Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.370 | 6.460 | 6.350 | 6.420 | 489,964 | +0.01(+0.16%) |
May 23, 2024 | 6.350 | 6.440 | 6.350 | 6.410 | 782,974 | +0.03(+0.47%) |
May 22, 2024 | 6.450 | 6.470 | 6.340 | 6.380 | 828,312 | -0.05(-0.78%) |
May 21, 2024 | 6.370 | 6.450 | 6.320 | 6.430 | 642,166 | +0.05(+0.78%) |
May 20, 2024 | 6.210 | 6.400 | 6.210 | 6.380 | 1,886,138 | +0.29(+4.76%) |
May 17, 2024 | 6.180 | 6.190 | 6.080 | 6.090 | 584,902 | -0.08(-1.30%) |
May 16, 2024 | 6.260 | 6.280 | 6.120 | 6.170 | 919,894 | -0.02(-0.32%) |
May 15, 2024 | 6.370 | 6.420 | 6.160 | 6.190 | 793,211 | -0.07(-1.12%) |
May 14, 2024 | 6.310 | 6.330 | 6.210 | 6.260 | 739,150 | -0.08(-1.26%) |
May 13, 2024 | 6.200 | 6.380 | 6.195 | 6.340 | 1,375,712 | +0.17(+2.76%) |
May 10, 2024 | 6.060 | 6.180 | 6.035 | 6.170 | 1,076,951 | +0.18(+3.01%) |
May 09, 2024 | 6.030 | 6.070 | 5.970 | 5.990 | 462,040 | +0.02(+0.34%) |
May 08, 2024 | 5.990 | 6.000 | 5.925 | 5.970 | 549,952 | -0.09(-1.49%) |
May 07, 2024 | 6.000 | 6.110 | 5.980 | 6.060 | 960,224 | +0.00(+0.00%) |
May 06, 2024 | 5.860 | 6.090 | 5.830 | 6.060 | 1,161,807 | +0.19(+3.24%) |
May 03, 2024 | 5.810 | 5.940 | 5.800 | 5.870 | 889,196 | +0.17(+2.98%) |
May 02, 2024 | 5.710 | 5.730 | 5.630 | 5.700 | 684,005 | +0.03(+0.53%) |
May 01, 2024 | 5.660 | 5.700 | 5.605 | 5.670 | 329,550 | -0.02(-0.35%) |
Apr 30, 2024 | 5.690 | 5.710 | 5.630 | 5.690 | 686,531 | -0.03(-0.52%) |
Apr 29, 2024 | 5.800 | 5.820 | 5.680 | 5.720 | 662,926 | -0.13(-2.22%) |
Apr 26, 2024 | 5.830 | 5.940 | 5.810 | 5.850 | 1,021,147 | +0.03(+0.52%) |
Apr 25, 2024 | 5.760 | 5.850 | 5.750 | 5.820 | 1,016,286 | +0.07(+1.22%) |
Apr 24, 2024 | 5.630 | 5.780 | 5.610 | 5.750 | 1,139,349 | +0.09(+1.59%) |
Apr 23, 2024 | 5.550 | 5.670 | 5.481 | 5.660 | 1,071,634 | +0.13(+2.35%) |
Apr 22, 2024 | 5.400 | 5.580 | 5.400 | 5.530 | 1,475,432 | +0.19(+3.56%) |
Apr 19, 2024 | 5.250 | 5.340 | 5.250 | 5.340 | 513,865 | +0.14(+2.69%) |
Apr 18, 2024 | 5.190 | 5.260 | 5.190 | 5.200 | 242,623 | -0.01(-0.19%) |
Apr 17, 2024 | 5.310 | 5.350 | 5.180 | 5.210 | 663,731 | -0.09(-1.70%) |
Apr 16, 2024 | 5.310 | 5.320 | 5.240 | 5.300 | 361,244 | -0.01(-0.19%) |
Apr 15, 2024 | 5.300 | 5.330 | 5.255 | 5.310 | 524,219 | -0.04(-0.75%) |
Apr 12, 2024 | 5.320 | 5.400 | 5.320 | 5.350 | 698,576 | +0.04(+0.75%) |
Apr 11, 2024 | 5.380 | 5.380 | 5.300 | 5.310 | 595,033 | -0.08(-1.48%) |
Apr 10, 2024 | 5.400 | 5.430 | 5.360 | 5.390 | 461,133 | +0.00(+0.00%) |
Apr 09, 2024 | 5.390 | 5.430 | 5.350 | 5.390 | 697,271 | -0.07(-1.28%) |
Apr 08, 2024 | 5.490 | 5.510 | 5.430 | 5.460 | 596,920 | +0.00(+0.00%) |
Apr 05, 2024 | 5.470 | 5.520 | 5.440 | 5.460 | 796,987 | +0.08(+1.49%) |
Apr 04, 2024 | 5.370 | 5.405 | 5.320 | 5.380 | 541,712 | +0.01(+0.19%) |
Apr 03, 2024 | 5.300 | 5.400 | 5.300 | 5.370 | 410,200 | +0.08(+1.51%) |
Apr 02, 2024 | 5.350 | 5.410 | 5.270 | 5.290 | 614,295 | -0.09(-1.67%) |
Apr 01, 2024 | 5.400 | 5.400 | 5.270 | 5.380 | 509,699 | -0.03(-0.55%) |
Mar 28, 2024 | 5.300 | 5.455 | 5.270 | 5.410 | 808,813 | +0.10(+1.88%) |
Mar 27, 2024 | 5.250 | 5.310 | 5.240 | 5.310 | 2,601,028 | +0.05(+0.95%) |
Mar 26, 2024 | 5.320 | 5.340 | 5.250 | 5.260 | 344,411 | -0.10(-1.87%) |
Mar 25, 2024 | 5.400 | 5.440 | 5.300 | 5.360 | 596,272 | +0.03(+0.56%) |
Mar 22, 2024 | 5.250 | 5.360 | 5.195 | 5.330 | 716,192 | +0.07(+1.33%) |
Mar 21, 2024 | 5.270 | 5.300 | 5.200 | 5.260 | 611,956 | +0.01(+0.19%) |
Mar 20, 2024 | 5.250 | 5.260 | 5.170 | 5.250 | 544,341 | -0.05(-0.94%) |
Mar 19, 2024 | 5.260 | 5.310 | 5.220 | 5.300 | 651,835 | +0.08(+1.53%) |
Mar 18, 2024 | 5.150 | 5.220 | 5.100 | 5.220 | 629,812 | +0.12(+2.35%) |
Mar 15, 2024 | 5.150 | 5.150 | 5.080 | 5.100 | 325,869 | -0.02(-0.39%) |
Mar 14, 2024 | 5.150 | 5.160 | 5.090 | 5.120 | 640,699 | -0.07(-1.35%) |
Mar 13, 2024 | 5.210 | 5.250 | 5.140 | 5.190 | 528,223 | -0.05(-0.95%) |
Mar 12, 2024 | 5.210 | 5.290 | 5.200 | 5.240 | 515,158 | +0.00(+0.00%) |
Mar 11, 2024 | 5.100 | 5.250 | 5.020 | 5.240 | 634,552 | +0.10(+1.95%) |
Mar 08, 2024 | 5.050 | 5.170 | 5.040 | 5.140 | 730,406 | +0.10(+1.98%) |
Mar 07, 2024 | 5.080 | 5.130 | 5.040 | 5.040 | 541,843 | -0.02(-0.40%) |
Mar 06, 2024 | 5.180 | 5.180 | 5.030 | 5.060 | 870,582 | -0.12(-2.32%) |
Mar 05, 2024 | 5.220 | 5.230 | 5.150 | 5.180 | 657,485 | -0.10(-1.89%) |
Mar 04, 2024 | 5.250 | 5.325 | 5.250 | 5.280 | 387,863 | +0.04(+0.76%) |
Mar 01, 2024 | 5.350 | 5.350 | 5.220 | 5.240 | 887,586 | -0.15(-2.78%) |
Feb 29, 2024 | 5.380 | 5.430 | 5.340 | 5.390 | 446,306 | -0.02(-0.37%) |
Feb 28, 2024 | 5.420 | 5.430 | 5.360 | 5.410 | 360,121 | -0.05(-0.92%) |
Feb 27, 2024 | 5.390 | 5.510 | 5.390 | 5.460 | 503,215 | +0.10(+1.87%) |
Feb 26, 2024 | 5.290 | 5.400 | 5.260 | 5.360 | 352,502 | +0.04(+0.75%) |
Feb 23, 2024 | 5.420 | 5.450 | 5.310 | 5.320 | 435,239 | -0.09(-1.66%) |
Feb 22, 2024 | 5.420 | 5.520 | 5.370 | 5.410 | 675,597 | +0.04(+0.74%) |
Feb 21, 2024 | 5.380 | 5.390 | 5.330 | 5.370 | 256,962 | -0.01(-0.19%) |
Feb 20, 2024 | 5.270 | 5.430 | 5.270 | 5.380 | 692,432 | +0.15(+2.87%) |
Feb 16, 2024 | 5.250 | 5.314 | 5.200 | 5.230 | 853,299 | -0.07(-1.32%) |
Feb 15, 2024 | 5.400 | 5.450 | 5.300 | 5.300 | 1,049,234 | -0.14(-2.57%) |
Feb 14, 2024 | 5.470 | 5.490 | 5.410 | 5.440 | 885,820 | -0.12(-2.16%) |
Feb 13, 2024 | 5.540 | 5.610 | 5.540 | 5.560 | 498,672 | -0.02(-0.36%) |
Feb 12, 2024 | 5.550 | 5.620 | 5.520 | 5.580 | 520,013 | -0.01(-0.18%) |
Feb 09, 2024 | 5.560 | 5.680 | 5.560 | 5.590 | 344,113 | +0.02(+0.36%) |
Feb 08, 2024 | 5.600 | 5.625 | 5.520 | 5.570 | 610,975 | -0.09(-1.59%) |
Feb 07, 2024 | 5.610 | 5.720 | 5.610 | 5.660 | 351,085 | +0.03(+0.53%) |
Feb 06, 2024 | 5.630 | 5.666 | 5.600 | 5.630 | 255,010 | +0.01(+0.18%) |
Feb 05, 2024 | 5.650 | 5.680 | 5.590 | 5.620 | 810,145 | -0.10(-1.75%) |
Feb 02, 2024 | 5.720 | 5.776 | 5.660 | 5.720 | 512,948 | +0.03(+0.53%) |
Feb 01, 2024 | 5.640 | 5.730 | 5.605 | 5.690 | 613,453 | +0.01(+0.18%) |
Jan 31, 2024 | 5.690 | 5.720 | 5.655 | 5.680 | 328,125 | -0.08(-1.39%) |
Jan 30, 2024 | 5.620 | 5.780 | 5.620 | 5.760 | 388,533 | +0.09(+1.59%) |
Jan 29, 2024 | 5.650 | 5.690 | 5.600 | 5.670 | 685,474 | -0.06(-1.05%) |
Jan 26, 2024 | 5.770 | 5.770 | 5.670 | 5.730 | 390,546 | -0.09(-1.55%) |
Jan 25, 2024 | 5.800 | 5.830 | 5.772 | 5.820 | 453,707 | +0.01(+0.17%) |
Jan 24, 2024 | 5.740 | 5.820 | 5.703 | 5.810 | 905,596 | +0.11(+1.93%) |
Jan 23, 2024 | 5.710 | 5.770 | 5.675 | 5.700 | 306,805 | +0.04(+0.71%) |
Jan 22, 2024 | 5.630 | 5.725 | 5.623 | 5.660 | 367,990 | +0.00(+0.00%) |
Jan 19, 2024 | 5.640 | 5.705 | 5.640 | 5.660 | 342,725 | +0.05(+0.89%) |
Jan 18, 2024 | 5.560 | 5.630 | 5.520 | 5.610 | 735,408 | +0.01(+0.18%) |
Jan 17, 2024 | 5.610 | 5.705 | 5.575 | 5.600 | 453,858 | -0.02(-0.36%) |
Jan 16, 2024 | 5.750 | 5.765 | 5.570 | 5.620 | 971,945 | -0.12(-2.09%) |
Jan 12, 2024 | 5.850 | 5.850 | 5.660 | 5.740 | 986,114 | -0.06(-1.03%) |
Jan 11, 2024 | 5.810 | 5.845 | 5.780 | 5.800 | 183,374 | -0.05(-0.85%) |
Jan 10, 2024 | 5.850 | 5.860 | 5.801 | 5.850 | 211,478 | +0.01(+0.17%) |
Jan 09, 2024 | 5.740 | 5.865 | 5.730 | 5.840 | 455,453 | +0.10(+1.74%) |
Jan 08, 2024 | 5.770 | 5.770 | 5.692 | 5.740 | 499,093 | -0.14(-2.38%) |
Jan 05, 2024 | 5.890 | 5.920 | 5.850 | 5.880 | 263,332 | +0.02(+0.34%) |
Jan 04, 2024 | 5.750 | 5.865 | 5.680 | 5.860 | 717,882 | +0.10(+1.74%) |
Jan 03, 2024 | 5.810 | 5.840 | 5.744 | 5.760 | 529,667 | -0.05(-0.86%) |
Jan 02, 2024 | 5.970 | 5.970 | 5.790 | 5.810 | 676,039 | -0.16(-2.68%) |
Dec 29, 2023 | 5.990 | 5.998 | 5.920 | 5.970 | 584,921 | -0.03(-0.50%) |
Dec 28, 2023 | 5.940 | 6.030 | 5.940 | 6.000 | 635,713 | +0.07(+1.18%) |
Dec 27, 2023 | 5.970 | 5.990 | 5.910 | 5.930 | 776,676 | -0.10(-1.66%) |
Dec 26, 2023 | 5.860 | 6.060 | 5.830 | 6.030 | 1,059,396 | +0.17(+2.90%) |
Dec 22, 2023 | 5.850 | 5.899 | 5.850 | 5.860 | 606,124 | +0.01(+0.17%) |
Dec 21, 2023 | 5.850 | 5.870 | 5.830 | 5.850 | 329,826 | +0.04(+0.69%) |
Dec 20, 2023 | 5.860 | 5.890 | 5.790 | 5.810 | 618,493 | -0.10(-1.69%) |
Dec 19, 2023 | 5.810 | 5.910 | 5.800 | 5.910 | 504,824 | +0.04(+0.68%) |
Dec 18, 2023 | 5.850 | 5.920 | 5.831 | 5.870 | 927,385 | -0.07(-1.18%) |
Dec 15, 2023 | 5.790 | 5.950 | 5.790 | 5.940 | 581,791 | +0.09(+1.54%) |
Dec 14, 2023 | 5.836 | 5.890 | 5.770 | 5.850 | 611,336 | +0.07(+1.21%) |
Dec 13, 2023 | 5.840 | 5.840 | 5.740 | 5.780 | 586,125 | -0.15(-2.53%) |
Dec 12, 2023 | 5.800 | 5.966 | 5.800 | 5.930 | 724,653 | +0.14(+2.42%) |
Dec 11, 2023 | 5.920 | 5.970 | 5.770 | 5.790 | 1,014,251 | -0.19(-3.18%) |
Dec 08, 2023 | 6.010 | 6.060 | 5.944 | 5.980 | 1,265,803 | -0.09(-1.48%) |
Dec 07, 2023 | 5.970 | 6.070 | 5.882 | 6.070 | 864,698 | +0.09(+1.51%) |
Dec 06, 2023 | 6.060 | 6.136 | 5.970 | 5.980 | 922,289 | -0.02(-0.33%) |
Dec 05, 2023 | 5.920 | 6.050 | 5.920 | 6.000 | 1,177,487 | +0.07(+1.18%) |
Dec 04, 2023 | 5.830 | 5.980 | 5.820 | 5.930 | 1,212,707 | +0.17(+2.95%) |
Dec 01, 2023 | 5.690 | 5.840 | 5.690 | 5.760 | 945,480 | +0.01(+0.17%) |
Nov 30, 2023 | 5.620 | 5.750 | 5.620 | 5.750 | 784,496 | +0.10(+1.77%) |
Nov 29, 2023 | 5.580 | 5.650 | 5.565 | 5.650 | 656,141 | +0.12(+2.17%) |
Nov 28, 2023 | 5.420 | 5.540 | 5.390 | 5.530 | 1,162,912 | +0.11(+2.03%) |
Nov 27, 2023 | 5.550 | 5.551 | 5.380 | 5.420 | 841,595 | -0.13(-2.34%) |
Nov 24, 2023 | 5.630 | 5.630 | 5.540 | 5.550 | 392,124 | -0.11(-1.86%) |
Nov 22, 2023 | 5.650 | 5.680 | 5.620 | 5.655 | 439,981 | +0.04(+0.80%) |
Nov 21, 2023 | 5.530 | 5.630 | 5.500 | 5.610 | 785,980 | +0.08(+1.45%) |
Nov 20, 2023 | 5.550 | 5.580 | 5.490 | 5.530 | 958,360 | -0.04(-0.72%) |
Nov 17, 2023 | 5.560 | 5.590 | 5.550 | 5.570 | 1,050,093 | -0.03(-0.54%) |
Nov 16, 2023 | 5.640 | 5.640 | 5.560 | 5.600 | 803,192 | -0.08(-1.41%) |
Nov 15, 2023 | 5.750 | 5.767 | 5.650 | 5.680 | 969,849 | -0.08(-1.39%) |
Nov 14, 2023 | 5.780 | 5.840 | 5.740 | 5.760 | 546,866 | -0.03(-0.52%) |
Nov 13, 2023 | 5.730 | 5.810 | 5.700 | 5.790 | 406,391 | +0.03(+0.52%) |
Nov 10, 2023 | 5.840 | 5.840 | 5.730 | 5.760 | 413,937 | -0.08(-1.37%) |
Nov 09, 2023 | 5.860 | 5.875 | 5.760 | 5.840 | 554,359 | -0.07(-1.18%) |
Nov 08, 2023 | 5.780 | 5.960 | 5.780 | 5.910 | 1,439,318 | +0.15(+2.60%) |
Nov 07, 2023 | 5.770 | 5.845 | 5.700 | 5.760 | 897,188 | -0.03(-0.52%) |
Nov 06, 2023 | 5.780 | 5.820 | 5.730 | 5.790 | 587,232 | +0.02(+0.35%) |
Nov 03, 2023 | 5.720 | 5.780 | 5.710 | 5.770 | 613,957 | +0.06(+1.05%) |
Nov 02, 2023 | 5.680 | 5.743 | 5.650 | 5.710 | 286,193 | +0.03(+0.53%) |