Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 5.890 | 5.960 | 5.842 | 5.890 | 50,570 | +0.08(+1.38%) |
Jun 12, 2024 | 5.790 | 5.820 | 5.779 | 5.810 | 18,486 | +0.03(+0.52%) |
Jun 11, 2024 | 5.750 | 5.790 | 5.750 | 5.780 | 22,916 | +0.03(+0.52%) |
Jun 10, 2024 | 5.680 | 5.770 | 5.680 | 5.750 | 26,721 | +0.03(+0.52%) |
Jun 07, 2024 | 5.650 | 5.730 | 5.650 | 5.720 | 40,517 | +0.04(+0.70%) |
Jun 06, 2024 | 5.650 | 5.700 | 5.650 | 5.680 | 35,830 | +0.02(+0.35%) |
Jun 05, 2024 | 5.660 | 5.720 | 5.640 | 5.660 | 30,348 | -0.03(-0.53%) |
Jun 04, 2024 | 5.640 | 5.701 | 5.630 | 5.690 | 45,867 | +0.07(+1.25%) |
Jun 03, 2024 | 5.560 | 5.760 | 5.560 | 5.620 | 81,517 | +0.12(+2.18%) |
May 31, 2024 | 5.530 | 5.600 | 5.470 | 5.500 | 152,652 | +0.06(+1.10%) |
May 30, 2024 | 5.670 | 5.780 | 5.410 | 5.440 | 233,288 | -0.27(-4.73%) |
May 29, 2024 | 5.700 | 5.737 | 5.660 | 5.710 | 34,980 | -0.03(-0.44%) |
May 28, 2024 | 5.780 | 5.780 | 5.730 | 5.735 | 50,943 | -0.02(-0.43%) |
May 24, 2024 | 5.750 | 5.770 | 5.730 | 5.760 | 31,610 | +0.03(+0.52%) |
May 23, 2024 | 5.800 | 5.850 | 5.730 | 5.730 | 77,081 | -0.13(-2.22%) |
May 22, 2024 | 5.900 | 5.998 | 5.830 | 5.860 | 74,795 | -0.17(-2.82%) |
May 21, 2024 | 6.000 | 6.079 | 6.000 | 6.030 | 68,305 | +0.02(+0.33%) |
May 20, 2024 | 6.020 | 6.100 | 6.005 | 6.010 | 123,221 | +0.02(+0.33%) |
May 17, 2024 | 5.950 | 6.010 | 5.849 | 5.990 | 37,638 | +0.00(+0.00%) |
May 16, 2024 | 5.950 | 6.130 | 5.930 | 5.990 | 85,100 | +0.06(+1.01%) |
May 15, 2024 | 5.840 | 5.930 | 5.810 | 5.930 | 43,941 | +0.09(+1.54%) |
May 14, 2024 | 5.780 | 5.840 | 5.750 | 5.840 | 30,607 | +0.03(+0.52%) |
May 13, 2024 | 5.750 | 5.810 | 5.725 | 5.810 | 54,896 | +0.11(+1.93%) |
May 10, 2024 | 5.650 | 5.720 | 5.650 | 5.700 | 33,817 | +0.04(+0.62%) |
May 09, 2024 | 5.660 | 5.690 | 5.620 | 5.665 | 32,490 | +0.00(+0.09%) |
May 08, 2024 | 5.620 | 5.660 | 5.590 | 5.660 | 72,627 | +0.04(+0.80%) |
May 07, 2024 | 5.630 | 5.650 | 5.580 | 5.615 | 41,937 | +0.02(+0.27%) |
May 06, 2024 | 5.530 | 5.619 | 5.530 | 5.600 | 56,229 | +0.02(+0.36%) |
May 03, 2024 | 5.570 | 5.600 | 5.540 | 5.580 | 61,661 | +0.02(+0.36%) |
May 02, 2024 | 5.510 | 5.570 | 5.510 | 5.560 | 41,254 | -0.01(-0.18%) |
May 01, 2024 | 5.490 | 5.590 | 5.490 | 5.570 | 29,514 | +0.10(+1.83%) |
Apr 30, 2024 | 5.590 | 5.590 | 5.470 | 5.470 | 47,363 | -0.08(-1.44%) |
Apr 29, 2024 | 5.550 | 5.550 | 5.475 | 5.550 | 41,358 | -0.02(-0.36%) |
Apr 26, 2024 | 5.470 | 5.652 | 5.460 | 5.570 | 122,564 | +0.10(+1.83%) |
Apr 25, 2024 | 5.490 | 5.490 | 5.370 | 5.470 | 26,071 | -0.02(-0.36%) |
Apr 24, 2024 | 5.520 | 5.536 | 5.460 | 5.490 | 49,524 | -0.03(-0.54%) |
Apr 23, 2024 | 5.440 | 5.582 | 5.440 | 5.520 | 30,532 | +0.10(+1.85%) |
Apr 22, 2024 | 5.450 | 5.510 | 5.410 | 5.420 | 70,760 | -0.09(-1.63%) |
Apr 19, 2024 | 5.630 | 5.630 | 5.510 | 5.510 | 33,662 | +0.01(+0.18%) |
Apr 18, 2024 | 5.530 | 5.550 | 5.440 | 5.500 | 63,061 | +0.00(+0.00%) |
Apr 17, 2024 | 5.400 | 5.500 | 5.390 | 5.500 | 64,720 | +0.12(+2.23%) |
Apr 16, 2024 | 5.390 | 5.440 | 5.312 | 5.380 | 56,262 | -0.04(-0.74%) |
Apr 15, 2024 | 5.410 | 5.480 | 5.350 | 5.420 | 50,293 | +0.09(+1.69%) |
Apr 12, 2024 | 5.310 | 5.350 | 5.300 | 5.330 | 50,355 | +0.02(+0.38%) |
Apr 11, 2024 | 5.460 | 5.510 | 5.240 | 5.310 | 191,315 | -0.17(-3.10%) |
Apr 10, 2024 | 5.550 | 5.550 | 5.470 | 5.480 | 63,001 | -0.01(-0.18%) |
Apr 09, 2024 | 5.540 | 5.540 | 5.470 | 5.490 | 28,805 | +0.01(+0.18%) |
Apr 08, 2024 | 5.450 | 5.500 | 5.450 | 5.480 | 45,719 | +0.03(+0.55%) |
Apr 05, 2024 | 5.450 | 5.470 | 5.380 | 5.450 | 44,823 | +0.01(+0.18%) |
Apr 04, 2024 | 5.480 | 5.480 | 5.430 | 5.440 | 31,022 | +0.02(+0.37%) |
Apr 03, 2024 | 5.450 | 5.460 | 5.400 | 5.420 | 44,557 | -0.02(-0.37%) |
Apr 02, 2024 | 5.350 | 5.470 | 5.350 | 5.440 | 47,973 | +0.03(+0.55%) |
Apr 01, 2024 | 5.400 | 5.470 | 5.350 | 5.410 | 85,729 | -0.02(-0.37%) |
Mar 28, 2024 | 5.420 | 5.440 | 5.372 | 5.430 | 59,855 | +0.03(+0.56%) |
Mar 27, 2024 | 5.350 | 5.400 | 5.350 | 5.400 | 20,882 | +0.05(+0.93%) |
Mar 26, 2024 | 5.340 | 5.360 | 5.270 | 5.350 | 29,159 | +0.06(+1.13%) |
Mar 25, 2024 | 5.320 | 5.320 | 5.250 | 5.290 | 47,587 | -0.01(-0.19%) |
Mar 22, 2024 | 5.350 | 5.397 | 5.290 | 5.300 | 50,628 | -0.08(-1.49%) |
Mar 21, 2024 | 5.350 | 5.410 | 5.350 | 5.380 | 33,943 | +0.09(+1.70%) |
Mar 20, 2024 | 5.330 | 5.350 | 5.280 | 5.290 | 52,825 | -0.09(-1.67%) |
Mar 19, 2024 | 5.420 | 5.484 | 5.350 | 5.380 | 137,377 | -0.01(-0.19%) |
Mar 18, 2024 | 5.320 | 5.420 | 5.320 | 5.390 | 50,217 | +0.02(+0.37%) |
Mar 15, 2024 | 5.320 | 5.380 | 5.320 | 5.370 | 59,325 | +0.05(+0.94%) |
Mar 14, 2024 | 5.410 | 5.470 | 5.280 | 5.320 | 123,446 | -0.08(-1.48%) |
Mar 13, 2024 | 5.420 | 5.498 | 5.370 | 5.400 | 112,986 | +0.02(+0.37%) |
Mar 12, 2024 | 5.550 | 5.550 | 5.350 | 5.380 | 137,678 | -0.19(-3.41%) |
Mar 11, 2024 | 5.580 | 5.580 | 5.440 | 5.570 | 83,394 | +0.03(+0.54%) |
Mar 08, 2024 | 5.540 | 5.614 | 5.500 | 5.540 | 86,191 | -0.01(-0.12%) |
Mar 07, 2024 | 5.600 | 5.670 | 5.520 | 5.547 | 63,667 | -0.03(-0.60%) |
Mar 06, 2024 | 5.630 | 5.670 | 5.550 | 5.580 | 92,995 | +0.03(+0.54%) |
Mar 05, 2024 | 5.650 | 5.700 | 5.550 | 5.550 | 60,297 | -0.10(-1.77%) |
Mar 04, 2024 | 5.600 | 5.670 | 5.560 | 5.650 | 70,906 | +0.09(+1.62%) |
Mar 01, 2024 | 5.550 | 5.630 | 5.543 | 5.560 | 68,631 | -0.02(-0.36%) |
Feb 29, 2024 | 5.550 | 5.610 | 5.480 | 5.580 | 143,532 | +0.04(+0.72%) |
Feb 28, 2024 | 5.640 | 5.727 | 5.490 | 5.540 | 80,657 | -0.20(-3.40%) |
Feb 27, 2024 | 5.710 | 5.750 | 5.600 | 5.735 | 50,213 | +0.06(+0.97%) |
Feb 26, 2024 | 5.820 | 5.840 | 5.530 | 5.680 | 251,323 | -0.14(-2.41%) |
Feb 23, 2024 | 5.590 | 6.132 | 5.502 | 5.820 | 450,974 | +0.25(+4.49%) |
Feb 22, 2024 | 5.570 | 5.580 | 5.376 | 5.570 | 123,454 | +0.11(+2.01%) |
Feb 21, 2024 | 5.520 | 5.564 | 5.450 | 5.460 | 62,895 | -0.05(-0.91%) |
Feb 20, 2024 | 5.450 | 5.610 | 5.440 | 5.510 | 112,421 | +0.07(+1.29%) |
Feb 16, 2024 | 5.420 | 5.440 | 5.345 | 5.440 | 53,094 | +0.06(+1.12%) |
Feb 15, 2024 | 5.340 | 5.380 | 5.290 | 5.380 | 53,473 | +0.08(+1.51%) |
Feb 14, 2024 | 5.200 | 5.320 | 5.180 | 5.300 | 32,268 | +0.13(+2.43%) |
Feb 13, 2024 | 5.310 | 5.320 | 5.150 | 5.174 | 77,324 | -0.15(-2.74%) |
Feb 12, 2024 | 5.220 | 5.330 | 5.200 | 5.320 | 57,547 | +0.12(+2.31%) |
Feb 09, 2024 | 5.170 | 5.240 | 5.120 | 5.200 | 78,671 | +0.02(+0.39%) |
Feb 08, 2024 | 5.250 | 5.280 | 5.170 | 5.180 | 64,874 | +0.01(+0.19%) |
Feb 07, 2024 | 5.280 | 5.290 | 5.170 | 5.170 | 67,783 | -0.12(-2.27%) |
Feb 06, 2024 | 5.260 | 5.290 | 5.190 | 5.290 | 47,115 | +0.06(+1.15%) |
Feb 05, 2024 | 5.250 | 5.270 | 5.180 | 5.230 | 33,597 | -0.02(-0.38%) |
Feb 02, 2024 | 5.330 | 5.330 | 5.210 | 5.250 | 51,690 | -0.07(-1.32%) |
Feb 01, 2024 | 5.210 | 5.336 | 5.210 | 5.320 | 55,603 | +0.11(+2.03%) |
Jan 31, 2024 | 5.190 | 5.260 | 5.170 | 5.214 | 67,960 | +0.02(+0.46%) |
Jan 30, 2024 | 5.200 | 5.220 | 5.170 | 5.190 | 23,722 | +0.00(+0.00%) |
Jan 29, 2024 | 5.200 | 5.260 | 5.150 | 5.190 | 63,391 | +0.02(+0.39%) |
Jan 26, 2024 | 5.100 | 5.230 | 5.100 | 5.170 | 81,286 | +0.04(+0.78%) |
Jan 25, 2024 | 5.160 | 5.240 | 5.090 | 5.130 | 61,878 | -0.06(-1.16%) |
Jan 24, 2024 | 5.260 | 5.310 | 5.100 | 5.190 | 63,802 | -0.11(-2.08%) |
Jan 23, 2024 | 5.370 | 5.370 | 5.180 | 5.300 | 60,563 | -0.13(-2.39%) |
Jan 22, 2024 | 5.380 | 5.470 | 5.260 | 5.430 | 84,425 | +0.11(+2.07%) |
Jan 19, 2024 | 5.210 | 5.420 | 5.210 | 5.320 | 90,232 | +0.08(+1.53%) |
Jan 18, 2024 | 4.970 | 5.242 | 4.964 | 5.240 | 131,275 | +0.31(+6.29%) |
Jan 17, 2024 | 5.070 | 5.110 | 4.730 | 4.930 | 222,612 | -0.19(-3.71%) |
Jan 16, 2024 | 5.270 | 5.320 | 5.060 | 5.120 | 136,614 | -0.07(-1.35%) |
Jan 12, 2024 | 5.350 | 5.470 | 5.120 | 5.190 | 170,724 | -0.11(-2.08%) |
Jan 11, 2024 | 5.200 | 5.501 | 5.200 | 5.300 | 273,238 | +0.20(+3.92%) |
Jan 10, 2024 | 5.320 | 5.460 | 5.000 | 5.100 | 301,405 | -0.14(-2.67%) |
Jan 09, 2024 | 5.600 | 5.660 | 5.160 | 5.240 | 350,693 | -0.42(-7.42%) |
Jan 08, 2024 | 6.160 | 6.230 | 5.550 | 5.660 | 298,981 | -0.47(-7.67%) |
Jan 05, 2024 | 6.130 | 6.191 | 6.095 | 6.130 | 11,722 | -0.05(-0.81%) |
Jan 04, 2024 | 6.020 | 6.180 | 6.017 | 6.180 | 39,183 | +0.15(+2.49%) |
Jan 03, 2024 | 6.160 | 6.243 | 6.010 | 6.030 | 51,194 | -0.13(-2.11%) |