Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.408 | 5.427 | 5.384 | 5.389 | 0 | -0.00(-0.06%) |
May 23, 2024 | 5.392 | 0 | +0.01(+0.19%) | |||
May 22, 2024 | 5.382 | 0 | +0.01(+0.15%) | |||
May 21, 2024 | 5.374 | 0 | -0.00(-0.09%) | |||
May 20, 2024 | 5.379 | 0 | +0.01(+0.15%) | |||
May 18, 2024 | 5.371 | 0 | +0.00(+0.00%) | |||
May 17, 2024 | 5.371 | 0 | +0.01(+0.09%) | |||
May 16, 2024 | 5.366 | 0 | +0.00(+0.09%) | |||
May 15, 2024 | 5.361 | 0 | -0.02(-0.30%) | |||
May 14, 2024 | 5.377 | 0 | -0.01(-0.13%) | |||
May 13, 2024 | 5.384 | 0 | +0.01(+0.09%) | |||
May 10, 2024 | 5.379 | 0 | +0.01(+0.24%) | |||
May 09, 2024 | 5.366 | 0 | +0.00(+0.00%) | |||
May 08, 2024 | 5.366 | 0 | +0.00(+0.00%) | |||
May 07, 2024 | 5.366 | 0 | -0.01(-0.09%) | |||
May 06, 2024 | 5.371 | 0 | +0.00(+0.04%) | |||
May 03, 2024 | 5.369 | 0 | -0.00(-0.09%) | |||
May 02, 2024 | 5.374 | 0 | -0.01(-0.11%) | |||
May 01, 2024 | 5.380 | 0 | -0.01(-0.20%) | |||
Apr 30, 2024 | 5.391 | 0 | +0.01(+0.22%) | |||
Apr 29, 2024 | 5.379 | 0 | -0.01(-0.20%) | |||
Apr 26, 2024 | 5.390 | 0 | +0.00(+0.00%) | |||
Apr 25, 2024 | 5.390 | 0 | +0.02(+0.30%) | |||
Apr 24, 2024 | 5.374 | 0 | +0.00(+0.00%) | |||
Apr 23, 2024 | 5.374 | 0 | -0.00(-0.09%) | |||
Apr 22, 2024 | 5.379 | 0 | +0.00(+0.09%) | |||
Apr 19, 2024 | 5.374 | 0 | -0.00(-0.04%) | |||
Apr 18, 2024 | 5.376 | 0 | +0.01(+0.19%) | |||
Apr 17, 2024 | 5.366 | 0 | -0.01(-0.15%) | |||
Apr 16, 2024 | 5.374 | 0 | +0.01(+0.11%) | |||
Apr 15, 2024 | 5.368 | 0 | +0.02(+0.39%) | |||
Apr 12, 2024 | 5.347 | 0 | -0.02(-0.45%) | |||
Apr 11, 2024 | 5.371 | 0 | -0.01(-0.20%) | |||
Apr 10, 2024 | 5.382 | 0 | +0.06(+1.15%) | |||
Apr 09, 2024 | 5.321 | 0 | -0.01(-0.23%) | |||
Apr 08, 2024 | 5.333 | 0 | +0.01(+0.13%) | |||
Apr 05, 2024 | 5.326 | 0 | +0.03(+0.66%) | |||
Apr 04, 2024 | 5.291 | 0 | -0.02(-0.47%) | |||
Apr 03, 2024 | 5.316 | 0 | -0.00(-0.04%) | |||
Apr 02, 2024 | 5.318 | 0 | -0.02(-0.39%) | |||
Apr 01, 2024 | 5.339 | 0 | +0.01(+0.15%) | |||
Mar 28, 2024 | 5.331 | 0 | +0.02(+0.28%) | |||
Mar 27, 2024 | 5.316 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 5.316 | 0 | -0.00(-0.02%) | |||
Mar 25, 2024 | 5.317 | 0 | +0.02(+0.28%) | |||
Mar 22, 2024 | 5.302 | 0 | -0.01(-0.19%) | |||
Mar 21, 2024 | 5.312 | 0 | -0.00(-0.08%) | |||
Mar 20, 2024 | 5.316 | 0 | -0.03(-0.49%) | |||
Mar 19, 2024 | 5.342 | 0 | +0.00(+0.02%) | |||
Mar 18, 2024 | 5.341 | 0 | +0.00(+0.07%) | |||
Mar 15, 2024 | 5.337 | 0 | +0.00(+0.06%) | |||
Mar 14, 2024 | 5.334 | 0 | +0.01(+0.19%) | |||
Mar 13, 2024 | 5.324 | 0 | +0.00(+0.06%) | |||
Mar 12, 2024 | 5.321 | 0 | +0.00(+0.08%) | |||
Mar 11, 2024 | 5.317 | 0 | +0.02(+0.43%) | |||
Mar 08, 2024 | 5.294 | 0 | -0.00(-0.04%) | |||
Mar 07, 2024 | 5.296 | 0 | -0.01(-0.17%) | |||
Mar 06, 2024 | 5.305 | 0 | -0.00(-0.09%) | |||
Mar 05, 2024 | 5.310 | 0 | -0.00(-0.08%) | |||
Mar 04, 2024 | 5.314 | 0 | +0.03(+0.47%) | |||
Mar 01, 2024 | 5.289 | 0 | -0.03(-0.55%) | |||
Feb 29, 2024 | 5.318 | 0 | -0.01(-0.15%) | |||
Feb 28, 2024 | 5.326 | 0 | -0.02(-0.30%) | |||
Feb 27, 2024 | 5.342 | 0 | -0.02(-0.35%) | |||
Feb 26, 2024 | 5.361 | 0 | +0.01(+0.19%) | |||
Feb 23, 2024 | 5.351 | 0 | -0.00(-0.09%) | |||
Feb 22, 2024 | 5.356 | 0 | +0.00(+0.04%) | |||
Feb 21, 2024 | 5.354 | 0 | +0.02(+0.43%) | |||
Feb 20, 2024 | 5.331 | 0 | -0.01(-0.21%) | |||
Feb 16, 2024 | 5.342 | 0 | +0.01(+0.24%) | |||
Feb 15, 2024 | 5.329 | 0 | -0.00(-0.08%) | |||
Feb 14, 2024 | 5.333 | 0 | -0.02(-0.45%) | |||
Feb 13, 2024 | 5.357 | 0 | +0.05(+0.98%) | |||
Feb 12, 2024 | 5.305 | 0 | +0.02(+0.34%) | |||
Feb 09, 2024 | 5.287 | 0 | +0.01(+0.21%) | |||
Feb 08, 2024 | 5.276 | 0 | +0.02(+0.34%) | |||
Feb 07, 2024 | 5.258 | 0 | +0.00(+0.06%) | |||
Feb 06, 2024 | 5.255 | 0 | -0.01(-0.19%) | |||
Feb 05, 2024 | 5.265 | 0 | +0.01(+0.19%) | |||
Feb 02, 2024 | 5.255 | 0 | +0.07(+1.29%) | |||
Feb 01, 2024 | 5.188 | 0 | -0.02(-0.42%) | |||
Jan 31, 2024 | 5.210 | 0 | -0.00(-0.04%) | |||
Jan 30, 2024 | 5.212 | 0 | -0.00(-0.04%) | |||
Jan 29, 2024 | 5.214 | 0 | -0.04(-0.69%) | |||
Jan 26, 2024 | 5.250 | 0 | +0.04(+0.73%) | |||
Jan 25, 2024 | 5.212 | 0 | -0.03(-0.57%) | |||
Jan 24, 2024 | 5.242 | 0 | +0.01(+0.15%) | |||
Jan 23, 2024 | 5.234 | 0 | -0.00(-0.02%) | |||
Jan 22, 2024 | 5.235 | 0 | -0.00(-0.08%) | |||
Jan 19, 2024 | 5.239 | 0 | +0.01(+0.27%) | |||
Jan 18, 2024 | 5.225 | 0 | +0.00(+0.04%) | |||
Jan 17, 2024 | 5.223 | 0 | +0.01(+0.19%) | |||
Jan 16, 2024 | 5.213 | 0 | +0.02(+0.39%) | |||
Jan 12, 2024 | 5.193 | 0 | -0.05(-0.86%) | |||
Jan 11, 2024 | 5.238 | 0 | -0.02(-0.38%) | |||
Jan 10, 2024 | 5.258 | 0 | -0.00(-0.06%) | |||
Jan 09, 2024 | 5.261 | 0 | +0.00(+0.02%) | |||
Jan 08, 2024 | 5.260 | 0 | -0.00(-0.02%) | |||
Jan 05, 2024 | 5.261 | 0 | -0.02(-0.30%) | |||
Jan 04, 2024 | 5.277 | 0 | +0.00(+0.00%) | |||
Jan 03, 2024 | 5.277 | 0 | +0.02(+0.34%) | |||
Jan 02, 2024 | 5.259 | 0 | -0.00(-0.06%) | |||
Dec 29, 2023 | 5.262 | 0 | -0.02(-0.32%) | |||
Dec 28, 2023 | 5.279 | 0 | +0.00(+0.09%) | |||
Dec 27, 2023 | 5.274 | 0 | -0.01(-0.11%) | |||
Dec 26, 2023 | 5.280 | 0 | -0.02(-0.32%) | |||
Dec 22, 2023 | 5.297 | 0 | -0.01(-0.21%) | |||
Dec 21, 2023 | 5.308 | 0 | -0.00(-0.08%) | |||
Dec 20, 2023 | 5.312 | 0 | -0.03(-0.54%) | |||
Dec 19, 2023 | 5.341 | 0 | -0.01(-0.13%) | |||
Dec 18, 2023 | 5.348 | 0 | +0.01(+0.24%) | |||
Dec 15, 2023 | 5.335 | 0 | +0.02(+0.41%) | |||
Dec 14, 2023 | 5.313 | 0 | -0.05(-0.91%) | |||
Dec 13, 2023 | 5.362 | 0 | -0.05(-0.91%) | |||
Dec 12, 2023 | 5.411 | 0 | +0.01(+0.13%) | |||
Dec 11, 2023 | 5.404 | 0 | +0.01(+0.24%) | |||
Dec 08, 2023 | 5.391 | 0 | +0.03(+0.50%) | |||
Dec 07, 2023 | 5.364 | 0 | -0.02(-0.32%) | |||
Dec 06, 2023 | 5.381 | 0 | -0.01(-0.11%) | |||
Dec 05, 2023 | 5.387 | 0 | -0.01(-0.17%) | |||
Dec 04, 2023 | 5.396 | 0 | +0.02(+0.39%) | |||
Dec 01, 2023 | 5.375 | 0 | -0.04(-0.65%) | |||
Nov 30, 2023 | 5.410 | 0 | +0.00(+0.09%) | |||
Nov 29, 2023 | 5.405 | 0 | -0.04(-0.73%) | |||
Nov 28, 2023 | 5.445 | 0 | -0.02(-0.33%) | |||
Nov 27, 2023 | 5.463 | 0 | -0.01(-0.26%) | |||
Nov 24, 2023 | 5.477 | 0 | +0.01(+0.15%) | |||
Nov 22, 2023 | 5.469 | 0 | +0.02(+0.44%) | |||
Nov 21, 2023 | 5.445 | 0 | -0.00(-0.04%) | |||
Nov 20, 2023 | 5.447 | 0 | +0.03(+0.48%) | |||
Nov 17, 2023 | 5.421 | 0 | +0.01(+0.26%) | |||
Nov 16, 2023 | 5.407 | 0 | -0.03(-0.61%) | |||
Nov 15, 2023 | 5.440 | 0 | -0.01(-0.20%) | |||
Nov 14, 2023 | 5.451 | 0 | -0.04(-0.80%) | |||
Nov 13, 2023 | 5.495 | 0 | +0.01(+0.18%) | |||
Nov 10, 2023 | 5.485 | 0 | -0.01(-0.15%) | |||
Nov 09, 2023 | 5.493 | 0 | -0.01(-0.11%) | |||
Nov 08, 2023 | 5.499 | 0 | +0.00(+0.05%) | |||
Nov 07, 2023 | 5.496 | 0 | +0.01(+0.16%) | |||
Nov 06, 2023 | 5.487 | 0 | +0.01(+0.18%) | |||
Nov 03, 2023 | 5.477 | 0 | -0.05(-0.96%) | |||
Nov 02, 2023 | 5.530 | 0 | -0.01(-0.13%) | |||
Nov 01, 2023 | 5.537 | 0 | -0.04(-0.66%) | |||
Oct 31, 2023 | 5.574 | 0 | +0.02(+0.36%) | |||
Oct 30, 2023 | 5.554 | 0 | +0.01(+0.13%) | |||
Oct 27, 2023 | 5.547 | 0 | +0.00(+0.00%) | |||
Oct 26, 2023 | 5.547 | 0 | -0.02(-0.34%) | |||
Oct 25, 2023 | 5.566 | 0 | -0.00(-0.05%) | |||
Oct 24, 2023 | 5.569 | 0 | +0.02(+0.41%) | |||
Oct 23, 2023 | 5.546 | 0 | -0.00(-0.02%) | |||
Oct 20, 2023 | 5.547 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 5.547 | 0 | -0.04(-0.63%) | |||
Oct 18, 2023 | 5.582 | 0 | -0.01(-0.20%) | |||
Oct 17, 2023 | 5.593 | 0 | +0.02(+0.41%) | |||
Oct 16, 2023 | 5.570 | 0 | +0.00(+0.07%) | |||
Oct 13, 2023 | 5.566 | 0 | -0.01(-0.18%) | |||
Oct 12, 2023 | 5.576 | 0 | +0.01(+0.27%) | |||
Oct 11, 2023 | 5.561 | 0 | +0.01(+0.23%) | |||
Oct 10, 2023 | 5.548 | 0 | -0.04(-0.68%) | |||
Oct 06, 2023 | 5.586 | 0 | +0.03(+0.52%) | |||
Oct 05, 2023 | 5.557 | 0 | -0.01(-0.27%) | |||
Oct 04, 2023 | 5.572 | 0 | -0.01(-0.18%) | |||
Oct 03, 2023 | 5.582 | 0 | +0.01(+0.16%) | |||
Oct 02, 2023 | 5.573 | 0 | +0.02(+0.38%) | |||
Sep 29, 2023 | 5.552 | 0 | +0.00(+0.05%) | |||
Sep 28, 2023 | 5.549 | 0 | -0.02(-0.36%) | |||
Sep 27, 2023 | 5.569 | 0 | +0.01(+0.25%) | |||
Sep 26, 2023 | 5.555 | 0 | +0.01(+0.16%) | |||
Sep 25, 2023 | 5.546 | 0 | +0.01(+0.13%) | |||
Sep 22, 2023 | 5.539 | 0 | +0.00(+0.00%) | |||
Sep 21, 2023 | 5.539 | 0 | -0.01(-0.11%) | |||
Sep 20, 2023 | 5.545 | 0 | +0.01(+0.11%) | |||
Sep 19, 2023 | 5.539 | 0 | +0.01(+0.22%) | |||
Sep 18, 2023 | 5.527 | 0 | +0.01(+0.18%) | |||
Sep 15, 2023 | 5.517 | 0 | -0.01(-0.20%) | |||
Sep 14, 2023 | 5.528 | 0 | -0.01(-0.16%) | |||
Sep 13, 2023 | 5.537 | 0 | -0.00(-0.04%) | |||
Sep 12, 2023 | 5.539 | 0 | +0.01(+0.16%) | |||
Sep 11, 2023 | 5.530 | 0 | -0.00(-0.02%) | |||
Sep 08, 2023 | 5.531 | 0 | +0.01(+0.11%) | |||
Sep 07, 2023 | 5.525 | 0 | -0.02(-0.36%) | |||
Sep 06, 2023 | 5.545 | 0 | +0.02(+0.29%) | |||
Sep 05, 2023 | 5.529 | 0 | +0.03(+0.53%) | |||
Sep 03, 2023 | 5.500 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 5.500 | 0 | +0.00(+0.00%) |