Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 5.660 | 5.690 | 5.610 | 5.630 | 565,006 | -0.02(-0.35%) |
Jun 07, 2024 | 5.670 | 5.720 | 5.640 | 5.650 | 756,506 | -0.03(-0.53%) |
Jun 06, 2024 | 5.650 | 5.685 | 5.610 | 5.680 | 486,291 | +0.04(+0.71%) |
Jun 05, 2024 | 5.640 | 5.640 | 5.590 | 5.640 | 487,604 | +0.02(+0.36%) |
Jun 04, 2024 | 5.630 | 5.630 | 5.570 | 5.620 | 583,220 | +0.02(+0.36%) |
Jun 03, 2024 | 5.610 | 5.630 | 5.560 | 5.600 | 539,936 | +0.03(+0.54%) |
May 31, 2024 | 5.560 | 5.580 | 5.540 | 5.570 | 467,998 | +0.03(+0.54%) |
May 30, 2024 | 5.560 | 5.565 | 5.530 | 5.540 | 284,371 | -0.02(-0.36%) |
May 29, 2024 | 5.560 | 5.560 | 5.520 | 5.560 | 336,955 | +0.01(+0.18%) |
May 28, 2024 | 5.590 | 5.590 | 5.550 | 5.550 | 332,188 | -0.05(-0.89%) |
May 24, 2024 | 5.590 | 5.610 | 5.580 | 5.600 | 208,850 | +0.03(+0.54%) |
May 23, 2024 | 5.570 | 5.585 | 5.560 | 5.570 | 321,155 | +0.00(+0.00%) |
May 22, 2024 | 5.630 | 5.640 | 5.570 | 5.570 | 360,932 | -0.05(-0.89%) |
May 21, 2024 | 5.610 | 5.620 | 5.590 | 5.620 | 367,473 | +0.03(+0.54%) |
May 20, 2024 | 5.610 | 5.620 | 5.555 | 5.590 | 362,275 | +0.00(+0.00%) |
May 17, 2024 | 5.600 | 5.610 | 5.590 | 5.590 | 289,127 | +0.01(+0.18%) |
May 16, 2024 | 5.620 | 5.630 | 5.560 | 5.580 | 664,810 | -0.05(-0.89%) |
May 15, 2024 | 5.620 | 5.635 | 5.605 | 5.630 | 691,838 | +0.02(+0.36%) |
May 14, 2024 | 5.600 | 5.640 | 5.560 | 5.610 | 956,156 | +0.01(+0.25%) |
May 13, 2024 | 5.616 | 5.636 | 5.596 | 5.596 | 505,831 | -0.03(-0.53%) |
May 10, 2024 | 5.626 | 5.636 | 5.606 | 5.626 | 407,708 | +0.01(+0.18%) |
May 09, 2024 | 5.616 | 5.626 | 5.576 | 5.616 | 561,696 | +0.01(+0.18%) |
May 08, 2024 | 5.616 | 5.626 | 5.586 | 5.606 | 612,291 | +0.00(+0.00%) |
May 07, 2024 | 5.596 | 5.616 | 5.586 | 5.606 | 455,027 | +0.02(+0.35%) |
May 06, 2024 | 5.586 | 5.586 | 5.546 | 5.586 | 522,255 | +0.02(+0.36%) |
May 03, 2024 | 5.537 | 5.566 | 5.517 | 5.566 | 532,505 | +0.04(+0.72%) |
May 02, 2024 | 5.517 | 5.537 | 5.477 | 5.527 | 567,970 | +0.00(+0.00%) |
May 01, 2024 | 5.477 | 5.546 | 5.455 | 5.527 | 830,661 | +0.06(+1.09%) |
Apr 30, 2024 | 5.428 | 5.467 | 5.418 | 5.467 | 312,116 | +0.01(+0.18%) |
Apr 29, 2024 | 5.408 | 5.467 | 5.388 | 5.457 | 690,439 | +0.03(+0.55%) |
Apr 26, 2024 | 5.398 | 5.428 | 5.378 | 5.428 | 447,130 | +0.04(+0.74%) |
Apr 25, 2024 | 5.408 | 5.428 | 5.348 | 5.388 | 455,141 | -0.06(-1.09%) |
Apr 24, 2024 | 5.467 | 5.487 | 5.398 | 5.447 | 385,166 | -0.01(-0.18%) |
Apr 23, 2024 | 5.418 | 5.467 | 5.403 | 5.457 | 401,923 | +0.05(+0.92%) |
Apr 22, 2024 | 5.388 | 5.418 | 5.348 | 5.408 | 416,596 | +0.05(+0.92%) |
Apr 19, 2024 | 5.348 | 5.368 | 5.329 | 5.358 | 422,356 | +0.01(+0.19%) |
Apr 18, 2024 | 5.329 | 5.358 | 5.319 | 5.348 | 433,327 | +0.00(+0.00%) |
Apr 17, 2024 | 5.319 | 5.348 | 5.309 | 5.348 | 403,779 | +0.04(+0.75%) |
Apr 16, 2024 | 5.299 | 5.329 | 5.249 | 5.309 | 1,085,916 | -0.01(-0.19%) |
Apr 15, 2024 | 5.438 | 5.438 | 5.299 | 5.319 | 977,059 | -0.10(-1.83%) |
Apr 12, 2024 | 5.477 | 5.477 | 5.408 | 5.418 | 472,516 | -0.05(-0.83%) |
Apr 11, 2024 | 5.473 | 5.493 | 5.444 | 5.463 | 783,863 | -0.01(-0.18%) |
Apr 10, 2024 | 5.473 | 5.502 | 5.453 | 5.473 | 503,017 | -0.03(-0.53%) |
Apr 09, 2024 | 5.493 | 5.522 | 5.483 | 5.503 | 434,234 | +0.00(+0.00%) |
Apr 08, 2024 | 5.473 | 5.503 | 5.458 | 5.503 | 432,941 | +0.03(+0.54%) |
Apr 05, 2024 | 5.444 | 5.473 | 5.414 | 5.473 | 265,753 | +0.03(+0.54%) |
Apr 04, 2024 | 5.434 | 5.444 | 5.404 | 5.444 | 644,124 | +0.01(+0.18%) |
Apr 03, 2024 | 5.424 | 5.444 | 5.404 | 5.434 | 674,531 | -0.02(-0.36%) |
Apr 02, 2024 | 5.444 | 5.463 | 5.424 | 5.453 | 512,309 | +0.01(+0.18%) |
Apr 01, 2024 | 5.483 | 5.493 | 5.444 | 5.444 | 559,458 | -0.02(-0.36%) |
Mar 28, 2024 | 5.483 | 5.478 | 5.463 | 5.463 | 565,847 | -0.02(-0.36%) |
Mar 27, 2024 | 5.503 | 5.503 | 5.473 | 5.483 | 390,735 | +0.00(+0.00%) |
Mar 26, 2024 | 5.453 | 5.483 | 5.434 | 5.483 | 428,501 | +0.06(+1.08%) |
Mar 25, 2024 | 5.444 | 5.483 | 5.424 | 5.424 | 660,861 | -0.03(-0.54%) |
Mar 22, 2024 | 5.493 | 5.503 | 5.444 | 5.453 | 493,549 | -0.04(-0.71%) |
Mar 21, 2024 | 5.522 | 5.522 | 5.473 | 5.493 | 361,542 | -0.01(-0.18%) |
Mar 20, 2024 | 5.483 | 5.503 | 5.463 | 5.503 | 459,525 | +0.04(+0.72%) |
Mar 19, 2024 | 5.453 | 5.473 | 5.453 | 5.463 | 557,382 | +0.02(+0.36%) |
Mar 18, 2024 | 5.473 | 5.483 | 5.424 | 5.444 | 375,894 | +0.00(+0.00%) |
Mar 15, 2024 | 5.453 | 5.453 | 5.424 | 5.444 | 560,659 | -0.01(-0.18%) |
Mar 14, 2024 | 5.483 | 5.483 | 5.419 | 5.453 | 715,123 | -0.03(-0.47%) |
Mar 13, 2024 | 5.450 | 5.489 | 5.430 | 5.479 | 1,227,916 | +0.05(+0.89%) |
Mar 12, 2024 | 5.372 | 5.430 | 5.353 | 5.430 | 820,441 | +0.06(+1.08%) |
Mar 11, 2024 | 5.382 | 5.387 | 5.338 | 5.372 | 689,067 | +0.01(+0.18%) |
Mar 08, 2024 | 5.372 | 5.382 | 5.348 | 5.362 | 663,864 | -0.01(-0.18%) |
Mar 07, 2024 | 5.372 | 5.401 | 5.362 | 5.372 | 554,943 | +0.00(+0.00%) |
Mar 06, 2024 | 5.392 | 5.392 | 5.343 | 5.372 | 719,502 | +0.00(+0.00%) |
Mar 05, 2024 | 5.392 | 5.401 | 5.362 | 5.372 | 445,795 | -0.02(-0.36%) |
Mar 04, 2024 | 5.411 | 5.421 | 5.362 | 5.392 | 740,455 | -0.02(-0.36%) |
Mar 01, 2024 | 5.421 | 5.421 | 5.382 | 5.411 | 984,617 | +0.05(+0.91%) |
Feb 29, 2024 | 5.382 | 5.383 | 5.343 | 5.362 | 631,150 | +0.00(+0.00%) |
Feb 28, 2024 | 5.353 | 5.377 | 5.344 | 5.362 | 507,038 | +0.01(+0.18%) |
Feb 27, 2024 | 5.304 | 5.362 | 5.294 | 5.353 | 850,759 | +0.06(+1.10%) |
Feb 26, 2024 | 5.294 | 5.309 | 5.275 | 5.294 | 587,866 | +0.02(+0.37%) |
Feb 23, 2024 | 5.324 | 5.324 | 5.275 | 5.275 | 496,455 | -0.04(-0.73%) |
Feb 22, 2024 | 5.294 | 5.324 | 5.294 | 5.314 | 533,580 | +0.04(+0.74%) |
Feb 21, 2024 | 5.246 | 5.294 | 5.236 | 5.275 | 740,472 | +0.05(+0.93%) |
Feb 20, 2024 | 5.217 | 5.265 | 5.207 | 5.226 | 612,554 | +0.01(+0.19%) |
Feb 16, 2024 | 5.236 | 5.246 | 5.197 | 5.217 | 695,694 | -0.01(-0.19%) |
Feb 15, 2024 | 5.226 | 5.265 | 5.226 | 5.226 | 909,075 | +0.00(+0.00%) |
Feb 14, 2024 | 5.207 | 5.246 | 5.207 | 5.226 | 618,237 | +0.02(+0.45%) |
Feb 13, 2024 | 5.165 | 5.203 | 5.126 | 5.203 | 1,039,345 | +0.02(+0.37%) |
Feb 12, 2024 | 5.193 | 5.202 | 5.165 | 5.184 | 678,424 | +0.02(+0.37%) |
Feb 09, 2024 | 5.174 | 5.179 | 5.145 | 5.165 | 522,017 | +0.00(+0.00%) |
Feb 08, 2024 | 5.193 | 5.203 | 5.145 | 5.165 | 776,297 | -0.03(-0.56%) |
Feb 07, 2024 | 5.165 | 5.203 | 5.165 | 5.193 | 574,168 | +0.00(+0.00%) |
Feb 06, 2024 | 5.145 | 5.193 | 5.108 | 5.193 | 897,315 | +0.08(+1.50%) |
Feb 05, 2024 | 5.184 | 5.184 | 5.078 | 5.117 | 1,141,455 | -0.04(-0.75%) |
Feb 02, 2024 | 5.203 | 5.213 | 5.145 | 5.155 | 883,109 | -0.07(-1.29%) |
Feb 01, 2024 | 5.213 | 5.227 | 5.184 | 5.222 | 849,465 | +0.06(+1.12%) |
Jan 31, 2024 | 5.155 | 5.174 | 5.141 | 5.165 | 747,495 | +0.02(+0.37%) |
Jan 30, 2024 | 5.097 | 5.145 | 5.093 | 5.145 | 574,961 | +0.05(+0.94%) |
Jan 29, 2024 | 5.097 | 5.097 | 5.068 | 5.097 | 329,757 | +0.01(+0.19%) |
Jan 26, 2024 | 5.078 | 5.088 | 5.040 | 5.088 | 845,840 | +0.03(+0.57%) |
Jan 25, 2024 | 5.068 | 5.078 | 5.049 | 5.059 | 572,740 | -0.01(-0.19%) |
Jan 24, 2024 | 5.097 | 5.097 | 5.059 | 5.068 | 651,828 | -0.01(-0.19%) |
Jan 23, 2024 | 5.097 | 5.107 | 5.049 | 5.078 | 565,001 | -0.01(-0.19%) |
Jan 22, 2024 | 5.068 | 5.107 | 5.052 | 5.088 | 648,202 | +0.06(+1.15%) |
Jan 19, 2024 | 4.982 | 5.049 | 4.982 | 5.030 | 657,650 | +0.05(+0.97%) |
Jan 18, 2024 | 5.011 | 5.030 | 4.972 | 4.982 | 762,861 | -0.01(-0.19%) |
Jan 17, 2024 | 5.001 | 5.020 | 4.992 | 4.992 | 874,050 | -0.03(-0.57%) |
Jan 16, 2024 | 5.030 | 5.044 | 5.001 | 5.020 | 1,168,008 | -0.02(-0.38%) |
Jan 12, 2024 | 5.068 | 5.083 | 5.030 | 5.040 | 1,039,875 | -0.08(-1.50%) |
Jan 11, 2024 | 5.068 | 5.117 | 5.040 | 5.117 | 592,842 | +0.03(+0.64%) |
Jan 10, 2024 | 5.093 | 5.093 | 5.055 | 5.084 | 1,386,675 | +0.00(+0.00%) |
Jan 09, 2024 | 5.103 | 5.103 | 5.065 | 5.084 | 1,171,971 | -0.02(-0.37%) |
Jan 08, 2024 | 5.036 | 5.103 | 5.027 | 5.103 | 824,149 | +0.07(+1.32%) |
Jan 05, 2024 | 4.998 | 5.041 | 4.989 | 5.036 | 755,280 | +0.00(+0.00%) |
Jan 04, 2024 | 4.960 | 5.036 | 4.951 | 5.036 | 1,054,496 | +0.06(+1.15%) |
Jan 03, 2024 | 5.017 | 5.027 | 4.960 | 4.979 | 752,031 | -0.06(-1.13%) |
Jan 02, 2024 | 4.970 | 5.073 | 4.960 | 5.036 | 929,907 | +0.07(+1.34%) |
Dec 29, 2023 | 4.979 | 4.989 | 4.960 | 4.970 | 838,816 | +0.02(+0.38%) |
Dec 28, 2023 | 4.922 | 4.951 | 4.898 | 4.951 | 706,386 | +0.04(+0.78%) |
Dec 27, 2023 | 4.903 | 4.922 | 4.897 | 4.912 | 742,167 | +0.01(+0.19%) |
Dec 26, 2023 | 4.893 | 4.912 | 4.874 | 4.903 | 1,107,457 | +0.02(+0.39%) |
Dec 22, 2023 | 4.912 | 4.922 | 4.865 | 4.884 | 879,766 | +0.00(+0.00%) |
Dec 21, 2023 | 4.922 | 4.922 | 4.865 | 4.884 | 859,713 | -0.01(-0.19%) |
Dec 20, 2023 | 4.922 | 4.923 | 4.874 | 4.893 | 861,457 | -0.02(-0.39%) |
Dec 19, 2023 | 4.941 | 4.951 | 4.903 | 4.912 | 1,077,586 | -0.03(-0.58%) |
Dec 18, 2023 | 5.027 | 5.036 | 4.912 | 4.941 | 1,036,033 | -0.06(-1.14%) |
Dec 15, 2023 | 5.046 | 5.055 | 4.998 | 4.998 | 510,599 | -0.05(-0.94%) |
Dec 14, 2023 | 4.989 | 5.055 | 4.974 | 5.046 | 959,548 | +0.07(+1.42%) |
Dec 13, 2023 | 4.872 | 4.975 | 4.834 | 4.975 | 989,911 | +0.11(+2.33%) |
Dec 12, 2023 | 4.890 | 4.890 | 4.853 | 4.862 | 527,633 | -0.02(-0.39%) |
Dec 11, 2023 | 4.900 | 4.909 | 4.862 | 4.881 | 771,390 | +0.00(+0.00%) |
Dec 08, 2023 | 4.872 | 4.890 | 4.871 | 4.881 | 441,549 | +0.01(+0.19%) |
Dec 07, 2023 | 4.815 | 4.881 | 4.806 | 4.872 | 608,872 | +0.05(+0.98%) |
Dec 06, 2023 | 4.825 | 4.843 | 4.806 | 4.825 | 516,201 | +0.01(+0.20%) |
Dec 05, 2023 | 4.787 | 4.815 | 4.759 | 4.815 | 874,030 | +0.04(+0.79%) |
Dec 04, 2023 | 4.806 | 4.815 | 4.759 | 4.777 | 995,021 | -0.03(-0.59%) |
Dec 01, 2023 | 4.768 | 4.806 | 4.759 | 4.806 | 808,101 | +0.07(+1.39%) |
Nov 30, 2023 | 4.721 | 4.749 | 4.712 | 4.740 | 565,073 | +0.01(+0.20%) |
Nov 29, 2023 | 4.693 | 4.740 | 4.693 | 4.730 | 867,120 | +0.04(+0.80%) |
Nov 28, 2023 | 4.759 | 4.759 | 4.693 | 4.693 | 1,350,977 | -0.07(-1.39%) |
Nov 27, 2023 | 4.787 | 4.787 | 4.749 | 4.759 | 412,902 | -0.02(-0.39%) |
Nov 24, 2023 | 4.759 | 4.777 | 4.749 | 4.777 | 251,465 | +0.04(+0.80%) |
Nov 22, 2023 | 4.740 | 4.768 | 4.740 | 4.740 | 406,395 | +0.00(+0.00%) |
Nov 21, 2023 | 4.759 | 4.768 | 4.740 | 4.740 | 321,069 | -0.03(-0.59%) |
Nov 20, 2023 | 4.749 | 4.777 | 4.740 | 4.768 | 336,862 | +0.02(+0.40%) |
Nov 17, 2023 | 4.711 | 4.749 | 4.702 | 4.749 | 340,295 | +0.05(+1.00%) |
Nov 16, 2023 | 4.730 | 4.737 | 4.702 | 4.702 | 428,134 | -0.03(-0.60%) |
Nov 15, 2023 | 4.749 | 4.756 | 4.711 | 4.730 | 698,818 | -0.03(-0.59%) |
Nov 14, 2023 | 4.721 | 4.768 | 4.721 | 4.759 | 614,177 | +0.05(+1.08%) |
Nov 13, 2023 | 4.680 | 4.708 | 4.670 | 4.708 | 428,737 | +0.04(+0.80%) |
Nov 10, 2023 | 4.670 | 4.689 | 4.661 | 4.670 | 575,411 | +0.00(+0.00%) |
Nov 09, 2023 | 4.698 | 4.726 | 4.661 | 4.670 | 504,597 | -0.03(-0.60%) |
Nov 08, 2023 | 4.745 | 4.745 | 4.698 | 4.698 | 478,463 | -0.04(-0.79%) |
Nov 07, 2023 | 4.717 | 4.748 | 4.717 | 4.736 | 466,500 | +0.02(+0.40%) |
Nov 06, 2023 | 4.754 | 4.773 | 4.708 | 4.717 | 564,358 | -0.04(-0.78%) |
Nov 03, 2023 | 4.745 | 4.782 | 4.726 | 4.754 | 988,483 | +0.04(+0.79%) |
Nov 02, 2023 | 4.661 | 4.726 | 4.642 | 4.717 | 853,814 | +0.07(+1.61%) |
Nov 01, 2023 | 4.587 | 4.642 | 4.587 | 4.642 | 724,813 | +0.08(+1.84%) |
Oct 31, 2023 | 4.568 | 4.587 | 4.552 | 4.559 | 839,288 | +0.01(+0.20%) |
Oct 30, 2023 | 4.521 | 4.559 | 4.521 | 4.549 | 427,728 | +0.05(+1.04%) |
Oct 27, 2023 | 4.577 | 4.582 | 4.493 | 4.503 | 557,205 | -0.04(-0.82%) |
Oct 26, 2023 | 4.540 | 4.559 | 4.535 | 4.540 | 356,908 | +0.00(+0.00%) |
Oct 25, 2023 | 4.549 | 4.568 | 4.531 | 4.540 | 1,150,666 | -0.02(-0.41%) |
Oct 24, 2023 | 4.568 | 4.587 | 4.559 | 4.559 | 679,174 | +0.01(+0.20%) |
Oct 23, 2023 | 4.540 | 4.577 | 4.531 | 4.549 | 517,589 | +0.01(+0.21%) |
Oct 20, 2023 | 4.531 | 4.559 | 4.521 | 4.540 | 660,142 | +0.01(+0.21%) |
Oct 19, 2023 | 4.577 | 4.577 | 4.531 | 4.531 | 783,543 | -0.02(-0.41%) |
Oct 18, 2023 | 4.624 | 4.624 | 4.549 | 4.549 | 855,159 | -0.07(-1.61%) |
Oct 17, 2023 | 4.614 | 4.633 | 4.596 | 4.624 | 492,408 | +0.01(+0.20%) |
Oct 16, 2023 | 4.633 | 4.652 | 4.596 | 4.614 | 672,176 | -0.01(-0.20%) |
Oct 13, 2023 | 4.652 | 4.661 | 4.624 | 4.624 | 287,523 | -0.03(-0.60%) |
Oct 12, 2023 | 4.670 | 4.670 | 4.633 | 4.652 | 416,601 | +0.00(+0.08%) |
Oct 11, 2023 | 4.657 | 4.676 | 4.620 | 4.648 | 419,055 | +0.01(+0.20%) |
Oct 10, 2023 | 4.611 | 4.657 | 4.611 | 4.639 | 573,604 | +0.02(+0.40%) |
Oct 09, 2023 | 4.602 | 4.630 | 4.593 | 4.620 | 456,070 | +0.00(+0.00%) |
Oct 06, 2023 | 4.611 | 4.620 | 4.593 | 4.620 | 480,033 | +0.01(+0.20%) |
Oct 05, 2023 | 4.630 | 4.639 | 4.583 | 4.611 | 448,957 | -0.01(-0.20%) |
Oct 04, 2023 | 4.556 | 4.630 | 4.537 | 4.620 | 984,509 | +0.08(+1.83%) |
Oct 03, 2023 | 4.574 | 4.584 | 4.537 | 4.537 | 552,097 | -0.06(-1.20%) |