Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.790 | 5.960 | 5.790 | 5.960 | 4,097 | +0.07(+1.19%) |
May 30, 2024 | 5.900 | 5.900 | 5.890 | 5.890 | 709 | +0.09(+1.55%) |
May 29, 2024 | 5.810 | 5.824 | 5.800 | 5.800 | 1,011 | -0.06(-1.02%) |
May 28, 2024 | 5.900 | 5.900 | 5.860 | 5.860 | 487 | +0.05(+0.86%) |
May 24, 2024 | 5.810 | 5.810 | 5.810 | 5.810 | 272 | -0.03(-0.52%) |
May 23, 2024 | 5.850 | 5.850 | 5.840 | 5.840 | 1,684 | -0.17(-2.83%) |
May 22, 2024 | 5.945 | 6.010 | 5.945 | 6.010 | 3,070 | +0.10(+1.73%) |
May 21, 2024 | 5.870 | 5.908 | 5.850 | 5.908 | 2,467 | -0.14(-2.35%) |
May 20, 2024 | 6.080 | 6.080 | 6.050 | 6.050 | 6,062 | -0.20(-3.20%) |
May 17, 2024 | 6.250 | 6.250 | 6.250 | 6.250 | 4,373 | -0.11(-1.73%) |
May 16, 2024 | 6.410 | 6.420 | 6.280 | 6.360 | 7,007 | -0.52(-7.56%) |
May 15, 2024 | 6.680 | 6.880 | 6.680 | 6.880 | 1,560 | +0.36(+5.49%) |
May 14, 2024 | 6.600 | 6.610 | 6.522 | 6.522 | 1,088 | -0.09(-1.33%) |
May 13, 2024 | 6.550 | 6.610 | 6.541 | 6.610 | 530 | +0.06(+0.95%) |
May 10, 2024 | 6.580 | 6.600 | 6.510 | 6.548 | 8,280 | -0.00(-0.07%) |
May 09, 2024 | 6.490 | 6.552 | 6.490 | 6.552 | 3,457 | +0.02(+0.34%) |
May 08, 2024 | 6.530 | 6.530 | 6.530 | 6.530 | 178 | +0.06(+0.93%) |
May 07, 2024 | 6.320 | 6.470 | 6.320 | 6.470 | 867 | -0.31(-4.57%) |
May 06, 2024 | 6.780 | 6.780 | 6.780 | 6.780 | 310 | +0.02(+0.30%) |
May 03, 2024 | 6.880 | 6.880 | 6.760 | 6.760 | 1,537 | -0.09(-1.31%) |
May 02, 2024 | 6.750 | 6.850 | 6.730 | 6.850 | 28,305 | +0.02(+0.29%) |
Apr 30, 2024 | 6.830 | 56 | +0.12(+1.79%) | |||
Apr 29, 2024 | 6.670 | 6.710 | 6.660 | 6.710 | 12,849 | -0.03(-0.45%) |
Apr 26, 2024 | 6.750 | 6.850 | 6.740 | 6.740 | 9,596 | +0.02(+0.30%) |
Apr 24, 2024 | 6.720 | 124 | -0.01(-0.15%) | |||
Apr 23, 2024 | 6.780 | 6.780 | 6.730 | 6.730 | 715 | -0.01(-0.19%) |
Apr 22, 2024 | 6.740 | 6.750 | 6.702 | 6.743 | 1,726 | +0.18(+2.78%) |
Apr 19, 2024 | 6.630 | 6.630 | 6.561 | 6.561 | 1,630 | +0.05(+0.78%) |
Apr 17, 2024 | 6.510 | 18 | +0.14(+2.20%) | |||
Apr 16, 2024 | 6.350 | 6.490 | 6.350 | 6.370 | 8,445 | -0.03(-0.47%) |
Apr 15, 2024 | 6.675 | 6.675 | 6.400 | 6.400 | 13,778 | -0.15(-2.29%) |
Apr 12, 2024 | 6.480 | 6.580 | 6.480 | 6.550 | 3,758 | -0.42(-6.03%) |
Apr 11, 2024 | 6.810 | 6.970 | 6.810 | 6.970 | 5,789 | -0.18(-2.52%) |
Apr 10, 2024 | 7.150 | 7.200 | 7.110 | 7.150 | 1,442 | -0.15(-2.12%) |
Apr 09, 2024 | 7.360 | 7.360 | 7.305 | 7.305 | 1,402 | -0.05(-0.73%) |
Apr 08, 2024 | 7.260 | 7.359 | 7.260 | 7.359 | 1,112 | +0.21(+2.92%) |
Apr 04, 2024 | 7.150 | 96 | +0.17(+2.44%) | |||
Apr 03, 2024 | 6.955 | 6.995 | 6.955 | 6.980 | 1,013 | -0.02(-0.26%) |
Apr 02, 2024 | 6.990 | 6.998 | 6.980 | 6.998 | 335,219 | -0.24(-3.34%) |
Apr 01, 2024 | 7.005 | 7.240 | 6.770 | 7.240 | 1,202 | +0.11(+1.54%) |
Mar 28, 2024 | 7.150 | 7.210 | 7.130 | 7.130 | 11,641 | +0.08(+1.21%) |
Mar 27, 2024 | 7.030 | 7.045 | 6.990 | 7.045 | 6,541 | +0.10(+1.44%) |
Mar 26, 2024 | 6.920 | 6.950 | 6.920 | 6.945 | 1,182 | +0.09(+1.31%) |
Mar 25, 2024 | 6.750 | 6.855 | 6.750 | 6.855 | 2,769 | -0.08(-1.15%) |
Mar 22, 2024 | 6.935 | 6.935 | 6.935 | 6.935 | 613 | +0.00(+0.07%) |
Mar 21, 2024 | 7.050 | 7.070 | 6.930 | 6.930 | 865 | -0.02(-0.29%) |
Mar 20, 2024 | 6.820 | 6.950 | 6.820 | 6.950 | 1,348 | +0.13(+1.89%) |
Mar 19, 2024 | 6.830 | 6.835 | 6.820 | 6.821 | 884 | -0.03(-0.42%) |
Mar 18, 2024 | 6.880 | 6.880 | 6.820 | 6.850 | 1,186 | +0.14(+2.09%) |
Mar 15, 2024 | 6.850 | 6.850 | 6.710 | 6.710 | 2,923 | +0.08(+1.21%) |
Mar 14, 2024 | 6.660 | 6.660 | 6.630 | 6.630 | 3,442 | -0.32(-4.54%) |
Mar 13, 2024 | 6.945 | 6.945 | 6.945 | 6.945 | 1,592 | -0.09(-1.35%) |
Mar 11, 2024 | 7.040 | 25 | +0.02(+0.28%) | |||
Mar 08, 2024 | 7.100 | 7.120 | 7.020 | 7.020 | 5,104 | -0.02(-0.28%) |
Mar 07, 2024 | 7.100 | 7.120 | 7.040 | 7.040 | 6,029 | -0.01(-0.14%) |
Mar 06, 2024 | 7.110 | 7.110 | 7.050 | 7.050 | 3,260 | +0.01(+0.14%) |
Mar 01, 2024 | 7.040 | 147 | +0.16(+2.33%) | |||
Feb 29, 2024 | 6.940 | 6.960 | 6.830 | 6.880 | 5,041 | +0.05(+0.81%) |
Feb 28, 2024 | 6.825 | 6.825 | 6.825 | 6.825 | 699 | -0.38(-5.34%) |
Feb 27, 2024 | 7.210 | 7.210 | 7.210 | 7.210 | 4,235 | +0.13(+1.91%) |
Feb 26, 2024 | 7.150 | 7.150 | 7.075 | 7.075 | 400 | +0.16(+2.24%) |
Feb 22, 2024 | 6.920 | 75 | -0.08(-1.07%) | |||
Feb 21, 2024 | 7.042 | 7.070 | 6.995 | 6.995 | 1,040 | -0.30(-4.18%) |
Feb 20, 2024 | 7.050 | 7.360 | 6.950 | 7.300 | 3,805 | +0.20(+2.82%) |
Feb 16, 2024 | 7.060 | 7.100 | 7.060 | 7.100 | 973 | -0.01(-0.14%) |
Feb 15, 2024 | 7.100 | 7.240 | 7.050 | 7.110 | 7,168 | +0.21(+3.04%) |
Feb 14, 2024 | 6.985 | 6.985 | 6.900 | 6.900 | 466 | +0.02(+0.22%) |
Feb 12, 2024 | 6.885 | 28 | -0.19(-2.62%) | |||
Feb 09, 2024 | 7.070 | 7.070 | 7.070 | 7.070 | 592 | +0.10(+1.43%) |
Feb 08, 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 729 | -0.26(-3.60%) |
Feb 07, 2024 | 7.010 | 7.230 | 7.010 | 7.230 | 2,090 | +0.06(+0.84%) |
Feb 06, 2024 | 7.190 | 7.190 | 7.170 | 7.170 | 578 | +0.07(+0.99%) |
Feb 05, 2024 | 7.180 | 7.220 | 7.100 | 7.100 | 552 | -0.18(-2.47%) |
Feb 02, 2024 | 7.280 | 7.355 | 7.280 | 7.280 | 1,897 | +0.06(+0.83%) |
Feb 01, 2024 | 7.020 | 7.220 | 6.980 | 7.220 | 3,721 | +0.23(+3.29%) |
Jan 31, 2024 | 6.930 | 7.070 | 6.930 | 6.990 | 4,227 | +0.10(+1.45%) |
Jan 30, 2024 | 6.932 | 7.000 | 6.890 | 6.890 | 2,326 | -0.00(-0.07%) |
Jan 29, 2024 | 6.780 | 6.895 | 6.780 | 6.895 | 15,919 | +0.16(+2.45%) |
Jan 26, 2024 | 6.890 | 6.890 | 6.720 | 6.730 | 2,047 | +0.00(+0.00%) |
Jan 25, 2024 | 6.700 | 6.860 | 6.700 | 6.730 | 9,135 | +0.18(+2.75%) |
Jan 24, 2024 | 6.500 | 6.600 | 6.500 | 6.550 | 2,933 | -0.05(-0.76%) |
Jan 23, 2024 | 6.310 | 6.600 | 6.310 | 6.600 | 962 | +0.40(+6.45%) |
Jan 22, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 694 | -0.04(-0.64%) |
Jan 17, 2024 | 6.240 | 215 | -0.05(-0.79%) | |||
Jan 16, 2024 | 6.270 | 6.340 | 6.270 | 6.290 | 2,469 | -0.21(-3.23%) |
Jan 12, 2024 | 6.500 | 6.500 | 6.500 | 6.500 | 481 | -0.07(-1.07%) |
Jan 11, 2024 | 6.460 | 6.610 | 6.460 | 6.570 | 483 | +0.12(+1.83%) |
Jan 10, 2024 | 6.430 | 6.521 | 6.340 | 6.452 | 18,023 | -0.12(-1.80%) |
Jan 09, 2024 | 6.474 | 6.570 | 6.400 | 6.570 | 335,906 | +0.14(+2.18%) |
Jan 08, 2024 | 6.430 | 6.430 | 6.430 | 6.430 | 792 | +0.15(+2.39%) |
Jan 05, 2024 | 6.190 | 6.350 | 6.190 | 6.280 | 1,204 | +0.06(+0.96%) |
Jan 04, 2024 | 6.210 | 6.260 | 6.190 | 6.220 | 5,558 | +0.19(+3.15%) |
Jan 03, 2024 | 6.030 | 6.030 | 6.030 | 6.030 | 262 | -0.19(-3.05%) |
Jan 02, 2024 | 6.250 | 6.300 | 6.220 | 6.220 | 1,124 | -0.16(-2.51%) |
Dec 29, 2023 | 6.390 | 6.400 | 6.340 | 6.380 | 15,702 | -0.04(-0.62%) |
Dec 28, 2023 | 6.455 | 6.455 | 6.420 | 6.420 | 2,001 | -0.10(-1.53%) |
Dec 27, 2023 | 6.450 | 6.520 | 6.450 | 6.520 | 8,798 | +0.18(+2.83%) |
Dec 26, 2023 | 6.210 | 6.340 | 6.210 | 6.340 | 1,206 | -0.07(-1.09%) |
Dec 22, 2023 | 6.450 | 6.450 | 6.310 | 6.410 | 1,981 | -0.05(-0.77%) |
Dec 21, 2023 | 6.532 | 6.532 | 6.460 | 6.460 | 2,561 | +0.13(+1.99%) |
Dec 19, 2023 | 6.334 | 214 | +0.06(+1.02%) | |||
Dec 18, 2023 | 6.280 | 6.280 | 6.270 | 6.270 | 848 | +0.05(+0.80%) |
Dec 15, 2023 | 6.320 | 6.340 | 6.220 | 6.220 | 6,728 | -0.12(-1.82%) |
Dec 14, 2023 | 6.340 | 6.370 | 6.310 | 6.335 | 2,788 | +0.18(+3.01%) |
Dec 13, 2023 | 6.090 | 6.150 | 6.070 | 6.150 | 15,982 | +0.08(+1.31%) |
Dec 12, 2023 | 6.040 | 6.120 | 6.040 | 6.071 | 1,684 | +0.13(+2.20%) |
Dec 11, 2023 | 6.002 | 6.140 | 5.932 | 5.940 | 4,564 | -0.23(-3.73%) |
Dec 08, 2023 | 6.170 | 6.170 | 6.170 | 6.170 | 209 | +0.01(+0.16%) |
Dec 07, 2023 | 6.160 | 6.160 | 6.160 | 6.160 | 158 | +0.22(+3.70%) |
Dec 06, 2023 | 6.060 | 6.060 | 5.940 | 5.940 | 4,625 | -0.04(-0.64%) |
Dec 05, 2023 | 5.978 | 5.978 | 5.978 | 5.978 | 304 | -0.11(-1.84%) |
Dec 04, 2023 | 5.972 | 6.160 | 5.930 | 6.090 | 58,325 | +0.19(+3.14%) |
Dec 01, 2023 | 5.750 | 5.910 | 5.630 | 5.904 | 6,907 | +0.30(+5.44%) |
Nov 29, 2023 | 5.600 | 250 | +0.22(+4.19%) | |||
Nov 28, 2023 | 5.350 | 5.540 | 5.330 | 5.375 | 40,366 | +0.28(+5.39%) |
Nov 27, 2023 | 5.098 | 5.100 | 5.070 | 5.100 | 1,446 | +0.02(+0.39%) |
Nov 24, 2023 | 5.030 | 5.090 | 5.030 | 5.080 | 1,220 | -0.12(-2.32%) |
Nov 22, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 3,417 | -0.07(-1.32%) |
Nov 21, 2023 | 5.180 | 5.340 | 5.170 | 5.270 | 18,341 | -0.13(-2.41%) |
Nov 20, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 1,200 | -0.02(-0.37%) |
Nov 17, 2023 | 5.450 | 5.500 | 5.420 | 5.420 | 31,429 | -0.01(-0.18%) |
Nov 16, 2023 | 5.320 | 5.440 | 5.320 | 5.430 | 4,207 | +0.15(+2.84%) |
Nov 15, 2023 | 5.295 | 5.295 | 5.250 | 5.280 | 7,487 | +0.14(+2.72%) |
Nov 14, 2023 | 5.110 | 5.250 | 5.110 | 5.140 | 1,102 | +0.09(+1.78%) |
Nov 13, 2023 | 5.050 | 5.050 | 5.050 | 5.050 | 289 | +0.17(+3.48%) |
Nov 10, 2023 | 4.780 | 4.880 | 4.780 | 4.880 | 414 | -0.12(-2.40%) |
Nov 09, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 248 | +0.04(+0.81%) |
Nov 08, 2023 | 4.960 | 4.960 | 4.960 | 4.960 | 116 | +0.01(+0.30%) |
Nov 07, 2023 | 4.890 | 4.945 | 4.890 | 4.945 | 281 | +0.06(+1.12%) |
Nov 06, 2023 | 4.990 | 5.000 | 4.890 | 4.890 | 2,446 | +0.03(+0.72%) |
Nov 03, 2023 | 4.850 | 4.855 | 4.810 | 4.855 | 1,344 | +0.27(+5.77%) |
Nov 02, 2023 | 4.610 | 4.620 | 4.581 | 4.590 | 23,807 | +0.10(+2.23%) |
Nov 01, 2023 | 4.525 | 4.525 | 4.480 | 4.490 | 18,499 | +0.08(+1.85%) |
Oct 31, 2023 | 4.409 | 4.409 | 4.409 | 4.409 | 479 | -0.08(-1.82%) |
Oct 30, 2023 | 4.470 | 4.500 | 4.470 | 4.490 | 1,163 | +0.15(+3.45%) |
Oct 27, 2023 | 4.395 | 4.400 | 4.340 | 4.340 | 1,474 | -0.07(-1.57%) |
Oct 25, 2023 | 4.410 | 88 | -0.03(-0.62%) | |||
Oct 23, 2023 | 4.438 | 13 | +0.07(+1.59%) | |||
Oct 20, 2023 | 4.300 | 4.368 | 4.300 | 4.368 | 2,842 | -0.08(-1.73%) |
Oct 19, 2023 | 4.445 | 4.445 | 4.445 | 4.445 | 463 | -0.03(-0.78%) |
Oct 18, 2023 | 4.600 | 4.600 | 4.480 | 4.480 | 990 | -0.25(-5.29%) |
Oct 17, 2023 | 4.720 | 4.730 | 4.720 | 4.730 | 263 | -0.03(-0.63%) |
Oct 16, 2023 | 4.680 | 4.760 | 4.680 | 4.760 | 2,884 | +0.02(+0.42%) |
Oct 13, 2023 | 4.710 | 4.740 | 4.680 | 4.740 | 4,115 | -0.19(-3.86%) |
Oct 12, 2023 | 4.940 | 4.965 | 4.929 | 4.930 | 6,817 | -0.36(-6.83%) |
Oct 11, 2023 | 5.291 | 5.291 | 5.291 | 5.291 | 217 | -0.10(-1.83%) |
Oct 10, 2023 | 5.300 | 5.390 | 5.300 | 5.390 | 308 | +0.19(+3.65%) |
Oct 09, 2023 | 5.134 | 5.200 | 5.134 | 5.200 | 3,431 | -0.24(-4.41%) |
Oct 06, 2023 | 5.360 | 5.440 | 5.360 | 5.440 | 345 | +0.17(+3.22%) |
Oct 05, 2023 | 5.320 | 5.330 | 5.270 | 5.270 | 6,147 | +0.14(+2.73%) |
Oct 04, 2023 | 5.100 | 5.130 | 5.100 | 5.130 | 8,453 | +0.02(+0.39%) |
Oct 03, 2023 | 5.110 | 5.110 | 5.090 | 5.110 | 9,694 | -0.09(-1.73%) |