Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.410 | 5.590 | 5.370 | 5.370 | 21,235 | -0.08(-1.56%) |
May 16, 2024 | 5.380 | 5.460 | 5.370 | 5.455 | 31,099 | -0.13(-2.42%) |
May 15, 2024 | 5.580 | 5.640 | 5.500 | 5.590 | 5,944 | -0.07(-1.24%) |
May 14, 2024 | 5.580 | 5.670 | 5.570 | 5.660 | 7,669 | +0.09(+1.62%) |
May 13, 2024 | 5.530 | 5.590 | 5.500 | 5.570 | 8,458 | +0.04(+0.63%) |
May 10, 2024 | 5.570 | 5.570 | 5.500 | 5.535 | 17,214 | -0.02(-0.45%) |
May 09, 2024 | 5.610 | 5.620 | 5.550 | 5.560 | 26,749 | -0.18(-3.14%) |
May 08, 2024 | 5.850 | 5.850 | 5.720 | 5.740 | 33,939 | +0.13(+2.32%) |
May 07, 2024 | 5.640 | 5.680 | 5.540 | 5.610 | 21,647 | -0.10(-1.75%) |
May 06, 2024 | 5.730 | 5.765 | 5.650 | 5.710 | 7,730 | -0.04(-0.70%) |
May 03, 2024 | 5.620 | 5.780 | 5.520 | 5.750 | 34,826 | +0.19(+3.42%) |
May 02, 2024 | 5.270 | 5.600 | 5.270 | 5.560 | 38,254 | +0.19(+3.54%) |
May 01, 2024 | 5.260 | 5.370 | 5.259 | 5.370 | 14,772 | +0.15(+2.87%) |
Apr 30, 2024 | 5.250 | 5.340 | 5.200 | 5.220 | 8,790 | -0.06(-1.14%) |
Apr 29, 2024 | 5.246 | 5.300 | 5.220 | 5.280 | 17,226 | +0.13(+2.52%) |
Apr 26, 2024 | 5.200 | 5.200 | 5.120 | 5.150 | 5,461 | -0.05(-0.96%) |
Apr 25, 2024 | 5.130 | 5.200 | 5.120 | 5.200 | 10,500 | +0.02(+0.39%) |
Apr 24, 2024 | 5.150 | 5.360 | 5.140 | 5.180 | 10,902 | +0.09(+1.77%) |
Apr 23, 2024 | 5.120 | 5.120 | 5.010 | 5.090 | 5,342 | -0.01(-0.20%) |
Apr 22, 2024 | 5.150 | 5.200 | 5.060 | 5.100 | 7,991 | +0.05(+0.99%) |
Apr 19, 2024 | 5.060 | 5.220 | 5.040 | 5.050 | 26,559 | -0.05(-0.98%) |
Apr 18, 2024 | 5.120 | 5.120 | 5.020 | 5.100 | 6,510 | +0.02(+0.39%) |
Apr 17, 2024 | 4.950 | 5.270 | 4.942 | 5.080 | 34,478 | +0.18(+3.67%) |
Apr 16, 2024 | 5.120 | 5.120 | 4.900 | 4.900 | 108,044 | -0.22(-4.30%) |
Apr 15, 2024 | 5.210 | 5.360 | 5.120 | 5.120 | 11,040 | -0.02(-0.39%) |
Apr 12, 2024 | 5.180 | 5.200 | 5.100 | 5.140 | 16,221 | -0.06(-1.15%) |
Apr 11, 2024 | 5.170 | 5.270 | 5.160 | 5.200 | 13,851 | -0.07(-1.33%) |
Apr 10, 2024 | 5.270 | 5.300 | 5.200 | 5.270 | 25,792 | -0.03(-0.57%) |
Apr 09, 2024 | 5.360 | 5.370 | 5.270 | 5.300 | 25,959 | -0.12(-2.21%) |
Apr 08, 2024 | 5.400 | 5.530 | 5.400 | 5.420 | 8,734 | +0.04(+0.74%) |
Apr 05, 2024 | 5.310 | 5.390 | 5.310 | 5.380 | 10,142 | +0.05(+0.94%) |
Apr 04, 2024 | 5.460 | 5.470 | 5.300 | 5.330 | 30,979 | -0.27(-4.82%) |
Apr 03, 2024 | 5.540 | 5.670 | 5.530 | 5.600 | 11,708 | +0.04(+0.72%) |
Apr 02, 2024 | 5.593 | 5.649 | 5.560 | 5.560 | 8,208 | -0.05(-0.89%) |
Apr 01, 2024 | 5.590 | 5.640 | 5.590 | 5.610 | 15,722 | +0.00(+0.00%) |
Mar 28, 2024 | 5.650 | 5.670 | 5.590 | 5.610 | 13,869 | +0.01(+0.18%) |
Mar 27, 2024 | 5.680 | 5.710 | 5.570 | 5.600 | 7,450 | +0.01(+0.18%) |
Mar 26, 2024 | 5.670 | 5.790 | 5.590 | 5.590 | 22,962 | -0.14(-2.44%) |
Mar 25, 2024 | 5.740 | 5.780 | 5.720 | 5.730 | 24,066 | +0.00(+0.00%) |
Mar 22, 2024 | 5.750 | 5.870 | 5.670 | 5.730 | 12,383 | -0.07(-1.21%) |
Mar 21, 2024 | 5.910 | 5.910 | 5.800 | 5.800 | 21,359 | -0.07(-1.19%) |
Mar 20, 2024 | 5.800 | 5.916 | 5.790 | 5.870 | 7,370 | +0.13(+2.26%) |
Mar 19, 2024 | 5.830 | 5.950 | 5.700 | 5.740 | 23,515 | -0.13(-2.21%) |
Mar 18, 2024 | 5.710 | 5.880 | 5.710 | 5.870 | 25,139 | +0.27(+4.82%) |
Mar 15, 2024 | 5.640 | 5.650 | 5.563 | 5.600 | 9,495 | +0.02(+0.36%) |
Mar 14, 2024 | 5.710 | 5.710 | 5.560 | 5.580 | 32,813 | -0.14(-2.45%) |
Mar 13, 2024 | 5.690 | 5.780 | 5.690 | 5.720 | 15,911 | -0.07(-1.21%) |
Mar 12, 2024 | 5.710 | 5.790 | 5.660 | 5.790 | 13,633 | +0.08(+1.40%) |
Mar 11, 2024 | 5.830 | 5.850 | 5.710 | 5.710 | 52,754 | -0.34(-5.62%) |
Mar 08, 2024 | 6.250 | 6.250 | 6.030 | 6.050 | 27,905 | -0.15(-2.42%) |
Mar 07, 2024 | 6.050 | 6.235 | 5.990 | 6.200 | 43,384 | +0.15(+2.48%) |
Mar 06, 2024 | 5.980 | 6.080 | 5.890 | 6.050 | 113,221 | -0.32(-5.02%) |
Mar 05, 2024 | 6.420 | 6.529 | 6.370 | 6.370 | 55,527 | -0.05(-0.78%) |
Mar 04, 2024 | 6.430 | 6.470 | 6.370 | 6.420 | 12,808 | +0.05(+0.78%) |
Mar 01, 2024 | 6.220 | 6.405 | 6.220 | 6.370 | 14,340 | +0.07(+1.11%) |
Feb 29, 2024 | 6.400 | 6.430 | 6.250 | 6.300 | 16,106 | +0.04(+0.64%) |
Feb 28, 2024 | 6.460 | 6.460 | 6.260 | 6.260 | 33,286 | -0.14(-2.19%) |
Feb 27, 2024 | 6.140 | 6.438 | 6.140 | 6.400 | 30,617 | +0.28(+4.58%) |
Feb 26, 2024 | 6.150 | 6.248 | 6.105 | 6.120 | 10,905 | -0.03(-0.49%) |
Feb 23, 2024 | 6.140 | 6.250 | 6.010 | 6.150 | 3,375 | -0.08(-1.28%) |
Feb 22, 2024 | 6.130 | 6.270 | 6.070 | 6.230 | 20,605 | +0.22(+3.66%) |
Feb 21, 2024 | 6.090 | 6.090 | 6.010 | 6.010 | 1,862 | -0.04(-0.74%) |
Feb 20, 2024 | 6.080 | 6.140 | 6.010 | 6.055 | 7,819 | -0.08(-1.22%) |
Feb 16, 2024 | 6.140 | 6.280 | 6.100 | 6.130 | 7,239 | -0.01(-0.16%) |
Feb 15, 2024 | 6.110 | 6.230 | 6.100 | 6.140 | 18,481 | +0.13(+2.16%) |
Feb 14, 2024 | 5.960 | 6.020 | 5.909 | 6.010 | 18,518 | +0.10(+1.69%) |
Feb 13, 2024 | 5.990 | 5.990 | 5.880 | 5.910 | 19,356 | -0.10(-1.66%) |
Feb 12, 2024 | 6.050 | 6.070 | 6.000 | 6.010 | 16,001 | +0.02(+0.33%) |
Feb 09, 2024 | 5.910 | 5.990 | 5.850 | 5.990 | 8,257 | +0.01(+0.17%) |
Feb 08, 2024 | 6.000 | 6.000 | 5.915 | 5.980 | 18,853 | +0.08(+1.36%) |
Feb 07, 2024 | 5.910 | 5.920 | 5.830 | 5.900 | 20,294 | +0.12(+2.08%) |
Feb 06, 2024 | 5.770 | 5.780 | 5.676 | 5.780 | 9,316 | +0.18(+3.21%) |
Feb 05, 2024 | 5.660 | 5.730 | 5.600 | 5.600 | 36,787 | -0.12(-2.10%) |
Feb 02, 2024 | 5.810 | 5.820 | 5.700 | 5.720 | 19,635 | -0.08(-1.38%) |
Feb 01, 2024 | 5.680 | 5.830 | 5.670 | 5.800 | 16,324 | +0.07(+1.22%) |
Jan 31, 2024 | 5.640 | 5.880 | 5.640 | 5.730 | 43,747 | +0.12(+2.14%) |
Jan 30, 2024 | 5.670 | 5.680 | 5.590 | 5.610 | 14,957 | -0.05(-0.88%) |
Jan 29, 2024 | 5.680 | 5.703 | 5.645 | 5.660 | 17,696 | -0.08(-1.39%) |
Jan 26, 2024 | 5.690 | 5.750 | 5.630 | 5.740 | 36,722 | +0.10(+1.77%) |
Jan 25, 2024 | 5.720 | 5.830 | 5.640 | 5.640 | 13,745 | -0.15(-2.59%) |
Jan 24, 2024 | 5.680 | 5.790 | 5.670 | 5.790 | 7,279 | +0.16(+2.84%) |
Jan 23, 2024 | 5.710 | 5.730 | 5.630 | 5.630 | 18,825 | -0.20(-3.43%) |
Jan 22, 2024 | 5.750 | 5.865 | 5.747 | 5.830 | 21,585 | -0.04(-0.68%) |
Jan 19, 2024 | 5.830 | 5.915 | 5.820 | 5.870 | 19,954 | -0.01(-0.17%) |
Jan 18, 2024 | 5.630 | 6.000 | 5.630 | 5.880 | 42,984 | +0.27(+4.81%) |
Jan 17, 2024 | 5.600 | 5.720 | 5.570 | 5.610 | 30,543 | -0.04(-0.71%) |
Jan 16, 2024 | 5.740 | 5.755 | 5.600 | 5.650 | 36,289 | -0.24(-4.07%) |
Jan 12, 2024 | 5.910 | 5.971 | 5.860 | 5.890 | 29,979 | -0.06(-0.94%) |
Jan 11, 2024 | 5.970 | 6.000 | 5.900 | 5.946 | 9,223 | -0.05(-0.90%) |
Jan 10, 2024 | 5.990 | 6.032 | 5.980 | 6.000 | 11,524 | -0.03(-0.50%) |
Jan 09, 2024 | 6.010 | 6.106 | 5.980 | 6.030 | 46,952 | -0.06(-0.99%) |
Jan 08, 2024 | 5.870 | 6.175 | 5.820 | 6.090 | 65,575 | +0.14(+2.35%) |
Jan 05, 2024 | 6.130 | 6.140 | 5.888 | 5.950 | 24,998 | -0.22(-3.57%) |
Jan 04, 2024 | 6.120 | 6.234 | 6.080 | 6.170 | 12,313 | +0.07(+1.15%) |
Jan 03, 2024 | 6.100 | 6.194 | 6.070 | 6.100 | 29,639 | -0.06(-0.97%) |
Jan 02, 2024 | 6.100 | 6.240 | 6.070 | 6.160 | 26,163 | +0.04(+0.65%) |
Dec 29, 2023 | 6.210 | 6.250 | 6.120 | 6.120 | 25,444 | -0.07(-1.13%) |
Dec 28, 2023 | 6.200 | 6.350 | 6.063 | 6.190 | 54,700 | -0.03(-0.48%) |
Dec 27, 2023 | 6.010 | 6.330 | 6.010 | 6.220 | 82,822 | +0.14(+2.30%) |
Dec 26, 2023 | 5.920 | 6.080 | 5.920 | 6.080 | 19,903 | -0.01(-0.09%) |
Dec 22, 2023 | 5.918 | 6.090 | 5.918 | 6.085 | 24,899 | +0.13(+2.10%) |
Dec 21, 2023 | 5.980 | 5.980 | 5.910 | 5.960 | 7,621 | -0.01(-0.17%) |
Dec 20, 2023 | 5.980 | 6.060 | 5.900 | 5.970 | 65,025 | -0.02(-0.33%) |
Dec 19, 2023 | 5.980 | 5.990 | 5.900 | 5.990 | 30,009 | +0.00(+0.00%) |
Dec 18, 2023 | 5.990 | 6.050 | 5.947 | 5.990 | 29,910 | +0.06(+1.01%) |
Dec 15, 2023 | 5.810 | 5.930 | 5.700 | 5.930 | 40,453 | +0.08(+1.37%) |
Dec 14, 2023 | 5.870 | 5.930 | 5.850 | 5.850 | 24,815 | +0.01(+0.17%) |
Dec 13, 2023 | 5.710 | 5.870 | 5.710 | 5.840 | 25,863 | +0.10(+1.74%) |
Dec 12, 2023 | 5.650 | 5.770 | 5.620 | 5.740 | 65,924 | +0.26(+4.74%) |
Dec 11, 2023 | 5.670 | 5.670 | 5.480 | 5.480 | 80,930 | -0.24(-4.20%) |
Dec 08, 2023 | 5.850 | 5.850 | 5.700 | 5.720 | 48,127 | -0.17(-2.89%) |
Dec 07, 2023 | 5.690 | 6.100 | 5.510 | 5.890 | 257,410 | +0.04(+0.68%) |
Dec 06, 2023 | 5.600 | 6.350 | 5.600 | 5.850 | 2,381,575 | +1.01(+20.87%) |
Dec 05, 2023 | 4.770 | 4.840 | 4.665 | 4.840 | 8,845 | +0.09(+1.89%) |
Dec 04, 2023 | 4.690 | 4.810 | 4.690 | 4.750 | 16,174 | +0.10(+2.15%) |
Dec 01, 2023 | 4.620 | 4.750 | 4.610 | 4.650 | 9,648 | -0.08(-1.69%) |
Nov 30, 2023 | 4.650 | 4.735 | 4.600 | 4.730 | 20,502 | -0.04(-0.84%) |
Nov 29, 2023 | 4.820 | 4.820 | 4.700 | 4.770 | 38,975 | -0.02(-0.31%) |
Nov 28, 2023 | 4.770 | 4.820 | 4.760 | 4.785 | 11,269 | +0.02(+0.31%) |
Nov 27, 2023 | 4.750 | 4.770 | 4.700 | 4.770 | 11,376 | +0.05(+1.06%) |
Nov 24, 2023 | 4.740 | 4.770 | 4.700 | 4.720 | 6,515 | -0.03(-0.62%) |
Nov 22, 2023 | 4.770 | 4.770 | 4.730 | 4.750 | 7,466 | -0.00(-0.01%) |
Nov 21, 2023 | 4.710 | 4.760 | 4.710 | 4.750 | 12,792 | +0.03(+0.64%) |
Nov 20, 2023 | 4.730 | 4.750 | 4.700 | 4.720 | 11,536 | +0.00(+0.00%) |
Nov 17, 2023 | 4.810 | 4.810 | 4.710 | 4.720 | 4,897 | -0.01(-0.21%) |
Nov 16, 2023 | 4.690 | 4.770 | 4.670 | 4.730 | 12,267 | +0.11(+2.38%) |
Nov 15, 2023 | 4.800 | 4.800 | 4.620 | 4.620 | 12,221 | -0.24(-4.94%) |
Nov 14, 2023 | 4.800 | 4.880 | 4.797 | 4.860 | 20,851 | +0.07(+1.46%) |
Nov 13, 2023 | 4.710 | 4.790 | 4.580 | 4.790 | 34,040 | +0.11(+2.35%) |
Nov 10, 2023 | 4.640 | 4.680 | 4.600 | 4.680 | 14,874 | +0.03(+0.65%) |
Nov 09, 2023 | 4.660 | 4.720 | 4.630 | 4.650 | 16,444 | -0.09(-1.90%) |
Nov 08, 2023 | 4.740 | 4.780 | 4.740 | 4.740 | 8,876 | -0.01(-0.21%) |
Nov 07, 2023 | 4.740 | 4.760 | 4.700 | 4.750 | 7,452 | -0.01(-0.21%) |
Nov 06, 2023 | 4.750 | 4.760 | 4.640 | 4.760 | 25,815 | +0.10(+2.15%) |
Nov 03, 2023 | 4.510 | 4.660 | 4.450 | 4.660 | 41,264 | +0.29(+6.64%) |
Nov 02, 2023 | 4.500 | 4.580 | 4.360 | 4.370 | 37,594 | -0.09(-2.02%) |