 | 5.260 | 5.360 | 5.080 | 5.160 | 69,470 | -0.21(-3.91%) |
Nov 03, 2023 | 5.050 | 5.500 | 5.040 | 5.370 | 164,136 | +0.41(+8.27%) |
Nov 02, 2023 | 4.890 | 5.030 | 4.890 | 4.960 | 21,858 | +0.15(+3.12%) |