Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 5.246 | 5.395 | 5.246 | 5.395 | 785 | -0.16(-2.79%) |
May 22, 2024 | 5.290 | 5.560 | 5.280 | 5.550 | 8,019 | -0.09(-1.68%) |
May 21, 2024 | 5.640 | 5.645 | 5.640 | 5.645 | 808 | -0.27(-4.48%) |
May 20, 2024 | 6.070 | 6.070 | 5.910 | 5.910 | 4,229 | -0.04(-0.76%) |
May 17, 2024 | 5.955 | 5.955 | 5.955 | 5.955 | 558 | +0.25(+4.43%) |
May 16, 2024 | 5.590 | 5.825 | 5.590 | 5.702 | 1,148 | -0.03(-0.48%) |
May 15, 2024 | 5.524 | 5.730 | 5.524 | 5.730 | 2,935 | +0.05(+0.88%) |
May 14, 2024 | 5.680 | 5.770 | 5.680 | 5.680 | 1,398 | -0.24(-3.97%) |
May 13, 2024 | 5.970 | 5.970 | 5.862 | 5.915 | 931 | +0.20(+3.41%) |
May 10, 2024 | 5.815 | 5.815 | 5.690 | 5.720 | 7,385 | +0.05(+0.87%) |
May 09, 2024 | 5.744 | 5.800 | 5.670 | 5.670 | 3,542 | +0.23(+4.18%) |
May 08, 2024 | 5.410 | 5.575 | 5.410 | 5.443 | 1,369 | -0.34(-5.83%) |
May 07, 2024 | 5.640 | 5.830 | 5.640 | 5.780 | 2,420 | +0.03(+0.52%) |
May 06, 2024 | 5.750 | 5.750 | 5.670 | 5.750 | 3,758 | +0.04(+0.70%) |
May 03, 2024 | 5.668 | 5.734 | 5.668 | 5.710 | 907 | -0.12(-2.06%) |
May 02, 2024 | 5.560 | 5.830 | 5.560 | 5.830 | 1,433 | +0.43(+7.96%) |
May 01, 2024 | 5.625 | 5.625 | 5.400 | 5.400 | 1,173 | -0.20(-3.64%) |
Apr 30, 2024 | 5.645 | 5.645 | 5.410 | 5.604 | 1,277 | -0.06(-1.08%) |
Apr 29, 2024 | 5.700 | 5.700 | 5.630 | 5.665 | 4,184 | +0.03(+0.49%) |
Apr 26, 2024 | 5.810 | 5.810 | 5.638 | 5.638 | 1,355 | +0.19(+3.44%) |
Apr 25, 2024 | 5.450 | 5.548 | 5.450 | 5.450 | 2,220 | +0.00(+0.03%) |
Apr 24, 2024 | 5.420 | 5.458 | 5.420 | 5.449 | 4,122 | +0.08(+1.50%) |
Apr 23, 2024 | 5.335 | 5.500 | 5.170 | 5.368 | 4,420 | +0.28(+5.44%) |
Apr 22, 2024 | 5.260 | 5.430 | 5.091 | 5.091 | 1,814 | -0.03(-0.57%) |
Apr 19, 2024 | 5.250 | 5.250 | 5.090 | 5.120 | 4,121 | +0.07(+1.39%) |
Apr 18, 2024 | 5.110 | 5.220 | 5.001 | 5.050 | 8,606 | +0.09(+1.81%) |
Apr 17, 2024 | 4.879 | 5.140 | 4.879 | 4.960 | 14,528 | -0.11(-2.17%) |
Apr 16, 2024 | 5.150 | 5.220 | 5.070 | 5.070 | 3,984 | -0.19(-3.70%) |
Apr 15, 2024 | 5.215 | 5.378 | 5.215 | 5.265 | 4,476 | -0.03(-0.51%) |
Apr 12, 2024 | 5.330 | 5.330 | 5.280 | 5.292 | 3,784 | -0.16(-2.90%) |
Apr 11, 2024 | 5.321 | 5.600 | 5.321 | 5.450 | 2,491 | +0.07(+1.30%) |
Apr 10, 2024 | 5.322 | 5.600 | 5.322 | 5.380 | 2,732 | -0.12(-2.18%) |
Apr 09, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 335 | +0.00(+0.02%) |
Apr 08, 2024 | 5.500 | 5.500 | 5.371 | 5.499 | 2,602 | -0.20(-3.53%) |
Apr 05, 2024 | 5.720 | 5.720 | 5.630 | 5.700 | 16,883 | -0.10(-1.72%) |
Apr 04, 2024 | 5.740 | 5.880 | 5.740 | 5.800 | 12,809 | -0.01(-0.17%) |
Apr 03, 2024 | 5.700 | 5.810 | 5.700 | 5.810 | 15,940 | +0.06(+1.04%) |
Apr 02, 2024 | 5.865 | 5.865 | 5.750 | 5.750 | 1,359 | -0.15(-2.54%) |
Apr 01, 2024 | 5.770 | 6.030 | 5.770 | 5.900 | 9,014 | +0.00(+0.00%) |
Mar 28, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 7,012 | +0.08(+1.37%) |
Mar 27, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 645 | -0.13(-2.18%) |
Mar 26, 2024 | 6.057 | 6.057 | 5.950 | 5.950 | 1,988 | +0.00(+0.08%) |
Mar 25, 2024 | 5.940 | 5.945 | 5.940 | 5.945 | 1,888 | +0.08(+1.45%) |
Mar 22, 2024 | 5.700 | 5.986 | 5.700 | 5.860 | 7,480 | -0.15(-2.50%) |
Mar 21, 2024 | 6.010 | 6.150 | 5.890 | 6.010 | 4,985 | -0.02(-0.25%) |
Mar 20, 2024 | 5.965 | 6.025 | 5.870 | 6.025 | 613 | -0.06(-1.07%) |
Mar 19, 2024 | 6.040 | 6.100 | 6.020 | 6.090 | 4,658 | -0.11(-1.77%) |
Mar 18, 2024 | 6.235 | 6.272 | 6.050 | 6.200 | 3,918 | -0.11(-1.74%) |
Mar 15, 2024 | 6.044 | 6.440 | 6.040 | 6.310 | 5,602 | -0.03(-0.47%) |
Mar 14, 2024 | 6.340 | 6.340 | 6.340 | 6.340 | 3,079 | -0.27(-4.08%) |
Mar 13, 2024 | 6.640 | 6.840 | 6.610 | 6.610 | 5,981 | +0.11(+1.69%) |
Mar 12, 2024 | 6.500 | 6.620 | 6.500 | 6.500 | 2,954 | +0.34(+5.52%) |
Mar 11, 2024 | 6.295 | 6.295 | 6.160 | 6.160 | 3,745 | +0.13(+2.09%) |
Mar 08, 2024 | 6.180 | 6.180 | 6.034 | 6.034 | 22,338 | -0.12(-1.89%) |
Mar 07, 2024 | 6.330 | 6.330 | 6.135 | 6.150 | 3,891 | -0.34(-5.31%) |
Mar 06, 2024 | 6.350 | 6.495 | 6.350 | 6.495 | 5,514 | -0.07(-1.14%) |
Mar 05, 2024 | 6.140 | 6.570 | 6.140 | 6.570 | 6,011 | -0.02(-0.31%) |
Mar 04, 2024 | 6.540 | 6.590 | 6.345 | 6.590 | 1,300 | +0.05(+0.76%) |
Mar 01, 2024 | 6.520 | 6.600 | 6.520 | 6.540 | 3,142 | +0.01(+0.15%) |
Feb 29, 2024 | 6.660 | 6.660 | 6.500 | 6.530 | 3,267 | -0.40(-5.77%) |
Feb 28, 2024 | 6.930 | 6.930 | 6.914 | 6.930 | 1,283 | +0.04(+0.58%) |
Feb 27, 2024 | 6.775 | 6.950 | 6.716 | 6.890 | 4,060 | +0.06(+0.88%) |
Feb 26, 2024 | 7.150 | 7.150 | 6.830 | 6.830 | 7,438 | -0.12(-1.73%) |
Feb 23, 2024 | 7.100 | 7.100 | 6.872 | 6.950 | 7,007 | +0.07(+1.02%) |
Feb 22, 2024 | 6.865 | 6.880 | 6.865 | 6.880 | 3,889 | +0.13(+1.99%) |
Feb 21, 2024 | 6.590 | 6.746 | 6.590 | 6.746 | 2,285 | -0.10(-1.52%) |
Feb 20, 2024 | 6.766 | 6.850 | 6.745 | 6.850 | 3,179 | +0.02(+0.30%) |
Feb 16, 2024 | 6.755 | 6.850 | 6.736 | 6.829 | 15,093 | +0.16(+2.39%) |
Feb 15, 2024 | 6.620 | 6.690 | 6.615 | 6.670 | 9,095 | +0.05(+0.75%) |
Feb 14, 2024 | 6.605 | 6.620 | 6.355 | 6.620 | 9,196 | +0.09(+1.38%) |
Feb 13, 2024 | 6.550 | 6.570 | 6.420 | 6.530 | 6,183 | -0.12(-1.88%) |
Feb 12, 2024 | 6.785 | 6.840 | 6.635 | 6.655 | 27,279 | +0.11(+1.60%) |
Feb 09, 2024 | 6.500 | 6.550 | 6.450 | 6.550 | 25,321 | +0.03(+0.49%) |
Feb 08, 2024 | 6.650 | 6.650 | 6.502 | 6.518 | 2,562 | -0.15(-2.28%) |
Feb 07, 2024 | 6.630 | 6.690 | 6.600 | 6.670 | 19,189 | +0.08(+1.14%) |
Feb 06, 2024 | 6.620 | 6.630 | 6.560 | 6.595 | 11,444 | +0.21(+3.21%) |
Feb 05, 2024 | 6.310 | 6.400 | 6.310 | 6.390 | 12,647 | +0.05(+0.79%) |
Feb 02, 2024 | 6.300 | 6.340 | 6.260 | 6.340 | 4,920 | -0.12(-1.86%) |
Feb 01, 2024 | 6.361 | 6.470 | 6.361 | 6.460 | 2,481 | +0.16(+2.54%) |
Jan 31, 2024 | 6.290 | 6.330 | 6.290 | 6.300 | 2,757 | -0.13(-2.02%) |
Jan 30, 2024 | 6.410 | 6.430 | 6.390 | 6.430 | 18,691 | +0.03(+0.47%) |
Jan 29, 2024 | 6.340 | 6.450 | 6.320 | 6.400 | 51,366 | +0.40(+6.67%) |
Jan 26, 2024 | 6.110 | 6.110 | 6.000 | 6.000 | 5,494 | -0.05(-0.83%) |
Jan 25, 2024 | 6.020 | 6.096 | 6.020 | 6.050 | 3,306 | +0.14(+2.36%) |
Jan 24, 2024 | 5.880 | 5.980 | 5.870 | 5.911 | 13,592 | +0.01(+0.18%) |
Jan 23, 2024 | 5.840 | 5.900 | 5.808 | 5.900 | 25,543 | -0.04(-0.67%) |
Jan 22, 2024 | 5.920 | 5.950 | 5.850 | 5.940 | 74,500 | -0.34(-5.41%) |
Jan 19, 2024 | 6.125 | 6.280 | 6.100 | 6.280 | 20,134 | +0.11(+1.78%) |
Jan 18, 2024 | 6.160 | 6.190 | 6.100 | 6.170 | 24,581 | +0.05(+0.82%) |
Jan 17, 2024 | 6.100 | 6.120 | 6.030 | 6.120 | 11,012 | -0.20(-3.16%) |
Jan 16, 2024 | 6.380 | 6.380 | 6.285 | 6.320 | 19,415 | -0.44(-6.51%) |
Jan 12, 2024 | 6.750 | 6.770 | 6.750 | 6.760 | 6,505 | -0.25(-3.57%) |
Jan 11, 2024 | 6.835 | 7.010 | 6.720 | 7.010 | 15,218 | +0.31(+4.66%) |
Jan 10, 2024 | 6.700 | 6.700 | 6.500 | 6.698 | 3,002 | -0.48(-6.71%) |
Jan 09, 2024 | 6.955 | 7.180 | 6.820 | 7.180 | 2,202 | +0.27(+3.91%) |
Jan 08, 2024 | 6.580 | 7.094 | 6.580 | 6.910 | 10,251 | -0.23(-3.22%) |
Jan 05, 2024 | 6.936 | 7.140 | 6.936 | 7.140 | 18,505 | +0.20(+2.88%) |
Jan 04, 2024 | 6.942 | 7.230 | 6.940 | 6.940 | 5,972 | -0.33(-4.54%) |
Jan 03, 2024 | 7.300 | 7.310 | 6.850 | 7.270 | 12,137 | +0.19(+2.69%) |
Jan 02, 2024 | 7.310 | 7.310 | 6.990 | 7.080 | 7,955 | -0.38(-5.10%) |
Dec 29, 2023 | 7.490 | 7.490 | 7.250 | 7.460 | 2,880 | +0.23(+3.18%) |
Dec 28, 2023 | 7.220 | 7.360 | 7.220 | 7.230 | 922 | +0.19(+2.70%) |
Dec 27, 2023 | 7.400 | 7.490 | 7.030 | 7.040 | 6,337 | -0.45(-6.01%) |
Dec 26, 2023 | 7.200 | 7.490 | 7.200 | 7.490 | 2,497 | -0.00(-0.00%) |
Dec 22, 2023 | 7.285 | 7.490 | 7.285 | 7.490 | 1,428 | +0.22(+3.05%) |
Dec 21, 2023 | 7.305 | 7.410 | 7.120 | 7.268 | 5,743 | +0.02(+0.25%) |
Dec 20, 2023 | 7.250 | 7.490 | 7.110 | 7.250 | 19,103 | +0.08(+1.12%) |
Dec 19, 2023 | 7.205 | 7.300 | 7.165 | 7.170 | 13,580 | +0.05(+0.70%) |
Dec 18, 2023 | 6.980 | 7.298 | 6.980 | 7.120 | 20,735 | +0.14(+2.01%) |
Dec 15, 2023 | 7.110 | 7.110 | 6.970 | 6.980 | 7,683 | +0.34(+5.12%) |
Dec 14, 2023 | 6.730 | 6.910 | 6.500 | 6.640 | 30,515 | +0.16(+2.47%) |
Dec 13, 2023 | 6.620 | 6.620 | 6.300 | 6.480 | 16,845 | -0.12(-1.82%) |
Dec 12, 2023 | 6.680 | 6.710 | 6.600 | 6.600 | 11,495 | +0.05(+0.76%) |
Dec 11, 2023 | 6.605 | 6.710 | 6.550 | 6.550 | 11,319 | +0.00(+0.00%) |
Dec 08, 2023 | 6.630 | 6.630 | 6.500 | 6.550 | 11,865 | -0.10(-1.50%) |
Dec 07, 2023 | 6.810 | 6.810 | 6.560 | 6.650 | 2,327 | +0.15(+2.31%) |
Dec 06, 2023 | 6.625 | 6.750 | 6.500 | 6.500 | 15,946 | -0.15(-2.26%) |
Dec 05, 2023 | 6.750 | 6.750 | 6.552 | 6.650 | 19,607 | -0.27(-3.97%) |
Dec 04, 2023 | 7.000 | 7.000 | 6.825 | 6.925 | 15,534 | -0.07(-1.00%) |
Dec 01, 2023 | 7.090 | 7.090 | 6.890 | 6.995 | 5,046 | -0.05(-0.78%) |
Nov 30, 2023 | 7.040 | 7.105 | 7.030 | 7.050 | 37,605 | +0.04(+0.57%) |
Nov 29, 2023 | 7.020 | 7.150 | 7.000 | 7.010 | 27,922 | -0.41(-5.52%) |
Nov 28, 2023 | 7.450 | 7.450 | 7.270 | 7.420 | 18,297 | -0.15(-1.92%) |
Nov 27, 2023 | 7.680 | 7.688 | 7.530 | 7.565 | 11,136 | -0.34(-4.36%) |
Nov 24, 2023 | 7.800 | 7.910 | 7.680 | 7.910 | 3,875 | -0.09(-1.12%) |
Nov 22, 2023 | 8.010 | 8.030 | 7.870 | 8.000 | 18,062 | -0.20(-2.38%) |
Nov 20, 2023 | 8.195 | 167 | +0.35(+4.39%) | |||
Nov 17, 2023 | 7.855 | 7.975 | 7.850 | 7.850 | 7,920 | +0.07(+0.90%) |
Nov 16, 2023 | 7.950 | 7.950 | 7.780 | 7.780 | 13,294 | -0.33(-4.05%) |
Nov 15, 2023 | 8.130 | 8.330 | 8.090 | 8.108 | 2,303 | -0.04(-0.52%) |
Nov 14, 2023 | 8.010 | 8.260 | 8.010 | 8.150 | 1,157 | +0.37(+4.76%) |
Nov 13, 2023 | 7.715 | 7.920 | 7.715 | 7.780 | 33,535 | +0.28(+3.73%) |
Nov 10, 2023 | 7.665 | 7.780 | 7.500 | 7.500 | 9,388 | -0.27(-3.47%) |
Nov 09, 2023 | 7.870 | 7.980 | 7.770 | 7.770 | 2,016 | -0.41(-4.99%) |
Nov 08, 2023 | 8.180 | 8.180 | 7.950 | 8.178 | 12,405 | +0.16(+1.97%) |
Nov 07, 2023 | 7.965 | 8.030 | 7.920 | 8.020 | 13,966 | -0.27(-3.26%) |
Nov 06, 2023 | 8.190 | 8.430 | 8.190 | 8.290 | 39,555 | +0.40(+5.07%) |
Nov 03, 2023 | 7.860 | 7.890 | 7.650 | 7.890 | 19,406 | +0.16(+2.07%) |
Nov 02, 2023 | 7.725 | 7.940 | 7.510 | 7.730 | 2,913 | -0.13(-1.65%) |