Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 5.150 | 5.330 | 5.120 | 5.140 | 59,445 | +0.00(+0.00%) |
May 22, 2024 | 5.210 | 5.270 | 5.140 | 5.140 | 53,165 | -0.08(-1.53%) |
May 21, 2024 | 5.280 | 5.310 | 5.200 | 5.220 | 42,998 | -0.08(-1.51%) |
May 20, 2024 | 5.430 | 5.450 | 5.270 | 5.300 | 83,288 | -0.06(-1.12%) |
May 17, 2024 | 5.240 | 5.360 | 5.230 | 5.360 | 38,516 | +0.15(+2.88%) |
May 16, 2024 | 5.360 | 5.430 | 5.200 | 5.210 | 51,839 | -0.15(-2.80%) |
May 15, 2024 | 5.210 | 5.400 | 5.190 | 5.360 | 66,365 | +0.17(+3.28%) |
May 14, 2024 | 5.160 | 5.240 | 5.160 | 5.190 | 33,842 | -0.01(-0.19%) |
May 13, 2024 | 5.140 | 5.240 | 5.120 | 5.200 | 71,541 | +0.07(+1.36%) |
May 10, 2024 | 5.200 | 5.210 | 5.130 | 5.130 | 36,960 | -0.07(-1.35%) |
May 09, 2024 | 5.170 | 5.250 | 5.170 | 5.200 | 41,434 | -0.05(-0.95%) |
May 08, 2024 | 5.300 | 5.340 | 5.180 | 5.250 | 68,408 | -0.05(-0.94%) |
May 07, 2024 | 5.500 | 5.500 | 5.285 | 5.300 | 66,285 | -0.14(-2.57%) |
May 06, 2024 | 5.380 | 5.450 | 5.380 | 5.440 | 35,461 | +0.05(+0.93%) |
May 03, 2024 | 5.250 | 5.400 | 5.231 | 5.390 | 96,024 | +0.12(+2.28%) |
May 02, 2024 | 5.390 | 5.400 | 5.230 | 5.270 | 49,728 | -0.09(-1.68%) |
May 01, 2024 | 5.220 | 5.400 | 5.220 | 5.360 | 83,024 | +0.14(+2.68%) |
Apr 30, 2024 | 5.310 | 5.350 | 5.220 | 5.220 | 47,489 | -0.13(-2.43%) |
Apr 29, 2024 | 5.260 | 5.441 | 5.260 | 5.350 | 53,011 | +0.11(+2.10%) |
Apr 26, 2024 | 5.100 | 5.260 | 5.100 | 5.240 | 60,528 | +0.16(+3.15%) |
Apr 25, 2024 | 5.300 | 5.350 | 5.020 | 5.080 | 90,176 | -0.19(-3.61%) |
Apr 24, 2024 | 5.170 | 5.349 | 5.150 | 5.270 | 67,576 | +0.10(+1.93%) |
Apr 23, 2024 | 5.090 | 5.190 | 5.080 | 5.170 | 38,423 | +0.05(+0.98%) |
Apr 22, 2024 | 5.230 | 5.230 | 5.060 | 5.120 | 61,854 | -0.10(-1.92%) |
Apr 19, 2024 | 4.980 | 5.220 | 4.910 | 5.220 | 183,897 | +0.20(+3.98%) |
Apr 18, 2024 | 4.860 | 5.030 | 4.860 | 5.020 | 51,741 | +0.13(+2.66%) |
Apr 17, 2024 | 4.910 | 5.090 | 4.860 | 4.890 | 70,706 | +0.01(+0.20%) |
Apr 16, 2024 | 4.910 | 4.950 | 4.820 | 4.880 | 87,676 | -0.09(-1.81%) |
Apr 15, 2024 | 5.090 | 5.090 | 4.900 | 4.970 | 90,225 | -0.11(-2.17%) |
Apr 12, 2024 | 5.100 | 5.230 | 5.060 | 5.080 | 45,107 | -0.04(-0.78%) |
Apr 11, 2024 | 5.140 | 5.160 | 5.060 | 5.120 | 46,189 | +0.00(+0.00%) |
Apr 10, 2024 | 5.300 | 5.300 | 5.100 | 5.120 | 55,544 | -0.22(-4.12%) |
Apr 09, 2024 | 5.300 | 5.400 | 5.300 | 5.340 | 28,819 | +0.06(+1.14%) |
Apr 08, 2024 | 5.170 | 5.450 | 5.170 | 5.280 | 79,014 | +0.11(+2.13%) |
Apr 05, 2024 | 5.250 | 5.250 | 5.140 | 5.170 | 44,257 | -0.03(-0.58%) |
Apr 04, 2024 | 5.250 | 5.420 | 5.180 | 5.200 | 87,928 | +0.01(+0.19%) |
Apr 03, 2024 | 5.220 | 5.285 | 5.100 | 5.190 | 207,058 | +0.03(+0.58%) |
Apr 02, 2024 | 5.290 | 5.320 | 5.150 | 5.160 | 62,404 | -0.16(-3.01%) |
Apr 01, 2024 | 5.360 | 5.400 | 5.310 | 5.320 | 49,069 | +0.04(+0.76%) |
Mar 28, 2024 | 5.170 | 5.400 | 5.170 | 5.280 | 121,369 | +0.15(+2.92%) |
Mar 27, 2024 | 5.030 | 5.170 | 5.030 | 5.130 | 138,103 | +0.11(+2.19%) |
Mar 26, 2024 | 5.050 | 5.150 | 5.000 | 5.020 | 109,687 | -0.01(-0.20%) |
Mar 25, 2024 | 4.950 | 5.060 | 4.860 | 5.030 | 171,497 | +0.08(+1.62%) |
Mar 22, 2024 | 5.070 | 5.110 | 4.950 | 4.950 | 94,409 | -0.16(-3.13%) |
Mar 21, 2024 | 5.050 | 5.234 | 5.050 | 5.110 | 87,956 | +0.07(+1.39%) |
Mar 20, 2024 | 5.020 | 5.090 | 5.000 | 5.040 | 162,616 | +0.02(+0.40%) |
Mar 19, 2024 | 5.010 | 5.100 | 5.010 | 5.020 | 41,898 | +0.01(+0.20%) |
Mar 18, 2024 | 5.110 | 5.200 | 4.980 | 5.010 | 99,400 | +0.04(+0.80%) |
Mar 15, 2024 | 5.000 | 5.090 | 4.950 | 4.970 | 103,832 | -0.05(-1.00%) |
Mar 14, 2024 | 5.150 | 5.190 | 5.020 | 5.020 | 70,216 | -0.11(-2.14%) |
Mar 13, 2024 | 5.100 | 5.230 | 5.100 | 5.130 | 63,265 | +0.00(+0.00%) |
Mar 12, 2024 | 5.200 | 5.220 | 5.110 | 5.130 | 52,324 | -0.09(-1.72%) |
Mar 11, 2024 | 5.310 | 5.400 | 5.200 | 5.220 | 76,722 | -0.14(-2.61%) |
Mar 08, 2024 | 5.220 | 5.425 | 5.220 | 5.360 | 51,988 | +0.16(+3.08%) |
Mar 07, 2024 | 5.140 | 5.270 | 5.140 | 5.200 | 45,341 | +0.04(+0.78%) |
Mar 06, 2024 | 5.110 | 5.280 | 5.110 | 5.160 | 81,044 | +0.00(+0.00%) |
Mar 05, 2024 | 5.150 | 5.250 | 5.100 | 5.160 | 106,520 | -0.05(-0.96%) |
Mar 04, 2024 | 5.400 | 5.425 | 5.200 | 5.210 | 116,243 | -0.17(-3.16%) |
Mar 01, 2024 | 5.410 | 5.530 | 5.370 | 5.380 | 49,518 | -0.02(-0.37%) |
Feb 29, 2024 | 5.360 | 5.490 | 5.350 | 5.400 | 56,566 | +0.07(+1.31%) |
Feb 28, 2024 | 5.480 | 5.490 | 5.300 | 5.330 | 71,460 | -0.16(-2.91%) |
Feb 27, 2024 | 5.480 | 5.560 | 5.420 | 5.490 | 53,443 | -0.01(-0.18%) |
Feb 26, 2024 | 5.570 | 5.660 | 5.370 | 5.500 | 228,334 | -0.13(-2.31%) |
Feb 23, 2024 | 5.450 | 5.840 | 5.350 | 5.630 | 153,276 | +0.21(+3.87%) |
Feb 22, 2024 | 5.670 | 5.750 | 5.400 | 5.420 | 104,406 | -0.10(-1.81%) |
Feb 21, 2024 | 5.700 | 5.800 | 5.290 | 5.520 | 315,677 | -0.43(-7.23%) |
Feb 20, 2024 | 5.870 | 6.140 | 5.750 | 5.950 | 149,139 | +0.08(+1.36%) |
Feb 16, 2024 | 6.050 | 6.050 | 5.840 | 5.870 | 35,551 | -0.17(-2.81%) |
Feb 15, 2024 | 5.890 | 6.050 | 5.890 | 6.040 | 82,927 | +0.21(+3.60%) |
Feb 14, 2024 | 5.800 | 5.955 | 5.770 | 5.830 | 64,571 | +0.05(+0.87%) |
Feb 13, 2024 | 5.870 | 5.980 | 5.700 | 5.780 | 82,498 | -0.20(-3.34%) |
Feb 12, 2024 | 5.650 | 5.985 | 5.620 | 5.980 | 112,774 | +0.38(+6.79%) |
Feb 09, 2024 | 5.550 | 5.700 | 5.535 | 5.600 | 52,248 | +0.07(+1.27%) |
Feb 08, 2024 | 5.510 | 5.580 | 5.510 | 5.530 | 63,843 | -0.04(-0.72%) |
Feb 07, 2024 | 5.570 | 5.600 | 5.520 | 5.570 | 66,474 | -0.02(-0.36%) |
Feb 06, 2024 | 5.630 | 5.730 | 5.570 | 5.590 | 55,832 | -0.10(-1.76%) |
Feb 05, 2024 | 5.700 | 5.778 | 5.645 | 5.690 | 87,844 | -0.01(-0.18%) |
Feb 02, 2024 | 5.810 | 5.850 | 5.650 | 5.700 | 64,754 | -0.16(-2.73%) |
Feb 01, 2024 | 5.710 | 5.860 | 5.710 | 5.860 | 55,263 | +0.19(+3.35%) |
Jan 31, 2024 | 5.630 | 5.850 | 5.620 | 5.670 | 97,126 | -0.02(-0.35%) |
Jan 30, 2024 | 6.040 | 6.040 | 5.630 | 5.690 | 147,256 | -0.41(-6.72%) |
Jan 29, 2024 | 5.820 | 6.110 | 5.809 | 6.100 | 94,863 | +0.27(+4.63%) |
Jan 26, 2024 | 5.920 | 5.970 | 5.790 | 5.830 | 101,823 | -0.10(-1.69%) |
Jan 25, 2024 | 6.090 | 6.090 | 5.910 | 5.930 | 76,592 | -0.11(-1.82%) |
Jan 24, 2024 | 6.280 | 6.280 | 6.040 | 6.040 | 64,331 | -0.07(-1.15%) |
Jan 23, 2024 | 6.120 | 6.172 | 6.070 | 6.110 | 44,748 | +0.04(+0.66%) |
Jan 22, 2024 | 5.950 | 6.095 | 5.940 | 6.070 | 67,460 | +0.08(+1.34%) |
Jan 19, 2024 | 5.970 | 6.020 | 5.860 | 5.990 | 89,831 | +0.03(+0.50%) |
Jan 18, 2024 | 5.860 | 6.020 | 5.850 | 5.960 | 87,617 | +0.00(+0.00%) |
Jan 17, 2024 | 5.950 | 5.980 | 5.810 | 5.960 | 76,127 | +0.00(+0.00%) |
Jan 16, 2024 | 6.060 | 6.080 | 5.960 | 5.960 | 79,447 | -0.08(-1.32%) |
Jan 12, 2024 | 6.160 | 6.190 | 6.020 | 6.040 | 129,160 | -0.12(-1.95%) |
Jan 11, 2024 | 6.170 | 6.220 | 6.040 | 6.160 | 55,620 | -0.03(-0.48%) |
Jan 10, 2024 | 6.220 | 6.245 | 6.130 | 6.190 | 31,502 | -0.06(-0.96%) |
Jan 09, 2024 | 6.160 | 6.260 | 6.160 | 6.250 | 55,759 | -0.01(-0.16%) |
Jan 08, 2024 | 6.060 | 6.345 | 6.050 | 6.260 | 74,721 | +0.19(+3.13%) |
Jan 05, 2024 | 6.110 | 6.192 | 6.060 | 6.070 | 41,904 | -0.03(-0.49%) |
Jan 04, 2024 | 6.090 | 6.230 | 6.070 | 6.100 | 48,283 | +0.01(+0.16%) |
Jan 03, 2024 | 6.250 | 6.250 | 6.060 | 6.090 | 86,438 | -0.20(-3.18%) |
Jan 02, 2024 | 6.560 | 6.560 | 6.260 | 6.290 | 81,768 | -0.28(-4.19%) |
Dec 29, 2023 | 6.710 | 6.730 | 6.490 | 6.565 | 95,404 | -0.17(-2.45%) |
Dec 28, 2023 | 6.710 | 6.790 | 6.610 | 6.730 | 72,284 | +0.02(+0.30%) |
Dec 27, 2023 | 6.890 | 6.920 | 6.660 | 6.710 | 144,336 | -0.17(-2.47%) |
Dec 26, 2023 | 6.720 | 6.930 | 6.710 | 6.880 | 62,073 | +0.16(+2.38%) |
Dec 22, 2023 | 6.800 | 6.860 | 6.660 | 6.720 | 89,331 | -0.01(-0.15%) |
Dec 21, 2023 | 6.410 | 6.790 | 6.410 | 6.730 | 167,128 | +0.38(+5.98%) |
Dec 20, 2023 | 6.530 | 6.530 | 6.290 | 6.350 | 100,647 | -0.18(-2.76%) |
Dec 19, 2023 | 6.350 | 6.540 | 6.350 | 6.530 | 67,928 | +0.21(+3.32%) |
Dec 18, 2023 | 6.520 | 6.520 | 6.287 | 6.320 | 68,921 | -0.15(-2.32%) |
Dec 15, 2023 | 6.490 | 6.570 | 6.430 | 6.470 | 233,168 | +0.04(+0.62%) |
Dec 14, 2023 | 6.450 | 6.570 | 6.350 | 6.430 | 85,412 | +0.07(+1.10%) |
Dec 13, 2023 | 6.180 | 6.360 | 6.080 | 6.360 | 95,650 | +0.13(+2.09%) |
Dec 12, 2023 | 6.330 | 6.340 | 6.120 | 6.230 | 99,806 | -0.11(-1.74%) |
Dec 11, 2023 | 6.550 | 6.590 | 6.210 | 6.340 | 93,597 | -0.21(-3.21%) |
Dec 08, 2023 | 6.250 | 6.560 | 6.200 | 6.550 | 130,207 | +0.29(+4.63%) |
Dec 07, 2023 | 6.640 | 6.670 | 6.260 | 6.260 | 134,886 | -0.34(-5.15%) |
Dec 06, 2023 | 6.550 | 6.610 | 6.470 | 6.600 | 117,805 | +0.11(+1.69%) |
Dec 05, 2023 | 6.290 | 6.535 | 6.260 | 6.490 | 116,136 | +0.22(+3.51%) |
Dec 04, 2023 | 6.380 | 6.440 | 6.260 | 6.270 | 102,938 | -0.10(-1.57%) |