Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.480 | 5.520 | 5.350 | 5.370 | 118,110 | -0.11(-2.01%) |
May 16, 2024 | 5.480 | 5.519 | 5.420 | 5.480 | 147,323 | -0.06(-1.08%) |
May 15, 2024 | 5.540 | 5.585 | 5.450 | 5.540 | 116,837 | -0.02(-0.36%) |
May 14, 2024 | 5.530 | 5.600 | 5.515 | 5.560 | 68,487 | +0.01(+0.18%) |
May 13, 2024 | 5.560 | 5.620 | 5.500 | 5.550 | 94,038 | -0.03(-0.54%) |
May 10, 2024 | 5.540 | 5.600 | 5.520 | 5.580 | 166,597 | +0.01(+0.18%) |
May 09, 2024 | 5.540 | 5.600 | 5.480 | 5.570 | 113,302 | -0.01(-0.18%) |
May 08, 2024 | 5.570 | 5.610 | 5.445 | 5.580 | 180,664 | -0.01(-0.18%) |
May 07, 2024 | 5.580 | 5.640 | 5.430 | 5.590 | 175,251 | +0.07(+1.27%) |
May 06, 2024 | 5.500 | 5.600 | 5.450 | 5.520 | 157,129 | +0.05(+0.91%) |
May 03, 2024 | 5.500 | 5.510 | 5.380 | 5.470 | 180,317 | +0.10(+1.86%) |
May 02, 2024 | 5.210 | 5.410 | 5.120 | 5.370 | 249,064 | +0.35(+6.97%) |
May 01, 2024 | 5.000 | 5.130 | 4.970 | 5.020 | 162,424 | +0.07(+1.41%) |
Apr 30, 2024 | 5.030 | 5.065 | 4.950 | 4.950 | 162,371 | -0.10(-1.98%) |
Apr 29, 2024 | 5.100 | 5.170 | 5.020 | 5.050 | 285,637 | -0.09(-1.75%) |
Apr 26, 2024 | 5.080 | 5.150 | 5.080 | 5.140 | 118,728 | +0.06(+1.18%) |
Apr 25, 2024 | 5.040 | 5.110 | 4.965 | 5.080 | 176,721 | -0.09(-1.74%) |
Apr 24, 2024 | 5.290 | 5.300 | 5.150 | 5.170 | 305,572 | -0.19(-3.54%) |
Apr 23, 2024 | 5.310 | 5.370 | 5.310 | 5.360 | 72,087 | +0.05(+0.94%) |
Apr 22, 2024 | 5.320 | 5.380 | 5.310 | 5.310 | 52,441 | +0.00(+0.00%) |
Apr 19, 2024 | 5.330 | 5.390 | 5.290 | 5.310 | 134,891 | -0.05(-0.93%) |
Apr 18, 2024 | 5.280 | 5.375 | 5.260 | 5.360 | 163,382 | +0.12(+2.29%) |
Apr 17, 2024 | 5.320 | 5.340 | 5.220 | 5.240 | 203,543 | -0.12(-2.24%) |
Apr 16, 2024 | 5.400 | 5.430 | 5.320 | 5.360 | 318,534 | -0.10(-1.83%) |
Apr 15, 2024 | 5.550 | 5.576 | 5.430 | 5.460 | 165,879 | -0.14(-2.50%) |
Apr 12, 2024 | 5.660 | 5.687 | 5.570 | 5.600 | 255,630 | -0.13(-2.27%) |
Apr 11, 2024 | 5.700 | 5.770 | 5.670 | 5.730 | 195,237 | -0.03(-0.52%) |
Apr 10, 2024 | 5.870 | 5.910 | 5.710 | 5.760 | 426,308 | -0.19(-3.19%) |
Apr 09, 2024 | 5.940 | 6.200 | 5.920 | 5.950 | 295,645 | +0.01(+0.17%) |
Apr 08, 2024 | 6.070 | 6.090 | 5.900 | 5.940 | 79,104 | -0.15(-2.46%) |
Apr 05, 2024 | 6.150 | 6.160 | 6.000 | 6.090 | 87,229 | -0.06(-0.98%) |
Apr 04, 2024 | 6.010 | 6.380 | 6.010 | 6.150 | 272,606 | +0.14(+2.33%) |
Apr 03, 2024 | 5.860 | 6.100 | 5.770 | 6.010 | 709,159 | +0.29(+5.07%) |
Apr 02, 2024 | 5.600 | 5.840 | 5.570 | 5.720 | 201,001 | +0.25(+4.57%) |
Apr 01, 2024 | 5.530 | 5.620 | 5.430 | 5.470 | 213,073 | +0.04(+0.74%) |
Mar 28, 2024 | 5.270 | 5.450 | 5.270 | 5.430 | 95,948 | +0.14(+2.74%) |
Mar 27, 2024 | 5.290 | 5.320 | 5.253 | 5.285 | 113,435 | +0.00(+0.09%) |
Mar 26, 2024 | 5.420 | 5.450 | 5.260 | 5.280 | 115,473 | -0.15(-2.76%) |
Mar 25, 2024 | 5.420 | 5.495 | 5.400 | 5.430 | 72,016 | -0.06(-1.00%) |
Mar 22, 2024 | 5.530 | 5.550 | 5.410 | 5.485 | 85,221 | -0.08(-1.53%) |
Mar 21, 2024 | 5.690 | 5.720 | 5.550 | 5.570 | 92,214 | -0.11(-1.94%) |
Mar 20, 2024 | 5.510 | 5.690 | 5.510 | 5.680 | 91,143 | +0.17(+3.09%) |
Mar 19, 2024 | 5.550 | 5.550 | 5.480 | 5.510 | 61,650 | -0.05(-0.90%) |
Mar 18, 2024 | 5.600 | 5.630 | 5.510 | 5.560 | 106,538 | -0.01(-0.18%) |
Mar 15, 2024 | 5.520 | 5.580 | 5.475 | 5.570 | 78,159 | +0.02(+0.36%) |
Mar 14, 2024 | 5.470 | 5.690 | 5.394 | 5.550 | 168,432 | +0.07(+1.28%) |
Mar 13, 2024 | 5.570 | 5.610 | 5.450 | 5.480 | 153,204 | -0.07(-1.26%) |
Mar 12, 2024 | 5.550 | 5.617 | 5.545 | 5.550 | 82,643 | -0.02(-0.36%) |
Mar 11, 2024 | 5.620 | 5.642 | 5.550 | 5.570 | 93,688 | -0.07(-1.24%) |
Mar 08, 2024 | 5.610 | 5.680 | 5.590 | 5.640 | 106,795 | +0.02(+0.36%) |
Mar 07, 2024 | 5.750 | 5.800 | 5.600 | 5.620 | 90,773 | -0.15(-2.60%) |
Mar 06, 2024 | 5.750 | 5.800 | 5.630 | 5.770 | 419,914 | +0.17(+3.04%) |
Mar 05, 2024 | 5.770 | 5.770 | 5.570 | 5.600 | 151,367 | -0.20(-3.45%) |
Mar 04, 2024 | 5.900 | 5.940 | 5.730 | 5.800 | 275,054 | -0.07(-1.19%) |
Mar 01, 2024 | 5.820 | 5.895 | 5.817 | 5.870 | 117,856 | +0.04(+0.69%) |
Feb 29, 2024 | 5.900 | 6.020 | 5.830 | 5.830 | 207,629 | +0.01(+0.17%) |
Feb 28, 2024 | 5.860 | 5.930 | 5.820 | 5.820 | 150,435 | -0.09(-1.52%) |
Feb 27, 2024 | 6.000 | 6.000 | 5.850 | 5.910 | 189,103 | -0.09(-1.50%) |
Feb 26, 2024 | 6.160 | 6.181 | 5.770 | 6.000 | 658,217 | -0.33(-5.21%) |
Feb 23, 2024 | 6.290 | 6.340 | 6.238 | 6.330 | 91,829 | +0.01(+0.16%) |
Feb 22, 2024 | 6.340 | 6.410 | 6.300 | 6.320 | 93,649 | +0.02(+0.32%) |
Feb 21, 2024 | 6.220 | 6.330 | 6.200 | 6.300 | 120,023 | +0.08(+1.29%) |
Feb 20, 2024 | 6.280 | 6.340 | 6.210 | 6.220 | 100,088 | -0.10(-1.50%) |
Feb 16, 2024 | 6.400 | 6.420 | 6.250 | 6.315 | 137,995 | -0.12(-1.94%) |
Feb 15, 2024 | 6.520 | 6.560 | 6.420 | 6.440 | 75,804 | -0.06(-0.92%) |
Feb 14, 2024 | 6.560 | 6.600 | 6.490 | 6.500 | 312,253 | +0.00(+0.00%) |
Feb 13, 2024 | 6.380 | 6.510 | 6.380 | 6.500 | 142,875 | -0.01(-0.15%) |
Feb 12, 2024 | 6.480 | 6.550 | 6.470 | 6.510 | 155,315 | +0.01(+0.15%) |
Feb 09, 2024 | 6.500 | 6.550 | 6.440 | 6.500 | 250,983 | -0.01(-0.15%) |
Feb 08, 2024 | 6.500 | 6.570 | 6.470 | 6.510 | 160,832 | +0.08(+1.24%) |
Feb 07, 2024 | 6.450 | 6.460 | 6.350 | 6.430 | 190,467 | -0.07(-1.08%) |
Feb 06, 2024 | 6.290 | 6.500 | 6.250 | 6.500 | 146,672 | +0.25(+4.00%) |
Feb 05, 2024 | 6.250 | 6.320 | 6.170 | 6.250 | 118,580 | -0.09(-1.42%) |
Feb 02, 2024 | 6.250 | 6.450 | 6.250 | 6.340 | 123,774 | +0.09(+1.44%) |
Feb 01, 2024 | 6.410 | 6.490 | 6.180 | 6.250 | 250,895 | -0.08(-1.26%) |
Jan 31, 2024 | 6.330 | 6.490 | 6.310 | 6.330 | 122,157 | -0.01(-0.16%) |
Jan 30, 2024 | 6.610 | 6.610 | 6.330 | 6.340 | 140,699 | -0.30(-4.52%) |
Jan 29, 2024 | 6.430 | 6.660 | 6.424 | 6.640 | 149,157 | +0.23(+3.59%) |
Jan 26, 2024 | 6.380 | 6.440 | 6.370 | 6.410 | 53,130 | +0.03(+0.47%) |
Jan 25, 2024 | 6.300 | 6.420 | 6.253 | 6.380 | 90,899 | +0.12(+1.92%) |
Jan 24, 2024 | 6.220 | 6.300 | 6.180 | 6.260 | 127,303 | +0.09(+1.46%) |
Jan 23, 2024 | 6.170 | 6.230 | 6.040 | 6.170 | 89,949 | +0.04(+0.65%) |
Jan 22, 2024 | 5.930 | 6.150 | 5.900 | 6.130 | 225,887 | +0.20(+3.37%) |
Jan 19, 2024 | 5.890 | 5.950 | 5.790 | 5.930 | 264,684 | +0.07(+1.19%) |
Jan 18, 2024 | 5.910 | 5.960 | 5.780 | 5.860 | 151,512 | -0.02(-0.34%) |
Jan 17, 2024 | 5.810 | 5.930 | 5.810 | 5.880 | 71,884 | +0.11(+1.91%) |
Jan 16, 2024 | 5.810 | 5.840 | 5.710 | 5.770 | 63,143 | -0.05(-0.86%) |
Jan 12, 2024 | 5.790 | 5.890 | 5.730 | 5.820 | 42,087 | +0.06(+1.04%) |
Jan 11, 2024 | 5.960 | 5.960 | 5.730 | 5.760 | 150,198 | -0.22(-3.68%) |
Jan 10, 2024 | 5.990 | 6.030 | 5.960 | 5.980 | 44,717 | -0.05(-0.83%) |
Jan 09, 2024 | 5.950 | 6.110 | 5.950 | 6.030 | 73,843 | +0.00(+0.00%) |
Jan 08, 2024 | 5.930 | 6.070 | 5.920 | 6.030 | 81,638 | +0.05(+0.84%) |
Jan 05, 2024 | 6.000 | 6.030 | 5.930 | 5.980 | 47,069 | -0.05(-0.83%) |
Jan 04, 2024 | 5.990 | 6.080 | 5.910 | 6.030 | 99,679 | +0.10(+1.69%) |
Jan 03, 2024 | 6.070 | 6.070 | 5.910 | 5.930 | 164,437 | -0.26(-4.20%) |
Jan 02, 2024 | 6.140 | 6.240 | 6.120 | 6.190 | 115,953 | +0.08(+1.31%) |
Dec 29, 2023 | 6.150 | 6.227 | 6.110 | 6.110 | 65,906 | -0.06(-0.97%) |
Dec 28, 2023 | 6.110 | 6.190 | 6.100 | 6.170 | 106,633 | -0.01(-0.16%) |
Dec 27, 2023 | 6.300 | 6.300 | 6.120 | 6.180 | 103,649 | -0.13(-2.06%) |
Dec 26, 2023 | 6.220 | 6.330 | 6.220 | 6.310 | 87,670 | +0.06(+0.96%) |
Dec 22, 2023 | 6.170 | 6.300 | 6.165 | 6.250 | 106,490 | +0.08(+1.30%) |
Dec 21, 2023 | 6.200 | 6.240 | 6.150 | 6.170 | 110,968 | +0.02(+0.33%) |
Dec 20, 2023 | 6.150 | 6.275 | 6.120 | 6.150 | 94,379 | -0.03(-0.49%) |
Dec 19, 2023 | 6.200 | 6.220 | 6.130 | 6.180 | 58,024 | +0.03(+0.49%) |
Dec 18, 2023 | 6.070 | 6.200 | 6.060 | 6.150 | 109,040 | +0.04(+0.65%) |
Dec 15, 2023 | 6.190 | 6.230 | 6.060 | 6.110 | 166,672 | -0.12(-1.93%) |
Dec 14, 2023 | 6.310 | 6.390 | 6.230 | 6.230 | 86,859 | -0.07(-1.11%) |
Dec 13, 2023 | 6.300 | 6.335 | 6.180 | 6.300 | 117,404 | +0.00(+0.00%) |
Dec 12, 2023 | 6.390 | 6.390 | 6.280 | 6.300 | 71,348 | -0.13(-2.02%) |
Dec 11, 2023 | 6.580 | 6.580 | 6.395 | 6.430 | 127,474 | -0.20(-3.02%) |
Dec 08, 2023 | 6.570 | 6.730 | 6.550 | 6.630 | 95,954 | -0.17(-2.50%) |
Dec 07, 2023 | 6.500 | 6.800 | 6.480 | 6.800 | 206,477 | +0.44(+6.92%) |
Dec 06, 2023 | 6.350 | 6.460 | 6.320 | 6.360 | 77,169 | +0.15(+2.42%) |
Dec 05, 2023 | 6.290 | 6.300 | 6.170 | 6.210 | 105,233 | -0.10(-1.58%) |
Dec 04, 2023 | 6.360 | 6.400 | 6.250 | 6.310 | 123,711 | -0.04(-0.63%) |
Dec 01, 2023 | 6.380 | 6.450 | 6.320 | 6.350 | 47,101 | -0.04(-0.63%) |
Nov 30, 2023 | 6.390 | 6.437 | 6.335 | 6.390 | 45,176 | -0.08(-1.24%) |
Nov 29, 2023 | 6.420 | 6.500 | 6.410 | 6.470 | 44,036 | +0.07(+1.09%) |
Nov 28, 2023 | 6.410 | 6.430 | 6.360 | 6.400 | 40,759 | -0.01(-0.16%) |
Nov 27, 2023 | 6.370 | 6.470 | 6.330 | 6.410 | 100,521 | +0.09(+1.42%) |
Nov 24, 2023 | 6.220 | 6.340 | 6.220 | 6.320 | 21,050 | +0.06(+0.96%) |
Nov 22, 2023 | 6.330 | 6.380 | 6.230 | 6.260 | 48,605 | -0.02(-0.32%) |
Nov 21, 2023 | 6.260 | 6.325 | 6.260 | 6.280 | 52,169 | -0.02(-0.32%) |
Nov 20, 2023 | 6.340 | 6.380 | 6.260 | 6.300 | 45,997 | -0.10(-1.56%) |
Nov 17, 2023 | 6.320 | 6.400 | 6.270 | 6.400 | 45,411 | +0.10(+1.59%) |
Nov 16, 2023 | 6.420 | 6.460 | 6.280 | 6.300 | 75,509 | -0.02(-0.32%) |
Nov 15, 2023 | 6.250 | 6.370 | 6.220 | 6.320 | 81,255 | +0.15(+2.43%) |
Nov 14, 2023 | 6.030 | 6.180 | 6.030 | 6.170 | 87,618 | +0.23(+3.87%) |
Nov 13, 2023 | 5.930 | 5.968 | 5.880 | 5.940 | 78,303 | -0.08(-1.33%) |
Nov 10, 2023 | 5.920 | 6.060 | 5.890 | 6.020 | 59,024 | +0.11(+1.86%) |
Nov 09, 2023 | 6.140 | 6.170 | 5.910 | 5.910 | 60,853 | -0.19(-3.11%) |
Nov 08, 2023 | 6.150 | 6.210 | 6.040 | 6.100 | 126,118 | +0.09(+1.50%) |
Nov 07, 2023 | 6.280 | 6.280 | 5.830 | 6.010 | 260,609 | -0.41(-6.39%) |
Nov 06, 2023 | 6.410 | 6.500 | 6.350 | 6.420 | 92,695 | -0.03(-0.47%) |
Nov 03, 2023 | 6.390 | 6.510 | 6.350 | 6.450 | 78,768 | +0.13(+2.06%) |
Nov 02, 2023 | 6.500 | 6.550 | 6.280 | 6.320 | 84,975 | +0.01(+0.16%) |
Nov 01, 2023 | 6.190 | 6.310 | 6.180 | 6.310 | 149,137 | +0.30(+4.99%) |
Oct 31, 2023 | 5.900 | 6.020 | 5.880 | 6.010 | 109,461 | +0.18(+3.09%) |
Oct 30, 2023 | 5.660 | 5.850 | 5.650 | 5.830 | 117,566 | +0.31(+5.62%) |
Oct 27, 2023 | 5.610 | 5.650 | 5.520 | 5.520 | 67,670 | -0.12(-2.13%) |
Oct 26, 2023 | 5.580 | 5.710 | 5.580 | 5.640 | 84,064 | -0.03(-0.53%) |
Oct 25, 2023 | 5.690 | 5.795 | 5.660 | 5.670 | 77,965 | -0.09(-1.56%) |
Oct 24, 2023 | 5.770 | 5.830 | 5.700 | 5.760 | 107,051 | -0.07(-1.20%) |
Oct 23, 2023 | 5.880 | 5.950 | 5.790 | 5.830 | 197,449 | -0.22(-3.64%) |
Oct 20, 2023 | 6.040 | 6.080 | 6.020 | 6.050 | 72,987 | +0.03(+0.50%) |
Oct 19, 2023 | 6.080 | 6.110 | 6.000 | 6.020 | 139,426 | -0.16(-2.59%) |
Oct 18, 2023 | 6.170 | 6.200 | 6.110 | 6.180 | 100,839 | -0.02(-0.32%) |
Oct 17, 2023 | 6.080 | 6.235 | 6.050 | 6.200 | 93,057 | +0.05(+0.81%) |
Oct 16, 2023 | 6.140 | 6.250 | 6.090 | 6.150 | 182,266 | -0.03(-0.49%) |
Oct 13, 2023 | 6.310 | 6.411 | 6.130 | 6.180 | 63,930 | -0.15(-2.37%) |
Oct 12, 2023 | 6.330 | 6.380 | 6.280 | 6.330 | 103,888 | -0.05(-0.78%) |
Oct 11, 2023 | 6.350 | 6.450 | 6.340 | 6.380 | 81,041 | +0.03(+0.47%) |
Oct 10, 2023 | 6.170 | 6.430 | 6.170 | 6.350 | 91,171 | +0.23(+3.76%) |
Oct 09, 2023 | 6.070 | 6.230 | 5.990 | 6.120 | 220,094 | -0.25(-3.92%) |
Oct 06, 2023 | 6.360 | 6.420 | 6.280 | 6.370 | 54,268 | -0.02(-0.31%) |
Oct 05, 2023 | 6.390 | 6.430 | 6.370 | 6.390 | 99,808 | -0.03(-0.47%) |
Oct 04, 2023 | 6.350 | 6.450 | 6.250 | 6.420 | 173,051 | +0.08(+1.26%) |
Oct 03, 2023 | 6.380 | 6.426 | 6.330 | 6.340 | 85,849 | -0.07(-1.09%) |