Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 6.050 | 6.050 | 5.920 | 5.950 | 3,316 | -0.03(-0.50%) |
May 22, 2024 | 6.090 | 6.090 | 5.910 | 5.980 | 44,755 | -0.04(-0.66%) |
May 21, 2024 | 6.170 | 6.170 | 5.930 | 6.020 | 55,460 | -0.11(-1.79%) |
May 20, 2024 | 6.040 | 6.230 | 6.040 | 6.130 | 56,609 | +0.20(+3.37%) |
May 17, 2024 | 6.050 | 6.050 | 5.930 | 5.930 | 5,715 | -0.10(-1.66%) |
May 16, 2024 | 6.000 | 6.155 | 5.982 | 6.030 | 178,795 | +0.06(+1.01%) |
May 15, 2024 | 5.960 | 6.000 | 5.935 | 5.970 | 47,479 | +0.08(+1.36%) |
May 14, 2024 | 6.000 | 6.000 | 5.890 | 5.890 | 6,990 | -0.08(-1.34%) |
May 13, 2024 | 6.000 | 6.065 | 5.970 | 5.970 | 25,995 | -0.01(-0.17%) |
May 10, 2024 | 5.960 | 6.000 | 5.884 | 5.980 | 54,448 | +0.10(+1.70%) |
May 09, 2024 | 5.870 | 5.980 | 5.830 | 5.880 | 89,437 | +0.01(+0.17%) |
May 08, 2024 | 5.870 | 5.870 | 5.760 | 5.870 | 15,256 | +0.06(+1.03%) |
May 07, 2024 | 5.730 | 5.930 | 5.730 | 5.810 | 9,438 | -0.09(-1.53%) |
May 06, 2024 | 5.900 | 5.970 | 5.850 | 5.900 | 53,824 | +0.11(+1.90%) |
May 03, 2024 | 5.930 | 5.930 | 5.750 | 5.790 | 11,762 | -0.06(-1.03%) |
May 02, 2024 | 5.870 | 5.890 | 5.740 | 5.850 | 2,989 | +0.10(+1.74%) |
May 01, 2024 | 5.900 | 5.920 | 5.684 | 5.750 | 14,331 | -0.04(-0.69%) |
Apr 30, 2024 | 6.040 | 6.040 | 5.750 | 5.790 | 4,778 | -0.17(-2.85%) |
Apr 29, 2024 | 6.150 | 6.150 | 5.920 | 5.960 | 2,938 | -0.13(-2.13%) |
Apr 26, 2024 | 5.890 | 6.090 | 5.750 | 6.090 | 4,196 | +0.29(+5.00%) |
Apr 25, 2024 | 5.790 | 5.830 | 5.740 | 5.800 | 2,709 | +0.08(+1.40%) |
Apr 24, 2024 | 6.020 | 6.020 | 5.650 | 5.720 | 6,017 | -0.27(-4.51%) |
Apr 23, 2024 | 5.750 | 5.990 | 5.520 | 5.990 | 6,863 | +0.48(+8.71%) |
Apr 22, 2024 | 6.240 | 6.240 | 5.500 | 5.510 | 73,126 | -0.68(-10.99%) |
Apr 19, 2024 | 6.320 | 6.320 | 6.110 | 6.190 | 10,691 | -0.09(-1.43%) |
Apr 18, 2024 | 6.400 | 6.400 | 6.240 | 6.280 | 32,317 | -0.06(-0.95%) |
Apr 17, 2024 | 6.370 | 6.400 | 6.280 | 6.340 | 24,135 | +0.02(+0.32%) |
Apr 16, 2024 | 6.400 | 6.400 | 6.300 | 6.320 | 2,412 | -0.03(-0.47%) |
Apr 15, 2024 | 6.400 | 6.400 | 6.310 | 6.350 | 9,799 | +0.01(+0.16%) |
Apr 12, 2024 | 6.400 | 6.400 | 6.290 | 6.340 | 7,604 | -0.01(-0.16%) |
Apr 11, 2024 | 6.500 | 6.500 | 6.310 | 6.350 | 26,213 | -0.09(-1.40%) |
Apr 10, 2024 | 6.440 | 6.440 | 6.290 | 6.440 | 30,045 | +0.07(+1.10%) |
Apr 09, 2024 | 6.400 | 6.400 | 6.280 | 6.370 | 27,533 | -0.06(-0.93%) |
Apr 08, 2024 | 6.570 | 6.570 | 6.280 | 6.430 | 24,381 | -0.07(-1.08%) |
Apr 05, 2024 | 6.300 | 6.560 | 6.300 | 6.500 | 40,991 | +0.20(+3.17%) |
Apr 04, 2024 | 6.210 | 6.410 | 6.210 | 6.300 | 60,664 | +0.08(+1.29%) |
Apr 03, 2024 | 6.070 | 6.240 | 6.070 | 6.220 | 70,991 | +0.06(+0.97%) |
Apr 02, 2024 | 6.000 | 6.180 | 6.000 | 6.160 | 107,261 | +0.17(+2.84%) |
Apr 01, 2024 | 5.940 | 6.040 | 5.850 | 5.990 | 70,110 | +0.02(+0.25%) |
Mar 28, 2024 | 5.990 | 6.090 | 5.950 | 5.975 | 54,873 | -0.03(-0.42%) |
Mar 27, 2024 | 5.870 | 6.120 | 6.000 | 117,978 | +0.02(+0.33%) | |
Mar 26, 2024 | 6.010 | 6.010 | 5.860 | 5.980 | 36,736 | -0.04(-0.66%) |
Mar 25, 2024 | 6.030 | 6.110 | 5.766 | 6.020 | 136,223 | +0.06(+1.01%) |
Mar 22, 2024 | 5.960 | 6.087 | 5.900 | 5.960 | 45,774 | -0.04(-0.67%) |
Mar 21, 2024 | 5.770 | 6.170 | 5.770 | 6.000 | 75,058 | +0.25(+4.35%) |
Mar 20, 2024 | 5.860 | 6.260 | 5.660 | 5.750 | 42,625 | -0.01(-0.17%) |
Mar 19, 2024 | 5.100 | 5.770 | 5.100 | 5.760 | 21,838 | +0.67(+13.16%) |
Mar 18, 2024 | 5.120 | 5.176 | 5.080 | 5.090 | 2,599 | +0.01(+0.20%) |
Mar 15, 2024 | 5.030 | 5.200 | 5.030 | 5.080 | 1,322 | -0.02(-0.39%) |
Mar 14, 2024 | 5.170 | 5.170 | 5.015 | 5.100 | 4,760 | -0.14(-2.67%) |
Mar 13, 2024 | 5.060 | 5.240 | 5.000 | 5.240 | 73,290 | +0.20(+4.07%) |
Mar 12, 2024 | 5.040 | 5.110 | 4.900 | 5.035 | 3,963 | +0.01(+0.20%) |
Mar 11, 2024 | 5.020 | 5.025 | 4.909 | 5.025 | 795 | -0.12(-2.43%) |
Mar 08, 2024 | 5.010 | 5.160 | 5.010 | 5.150 | 3,219 | -0.05(-0.96%) |
Mar 07, 2024 | 5.150 | 5.274 | 4.990 | 5.200 | 4,272 | -0.04(-0.76%) |
Mar 06, 2024 | 5.030 | 5.270 | 5.030 | 5.240 | 795 | +0.08(+1.55%) |
Mar 05, 2024 | 4.960 | 5.290 | 4.865 | 5.160 | 18,027 | +0.20(+4.03%) |
Mar 04, 2024 | 5.400 | 5.400 | 4.710 | 4.960 | 49,480 | -0.34(-6.42%) |
Mar 01, 2024 | 4.930 | 5.320 | 4.930 | 5.300 | 91,285 | +0.26(+5.16%) |
Feb 29, 2024 | 4.800 | 5.210 | 4.800 | 5.040 | 9,225 | +0.16(+3.28%) |
Feb 28, 2024 | 4.850 | 4.990 | 4.850 | 4.880 | 13,132 | +0.02(+0.41%) |
Feb 27, 2024 | 4.680 | 4.980 | 4.680 | 4.860 | 17,961 | +0.06(+1.25%) |
Feb 26, 2024 | 4.930 | 4.950 | 4.710 | 4.800 | 63,692 | -0.14(-2.83%) |
Feb 23, 2024 | 5.100 | 5.150 | 4.910 | 4.940 | 66,741 | -0.20(-3.89%) |
Feb 22, 2024 | 5.140 | 5.220 | 4.950 | 5.140 | 36,856 | +0.02(+0.39%) |
Feb 21, 2024 | 5.290 | 5.450 | 5.120 | 5.120 | 15,655 | -0.28(-5.19%) |
Feb 20, 2024 | 5.400 | 5.600 | 5.290 | 5.400 | 13,022 | -0.05(-0.92%) |
Feb 16, 2024 | 5.370 | 5.500 | 5.200 | 5.450 | 5,422 | -0.04(-0.73%) |
Feb 15, 2024 | 5.360 | 5.550 | 5.360 | 5.490 | 2,863 | +0.04(+0.73%) |
Feb 14, 2024 | 5.450 | 5.595 | 5.360 | 5.450 | 7,460 | -0.05(-0.91%) |
Feb 13, 2024 | 5.290 | 5.660 | 5.290 | 5.500 | 3,215 | +0.06(+1.10%) |
Feb 12, 2024 | 5.480 | 5.700 | 5.340 | 5.440 | 12,012 | -0.06(-1.09%) |
Feb 09, 2024 | 5.450 | 5.870 | 5.450 | 5.500 | 21,088 | +0.13(+2.42%) |
Feb 08, 2024 | 5.200 | 5.500 | 5.200 | 5.370 | 1,708 | -0.08(-1.47%) |
Feb 07, 2024 | 5.500 | 5.550 | 5.270 | 5.450 | 2,876 | -0.03(-0.55%) |
Feb 06, 2024 | 5.750 | 5.970 | 5.480 | 5.480 | 5,021 | -0.01(-0.18%) |
Feb 05, 2024 | 5.490 | 5.490 | 5.490 | 5.490 | 502 | -0.11(-1.96%) |
Feb 02, 2024 | 5.750 | 5.970 | 5.510 | 5.600 | 15,477 | -0.14(-2.44%) |
Feb 01, 2024 | 5.550 | 5.750 | 5.430 | 5.740 | 19,093 | +0.14(+2.50%) |
Jan 31, 2024 | 5.550 | 5.745 | 5.550 | 5.600 | 2,375 | -0.15(-2.61%) |
Jan 30, 2024 | 5.520 | 5.750 | 5.520 | 5.750 | 4,569 | +0.23(+4.17%) |
Jan 29, 2024 | 5.500 | 5.600 | 5.500 | 5.520 | 1,394 | +0.02(+0.36%) |
Jan 26, 2024 | 5.660 | 5.720 | 5.500 | 5.500 | 1,754 | -0.01(-0.18%) |
Jan 25, 2024 | 5.940 | 5.940 | 5.510 | 5.510 | 5,952 | -0.39(-6.61%) |
Jan 24, 2024 | 5.790 | 6.190 | 5.710 | 5.900 | 9,645 | -0.03(-0.51%) |
Jan 23, 2024 | 5.710 | 5.955 | 5.710 | 5.930 | 2,123 | -0.22(-3.58%) |
Jan 22, 2024 | 6.060 | 6.150 | 5.935 | 6.150 | 1,964 | +0.22(+3.71%) |
Jan 19, 2024 | 6.260 | 6.260 | 5.750 | 5.930 | 28,170 | -0.19(-3.10%) |
Jan 18, 2024 | 6.160 | 6.170 | 6.110 | 6.120 | 8,151 | -0.03(-0.49%) |
Jan 17, 2024 | 5.930 | 6.280 | 5.930 | 6.150 | 4,745 | +0.23(+3.89%) |
Jan 16, 2024 | 6.070 | 5.920 | 5.920 | 5.920 | 833 | -0.14(-2.31%) |
Jan 12, 2024 | 6.050 | 6.110 | 5.860 | 6.060 | 3,717 | +0.07(+1.17%) |
Jan 11, 2024 | 5.880 | 5.990 | 5.765 | 5.990 | 2,418 | +0.26(+4.54%) |
Jan 10, 2024 | 5.860 | 5.970 | 5.710 | 5.730 | 1,339 | -0.11(-1.88%) |
Jan 09, 2024 | 5.640 | 6.040 | 5.640 | 5.840 | 1,703 | +0.21(+3.73%) |
Jan 08, 2024 | 5.580 | 5.630 | 5.210 | 5.630 | 4,690 | +0.20(+3.68%) |
Jan 05, 2024 | 5.450 | 5.690 | 5.430 | 5.430 | 2,655 | +0.00(+0.00%) |
Jan 04, 2024 | 5.380 | 5.700 | 5.330 | 5.430 | 5,212 | +0.07(+1.31%) |
Jan 03, 2024 | 5.120 | 5.450 | 5.120 | 5.360 | 8,865 | +0.24(+4.69%) |
Jan 02, 2024 | 5.120 | 5.250 | 5.090 | 5.120 | 5,782 | +0.26(+5.35%) |
Dec 29, 2023 | 5.200 | 5.490 | 4.860 | 4.860 | 25,304 | -0.33(-6.36%) |
Dec 28, 2023 | 5.180 | 5.443 | 5.110 | 5.190 | 3,361 | +0.02(+0.39%) |
Dec 27, 2023 | 5.230 | 5.230 | 4.940 | 5.170 | 5,189 | +0.13(+2.58%) |
Dec 26, 2023 | 4.870 | 5.145 | 4.860 | 5.040 | 2,642 | +0.18(+3.70%) |
Dec 22, 2023 | 4.850 | 5.230 | 4.850 | 4.860 | 2,867 | +0.01(+0.21%) |
Dec 21, 2023 | 4.840 | 5.150 | 4.830 | 4.850 | 27,191 | -0.15(-3.00%) |
Dec 20, 2023 | 4.910 | 5.150 | 4.720 | 5.000 | 9,807 | -0.20(-3.85%) |
Dec 19, 2023 | 5.120 | 5.360 | 5.120 | 5.200 | 5,091 | +0.00(+0.00%) |
Dec 18, 2023 | 5.360 | 5.380 | 5.070 | 5.200 | 30,476 | -0.25(-4.59%) |
Dec 15, 2023 | 5.270 | 5.450 | 5.250 | 5.450 | 9,880 | +0.09(+1.68%) |
Dec 14, 2023 | 5.290 | 5.360 | 5.100 | 5.360 | 8,684 | +0.28(+5.51%) |
Dec 13, 2023 | 5.250 | 5.470 | 4.805 | 5.080 | 7,917 | -0.33(-6.10%) |
Dec 12, 2023 | 5.650 | 5.650 | 5.410 | 5.410 | 11,434 | -0.23(-4.08%) |
Dec 11, 2023 | 5.690 | 5.890 | 5.420 | 5.640 | 17,090 | -0.13(-2.25%) |
Dec 08, 2023 | 6.010 | 6.010 | 5.707 | 5.770 | 6,136 | -0.16(-2.70%) |
Dec 07, 2023 | 6.030 | 6.030 | 5.780 | 5.930 | 17,638 | -0.02(-0.34%) |
Dec 06, 2023 | 5.920 | 5.950 | 5.750 | 5.950 | 18,569 | +0.08(+1.36%) |
Dec 05, 2023 | 6.060 | 6.060 | 5.350 | 5.870 | 24,726 | -0.11(-1.84%) |
Dec 04, 2023 | 6.050 | 6.145 | 5.890 | 5.980 | 19,230 | -0.05(-0.83%) |
Dec 01, 2023 | 5.960 | 6.040 | 5.910 | 6.030 | 8,610 | +0.09(+1.52%) |
Nov 30, 2023 | 6.030 | 6.030 | 5.880 | 5.940 | 2,188 | +0.02(+0.34%) |
Nov 29, 2023 | 5.990 | 6.010 | 5.860 | 5.920 | 21,130 | -0.04(-0.67%) |
Nov 28, 2023 | 6.090 | 6.240 | 5.890 | 5.960 | 33,172 | -0.11(-1.81%) |
Nov 27, 2023 | 6.140 | 6.430 | 6.000 | 6.070 | 56,061 | -0.02(-0.33%) |
Nov 24, 2023 | 6.200 | 6.200 | 6.080 | 6.090 | 2,743 | -0.09(-1.46%) |
Nov 22, 2023 | 6.170 | 6.180 | 6.160 | 6.180 | 989 | +0.03(+0.49%) |
Nov 21, 2023 | 6.120 | 6.150 | 6.120 | 6.150 | 520 | +0.05(+0.82%) |
Nov 20, 2023 | 6.050 | 6.190 | 6.050 | 6.100 | 15,860 | +0.05(+0.83%) |
Nov 17, 2023 | 6.050 | 6.097 | 5.960 | 6.050 | 19,119 | +0.08(+1.34%) |
Nov 16, 2023 | 5.940 | 6.200 | 5.880 | 5.970 | 27,909 | -0.05(-0.83%) |
Nov 15, 2023 | 5.750 | 6.100 | 5.750 | 6.020 | 30,881 | +0.07(+1.18%) |
Nov 14, 2023 | 5.810 | 5.960 | 5.560 | 5.950 | 29,400 | +0.10(+1.71%) |
Nov 13, 2023 | 5.810 | 6.000 | 5.570 | 5.850 | 59,946 | -0.03(-0.51%) |
Nov 10, 2023 | 5.980 | 6.070 | 5.530 | 5.880 | 81,911 | +0.05(+0.86%) |
Nov 09, 2023 | 6.010 | 6.470 | 5.560 | 5.830 | 115,131 | -0.20(-3.32%) |
Nov 08, 2023 | 6.090 | 6.290 | 6.000 | 6.030 | 31,401 | -0.16(-2.58%) |
Nov 07, 2023 | 6.370 | 6.500 | 6.100 | 6.190 | 44,605 | -0.31(-4.77%) |
Nov 06, 2023 | 5.950 | 6.600 | 5.950 | 6.500 | 641,109 | +0.50(+8.33%) |
Nov 03, 2023 | 6.150 | 6.430 | 5.990 | 6.000 | 109,928 | -0.11(-1.80%) |
Nov 02, 2023 | 5.940 | 6.130 | 5.940 | 6.110 | 23,254 | +0.11(+1.83%) |
Nov 01, 2023 | 6.130 | 6.180 | 5.960 | 6.000 | 41,423 | -0.06(-0.99%) |
Oct 31, 2023 | 6.190 | 6.310 | 6.000 | 6.060 | 39,012 | -0.13(-2.10%) |
Oct 30, 2023 | 6.200 | 6.200 | 5.895 | 6.190 | 20,708 | +0.09(+1.48%) |
Oct 27, 2023 | 6.090 | 6.220 | 5.940 | 6.100 | 18,318 | -0.03(-0.49%) |
Oct 26, 2023 | 6.080 | 6.400 | 6.030 | 6.130 | 44,681 | +0.02(+0.33%) |
Oct 25, 2023 | 6.190 | 6.470 | 6.000 | 6.110 | 34,866 | -0.02(-0.33%) |
Oct 24, 2023 | 5.900 | 6.220 | 5.900 | 6.130 | 25,358 | +0.19(+3.20%) |
Oct 23, 2023 | 6.110 | 6.210 | 5.900 | 5.940 | 36,892 | -0.12(-1.98%) |
Oct 20, 2023 | 6.150 | 6.312 | 6.010 | 6.060 | 20,928 | -0.12(-1.94%) |
Oct 19, 2023 | 6.190 | 6.250 | 5.950 | 6.180 | 529,595 | -0.05(-0.80%) |
Oct 18, 2023 | 5.910 | 6.371 | 5.910 | 6.230 | 2,101,699 | +0.31(+5.24%) |
Oct 17, 2023 | 5.840 | 6.080 | 5.840 | 5.920 | 189,676 | -0.06(-1.00%) |
Oct 16, 2023 | 5.660 | 6.000 | 5.660 | 5.980 | 192,282 | +0.33(+5.75%) |
Oct 13, 2023 | 5.620 | 6.010 | 5.540 | 5.655 | 319,250 | +0.06(+0.98%) |
Oct 12, 2023 | 5.620 | 5.860 | 5.520 | 5.600 | 69,553 | -0.15(-2.61%) |
Oct 11, 2023 | 5.630 | 5.990 | 5.620 | 5.750 | 61,760 | +0.06(+1.05%) |
Oct 10, 2023 | 5.400 | 5.840 | 5.250 | 5.690 | 167,008 | +0.25(+4.60%) |
Oct 09, 2023 | 5.060 | 5.500 | 5.060 | 5.440 | 67,226 | +0.35(+6.88%) |
Oct 06, 2023 | 5.000 | 5.150 | 4.940 | 5.090 | 38,818 | +0.05(+0.99%) |
Oct 05, 2023 | 4.800 | 5.100 | 4.790 | 5.040 | 63,184 | +0.14(+2.86%) |
Oct 04, 2023 | 4.790 | 4.951 | 4.750 | 4.900 | 45,550 | -0.02(-0.41%) |
Oct 03, 2023 | 5.130 | 5.240 | 4.770 | 4.920 | 148,757 | -0.37(-6.99%) |
Oct 02, 2023 | 4.850 | 5.310 | 4.770 | 5.290 | 268,626 | +0.34(+6.87%) |
Sep 29, 2023 | 5.410 | 5.410 | 4.800 | 4.950 | 412,749 | -0.55(-10.00%) |
Sep 28, 2023 | 6.740 | 6.740 | 5.035 | 5.500 | 1,043,946 | -1.24(-18.40%) |
Sep 27, 2023 | 6.740 | 6.810 | 6.500 | 6.740 | 22,407 | -0.22(-3.16%) |
Sep 26, 2023 | 7.250 | 7.260 | 6.520 | 6.960 | 49,893 | -0.84(-10.77%) |
Sep 25, 2023 | 7.020 | 7.800 | 7.230 | 7.800 | 82,463 | +0.24(+3.17%) |
Sep 22, 2023 | 5.700 | 7.560 | 5.700 | 7.560 | 139,055 | +0.68(+9.88%) |