Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.120 | 5.123 | 5.120 | 5.123 | 2,433 | -0.04(-0.78%) |
May 23, 2024 | 5.163 | 5.163 | 5.163 | 5.163 | 310 | -0.14(-2.58%) |
May 21, 2024 | 5.300 | 0 | -0.10(-1.85%) | |||
May 20, 2024 | 5.430 | 5.440 | 5.400 | 5.400 | 32,500 | +0.11(+2.08%) |
May 17, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 7,260 | +0.08(+1.48%) |
May 16, 2024 | 5.213 | 5.213 | 5.213 | 5.213 | 2,225 | +0.08(+1.55%) |
May 15, 2024 | 5.393 | 5.393 | 5.133 | 5.133 | 1,300 | -0.22(-4.05%) |
May 14, 2024 | 5.350 | 5.360 | 5.350 | 5.350 | 16,400 | +0.28(+5.52%) |
May 09, 2024 | 5.070 | 0 | +0.20(+4.11%) | |||
May 08, 2024 | 5.020 | 5.020 | 4.870 | 4.870 | 7,284 | -0.09(-1.86%) |
May 07, 2024 | 4.963 | 4.963 | 4.963 | 4.963 | 1,434 | +0.01(+0.25%) |
May 03, 2024 | 4.950 | 0 | +0.03(+0.56%) | |||
May 02, 2024 | 4.923 | 4.923 | 4.923 | 4.923 | 1,101 | -0.01(-0.15%) |
Apr 30, 2024 | 4.930 | 0 | +0.01(+0.20%) | |||
Apr 29, 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 130 | +0.02(+0.41%) |
Apr 26, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 91,253 | +0.11(+2.25%) |
Apr 25, 2024 | 4.792 | 4.792 | 4.792 | 4.792 | 1,500 | +0.02(+0.47%) |
Apr 24, 2024 | 4.770 | 4.770 | 4.770 | 4.770 | 27,100 | +0.03(+0.63%) |
Apr 23, 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 364 | +0.18(+3.95%) |
Apr 18, 2024 | 4.560 | 71 | +0.02(+0.41%) | |||
Apr 17, 2024 | 4.541 | 4.541 | 4.541 | 4.541 | 125,750 | +0.01(+0.21%) |
Apr 16, 2024 | 4.600 | 4.600 | 4.532 | 4.532 | 5,735 | -0.06(-1.32%) |
Apr 15, 2024 | 4.740 | 4.740 | 4.592 | 4.592 | 19,510 | -0.06(-1.24%) |
Apr 12, 2024 | 4.690 | 4.800 | 4.650 | 4.650 | 40,700 | -0.16(-3.33%) |
Apr 11, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 850 | -0.10(-2.04%) |
Apr 10, 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 19,420 | +0.08(+1.66%) |
Apr 08, 2024 | 4.830 | 0 | +0.01(+0.16%) | |||
Apr 04, 2024 | 4.822 | 1,500 | +0.01(+0.26%) | |||
Apr 01, 2024 | 4.810 | 0 | -0.05(-0.93%) | |||
Mar 28, 2024 | 4.880 | 4.880 | 4.800 | 4.855 | 210,505 | +0.01(+0.10%) |
Mar 26, 2024 | 4.850 | 4,166 | -0.20(-3.96%) | |||
Mar 22, 2024 | 5.050 | 0 | +0.01(+0.20%) | |||
Mar 20, 2024 | 5.040 | 0 | -0.12(-2.42%) | |||
Mar 19, 2024 | 5.165 | 5.165 | 5.165 | 5.165 | 2,000 | -0.08(-1.43%) |
Mar 18, 2024 | 5.370 | 5.370 | 5.240 | 5.240 | 2,162 | -0.08(-1.50%) |
Mar 15, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 69,200 | +0.02(+0.38%) |
Mar 14, 2024 | 5.315 | 5.315 | 5.160 | 5.300 | 1,560 | -0.05(-0.93%) |
Mar 13, 2024 | 5.240 | 5.350 | 5.240 | 5.350 | 4,063 | +0.10(+1.90%) |
Mar 12, 2024 | 5.290 | 5.290 | 5.250 | 5.250 | 4,824 | +0.13(+2.54%) |
Mar 11, 2024 | 5.224 | 5.224 | 5.120 | 5.120 | 758 | +0.07(+1.43%) |
Mar 08, 2024 | 5.048 | 5.048 | 5.048 | 5.048 | 100 | +0.12(+2.39%) |
Feb 29, 2024 | 4.930 | 0 | -0.28(-5.37%) | |||
Feb 28, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 555 | -0.00(-0.07%) |
Feb 23, 2024 | 5.214 | 1,170 | +0.00(+0.07%) | |||
Feb 22, 2024 | 5.210 | 5.400 | 5.210 | 5.210 | 1,615 | -0.41(-7.30%) |
Feb 21, 2024 | 5.264 | 5.620 | 5.264 | 5.620 | 950 | +0.47(+9.13%) |
Feb 20, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 3,215 | -0.09(-1.72%) |
Feb 16, 2024 | 5.500 | 5.500 | 5.240 | 5.240 | 1,150 | -0.06(-1.13%) |
Feb 13, 2024 | 5.300 | 39 | +0.15(+2.91%) | |||
Feb 09, 2024 | 5.150 | 0 | -0.09(-1.72%) | |||
Feb 08, 2024 | 5.240 | 5.260 | 5.240 | 5.240 | 840 | +0.04(+0.77%) |
Feb 07, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 3,009 | +0.05(+1.01%) |
Feb 05, 2024 | 5.148 | 10,000 | -0.11(-2.13%) | |||
Jan 31, 2024 | 5.260 | 0 | +0.11(+2.14%) | |||
Jan 30, 2024 | 5.210 | 5.210 | 5.150 | 5.150 | 27,380 | -0.15(-2.83%) |
Jan 29, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 176 | +0.10(+1.92%) |
Jan 26, 2024 | 5.128 | 5.200 | 5.128 | 5.200 | 1,850 | +0.03(+0.58%) |
Jan 25, 2024 | 5.370 | 5.370 | 5.150 | 5.170 | 5,157 | +0.05(+0.98%) |
Jan 24, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 68,093 | +0.12(+2.40%) |
Jan 23, 2024 | 4.950 | 5.000 | 4.950 | 5.000 | 51,210 | +0.06(+1.21%) |
Jan 22, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 2,197 | -0.06(-1.20%) |
Jan 19, 2024 | 5.100 | 5.100 | 5.000 | 5.000 | 39,310 | +0.00(+0.00%) |
Jan 18, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 51,550 | -0.05(-1.06%) |
Jan 17, 2024 | 4.950 | 5.053 | 4.930 | 5.053 | 63,917 | -0.32(-6.04%) |
Jan 12, 2024 | 5.378 | 0 | +0.11(+2.06%) | |||
Jan 11, 2024 | 5.200 | 5.295 | 5.200 | 5.270 | 63,308 | +0.02(+0.38%) |
Jan 10, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 240,319 | -0.02(-0.38%) |
Jan 09, 2024 | 5.178 | 5.378 | 5.178 | 5.270 | 75,449 | -0.03(-0.57%) |
Jan 08, 2024 | 5.228 | 5.300 | 5.220 | 5.300 | 20,930 | +0.06(+1.15%) |
Jan 05, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 11,281 | +0.21(+4.17%) |
Jan 04, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 720 | -0.26(-4.91%) |
Dec 29, 2023 | 5.290 | 0 | +0.03(+0.47%) | |||
Dec 27, 2023 | 5.265 | 0 | +0.11(+2.13%) | |||
Dec 22, 2023 | 5.155 | 0 | -0.06(-1.15%) | |||
Dec 20, 2023 | 5.215 | 0 | +0.14(+2.86%) | |||
Dec 19, 2023 | 5.250 | 5.250 | 5.070 | 5.070 | 12,721 | -0.04(-0.78%) |
Dec 18, 2023 | 5.170 | 5.170 | 5.110 | 5.110 | 4,510 | -0.04(-0.78%) |
Dec 14, 2023 | 5.150 | 114,100 | +0.20(+4.04%) | |||
Dec 12, 2023 | 4.950 | 0 | -0.10(-1.98%) | |||
Dec 07, 2023 | 5.050 | 0 | -0.03(-0.64%) | |||
Dec 06, 2023 | 5.082 | 5.082 | 5.082 | 5.082 | 1,504 | +0.02(+0.48%) |
Dec 04, 2023 | 5.058 | 100 | +0.11(+2.13%) | |||
Dec 01, 2023 | 4.952 | 4.952 | 4.952 | 4.952 | 600 | +0.08(+1.63%) |
Nov 29, 2023 | 4.873 | 12,500 | -0.12(-2.39%) | |||
Nov 28, 2023 | 5.110 | 5.110 | 4.992 | 4.992 | 1,400 | -0.01(-0.15%) |
Nov 24, 2023 | 5.000 | 0 | -0.07(-1.44%) | |||
Nov 22, 2023 | 5.190 | 5.190 | 5.073 | 5.073 | 30,250 | +0.04(+0.79%) |
Nov 20, 2023 | 5.034 | 40 | +0.05(+1.00%) | |||
Nov 17, 2023 | 4.984 | 4.984 | 4.984 | 4.984 | 700 | -0.11(-2.09%) |
Nov 15, 2023 | 5.090 | 0 | -0.06(-1.17%) | |||
Nov 14, 2023 | 5.023 | 5.150 | 5.023 | 5.150 | 2,830 | -0.02(-0.33%) |
Nov 13, 2023 | 4.873 | 5.167 | 4.873 | 5.167 | 10,430 | +0.03(+0.57%) |
Nov 10, 2023 | 5.138 | 5.138 | 5.138 | 5.138 | 1,300 | +0.28(+5.71%) |
Nov 09, 2023 | 4.867 | 4.867 | 4.860 | 4.860 | 5,462 | -0.24(-4.71%) |
Nov 07, 2023 | 5.100 | 0 | -0.00(-0.06%) | |||
Nov 06, 2023 | 5.103 | 5.103 | 5.103 | 5.103 | 600 | +0.10(+2.02%) |
Nov 01, 2023 | 5.002 | 0 | -0.00(-0.00%) | |||
Oct 31, 2023 | 5.060 | 5.060 | 5.002 | 5.002 | 6,910 | +0.04(+0.79%) |
Oct 30, 2023 | 4.963 | 4.963 | 4.963 | 4.963 | 1,920 | +0.06(+1.22%) |
Oct 27, 2023 | 4.903 | 4.903 | 4.903 | 4.903 | 1,055 | +0.02(+0.41%) |
Oct 25, 2023 | 4.883 | 128,235 | -0.31(-6.06%) | |||
Oct 24, 2023 | 5.198 | 5.198 | 5.198 | 5.198 | 13,870 | +0.23(+4.59%) |
Oct 19, 2023 | 4.970 | 6 | -0.13(-2.55%) | |||
Oct 18, 2023 | 5.157 | 5.157 | 5.100 | 5.100 | 6,300 | -0.16(-2.95%) |
Oct 16, 2023 | 5.255 | 0 | +0.15(+3.04%) | |||
Oct 12, 2023 | 5.100 | 0 | -0.35(-6.42%) | |||
Oct 10, 2023 | 5.450 | 0 | +0.35(+6.81%) | |||
Oct 06, 2023 | 5.103 | 0 | +0.08(+1.59%) | |||
Oct 03, 2023 | 5.023 | 80 | -0.18(-3.46%) | |||
Oct 02, 2023 | 5.300 | 5.300 | 5.202 | 5.202 | 1,525 | -0.17(-3.12%) |
Sep 29, 2023 | 5.370 | 5.370 | 5.370 | 5.370 | 2,000 | +0.05(+0.94%) |
Sep 27, 2023 | 5.320 | 0 | +0.11(+2.11%) | |||
Sep 26, 2023 | 5.210 | 5.210 | 5.210 | 5.210 | 140 | -0.07(-1.33%) |
Sep 22, 2023 | 5.280 | 0 | -0.11(-1.98%) | |||
Sep 21, 2023 | 5.387 | 5.387 | 5.387 | 5.387 | 9,114 | +0.18(+3.40%) |
Sep 20, 2023 | 5.210 | 5.210 | 5.210 | 5.210 | 100 | -0.06(-1.14%) |
Sep 18, 2023 | 5.270 | 0 | -0.09(-1.68%) | |||
Sep 15, 2023 | 5.360 | 5.360 | 5.360 | 5.360 | 3,350 | +0.14(+2.73%) |
Sep 14, 2023 | 5.218 | 5.218 | 5.218 | 5.218 | 1,719 | +0.19(+3.73%) |
Sep 13, 2023 | 5.030 | 5.030 | 5.030 | 5.030 | 491 | -0.06(-1.22%) |
Sep 08, 2023 | 5.092 | 380 | -0.06(-1.18%) | |||
Sep 06, 2023 | 5.153 | 4,000 | -0.23(-4.22%) | |||
Sep 01, 2023 | 5.380 | 2,000 | -0.04(-0.66%) | |||
Aug 31, 2023 | 5.660 | 5.660 | 5.416 | 5.416 | 1,502 | +0.03(+0.58%) |
Aug 30, 2023 | 5.385 | 5.385 | 5.385 | 5.385 | 120 | -0.11(-2.05%) |
Aug 29, 2023 | 5.497 | 5.500 | 5.497 | 5.497 | 26,710 | +0.21(+3.92%) |
Aug 28, 2023 | 5.290 | 5.290 | 5.290 | 5.290 | 800 | +0.19(+3.73%) |
Aug 25, 2023 | 5.260 | 5.260 | 5.100 | 5.100 | 7,500 | -0.01(-0.25%) |
Aug 24, 2023 | 5.113 | 5.113 | 5.113 | 5.113 | 18,470 | +0.05(+0.98%) |
Aug 23, 2023 | 5.063 | 5.063 | 5.063 | 5.063 | 400 | +0.01(+0.20%) |
Aug 22, 2023 | 5.053 | 5.053 | 5.053 | 5.053 | 1,490 | -0.14(-2.73%) |
Aug 21, 2023 | 5.195 | 5.195 | 5.195 | 5.195 | 730 | +0.12(+2.26%) |
Aug 18, 2023 | 5.080 | 5.080 | 5.080 | 5.080 | 5,982 | -0.10(-1.98%) |
Aug 16, 2023 | 5.183 | 50,500 | -0.26(-4.73%) | |||
Aug 14, 2023 | 5.440 | 0 | +0.09(+1.68%) | |||
Aug 11, 2023 | 5.430 | 5.430 | 5.350 | 5.350 | 1,466 | -0.02(-0.37%) |
Aug 09, 2023 | 5.370 | 0 | -0.23(-4.11%) | |||
Aug 08, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 1,700 | -0.02(-0.27%) |
Aug 07, 2023 | 5.615 | 5.615 | 5.615 | 5.615 | 380 | -0.10(-1.74%) |
Aug 03, 2023 | 5.715 | 0 | -0.39(-6.32%) | |||
Aug 01, 2023 | 6.100 | 158,730 | +0.07(+1.16%) | |||
Jul 27, 2023 | 6.030 | 0 | -0.25(-3.93%) | |||
Jul 26, 2023 | 6.120 | 6.277 | 5.960 | 6.277 | 3,700 | +0.14(+2.23%) |
Jul 25, 2023 | 6.140 | 6.140 | 6.140 | 6.140 | 165 | +0.26(+4.38%) |
Jul 21, 2023 | 5.882 | 1,200 | -0.15(-2.53%) | |||
Jul 19, 2023 | 6.035 | 0 | +0.16(+2.74%) | |||
Jul 13, 2023 | 5.874 | 0 | -0.27(-4.33%) | |||
Jul 12, 2023 | 6.140 | 6.140 | 6.140 | 6.140 | 260 | +0.15(+2.59%) |
Jul 11, 2023 | 5.985 | 5.985 | 5.985 | 5.985 | 1,600 | +0.21(+3.55%) |
Jul 10, 2023 | 5.780 | 5.780 | 5.780 | 5.780 | 1,350 | +0.00(+0.00%) |
Jul 07, 2023 | 5.780 | 5.780 | 5.780 | 5.780 | 170 | -0.16(-2.69%) |
Jul 06, 2023 | 5.900 | 5.940 | 5.900 | 5.940 | 5,400 | -0.02(-0.37%) |
Jul 05, 2023 | 6.117 | 6.117 | 5.962 | 5.962 | 664 | -0.12(-1.94%) |
Jul 03, 2023 | 6.228 | 6.228 | 6.080 | 6.080 | 10,025 | -0.16(-2.54%) |
Jun 30, 2023 | 6.238 | 6.239 | 6.238 | 6.239 | 300 | +0.24(+3.94%) |
Jun 23, 2023 | 6.002 | 4 | -0.34(-5.30%) | |||
Jun 20, 2023 | 6.338 | 0 | +0.13(+2.06%) | |||
Jun 16, 2023 | 6.263 | 6.263 | 6.210 | 6.210 | 4,000 | +0.01(+0.16%) |