Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 5.250 | 5.520 | 5.150 | 5.520 | 5,500 | +0.15(+2.79%) |
Apr 24, 2024 | 5.370 | 29 | -0.04(-0.74%) | |||
Apr 23, 2024 | 5.410 | 5.410 | 5.410 | 5.410 | 2,750 | +0.16(+3.05%) |
Apr 22, 2024 | 5.240 | 5.250 | 5.200 | 5.250 | 8,200 | +0.04(+0.77%) |
Apr 19, 2024 | 5.210 | 5.210 | 5.200 | 5.210 | 304 | +0.00(+0.00%) |
Apr 18, 2024 | 5.290 | 5.300 | 5.200 | 5.210 | 6,000 | -0.09(-1.70%) |
Apr 17, 2024 | 5.300 | 5.300 | 5.270 | 5.300 | 1,840 | +0.05(+0.95%) |
Apr 15, 2024 | 5.250 | 0 | -0.05(-0.94%) | |||
Apr 11, 2024 | 5.300 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 5.240 | 5.300 | 5.240 | 5.300 | 553 | +0.00(+0.00%) |
Apr 09, 2024 | 5.260 | 5.500 | 5.250 | 5.300 | 1,503 | +0.04(+0.76%) |
Apr 08, 2024 | 5.260 | 5.260 | 5.260 | 5.260 | 500 | +0.01(+0.19%) |
Apr 05, 2024 | 5.180 | 5.250 | 5.180 | 5.250 | 1,155 | +0.00(+0.00%) |
Apr 04, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 900 | +0.05(+0.96%) |
Apr 03, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 100 | -0.10(-1.89%) |
Apr 02, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 270 | +0.14(+2.71%) |
Apr 01, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 102 | -0.14(-2.64%) |
Mar 28, 2024 | 5.300 | 0 | +0.02(+0.38%) | |||
Mar 27, 2024 | 5.160 | 5.280 | 5.160 | 5.280 | 3,600 | +0.03(+0.57%) |
Mar 26, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 275 | -0.03(-0.57%) |
Mar 25, 2024 | 5.280 | 5.280 | 5.280 | 5.280 | 549 | +0.16(+3.13%) |
Mar 22, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 504 | -0.23(-4.30%) |
Mar 15, 2024 | 5.350 | 0 | +0.05(+0.94%) | |||
Mar 14, 2024 | 5.590 | 5.590 | 5.300 | 5.300 | 1,100 | +0.00(+0.00%) |
Mar 13, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 500 | +0.10(+1.92%) |
Mar 12, 2024 | 5.290 | 5.310 | 5.200 | 5.200 | 1,200 | +0.35(+7.22%) |
Mar 11, 2024 | 5.250 | 5.250 | 4.850 | 4.850 | 2,736 | -0.40(-7.62%) |
Mar 07, 2024 | 5.250 | 0 | +0.00(+0.00%) | |||
Mar 06, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 235 | -0.02(-0.38%) |
Mar 05, 2024 | 5.310 | 5.310 | 5.220 | 5.270 | 5,102 | -0.06(-1.13%) |
Mar 04, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 1,171 | +0.00(+0.00%) |
Mar 01, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 3,510 | +0.00(+0.00%) |
Feb 29, 2024 | 5.340 | 5.340 | 5.330 | 5.330 | 1,096 | -0.07(-1.30%) |
Feb 28, 2024 | 5.420 | 5.420 | 5.400 | 5.400 | 350 | -0.15(-2.70%) |
Feb 27, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 | +0.00(+0.00%) |
Feb 26, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 230 | -0.10(-1.77%) |
Feb 20, 2024 | 5.650 | 2 | +0.00(+0.00%) | |||
Feb 15, 2024 | 5.650 | 0 | +0.07(+1.25%) | |||
Feb 13, 2024 | 5.580 | 0 | -0.15(-2.62%) | |||
Feb 12, 2024 | 5.700 | 5.730 | 5.390 | 5.730 | 4,602 | +0.10(+1.78%) |
Feb 08, 2024 | 5.630 | 52 | +0.06(+1.08%) | |||
Feb 07, 2024 | 5.570 | 5.570 | 5.570 | 5.570 | 200 | -0.08(-1.42%) |
Feb 05, 2024 | 5.650 | 0 | -0.12(-2.08%) | |||
Feb 02, 2024 | 5.450 | 5.770 | 5.300 | 5.770 | 800 | +0.36(+6.65%) |
Feb 01, 2024 | 5.530 | 5.530 | 5.410 | 5.410 | 2,900 | -0.43(-7.36%) |
Jan 31, 2024 | 5.440 | 5.850 | 5.440 | 5.840 | 2,446 | -0.04(-0.68%) |
Jan 29, 2024 | 5.880 | 5.880 | 100 | +0.04(+0.68%) | ||
Jan 26, 2024 | 5.840 | 5.840 | 5.840 | 5.840 | 500 | -0.03(-0.51%) |
Jan 25, 2024 | 5.870 | 5.870 | 5.840 | 5.870 | 902 | +0.07(+1.21%) |
Jan 24, 2024 | 5.840 | 5.840 | 5.800 | 5.800 | 1,342 | -0.08(-1.36%) |
Jan 23, 2024 | 5.880 | 5.880 | 5.840 | 5.880 | 2,509 | -0.02(-0.34%) |
Jan 19, 2024 | 5.900 | 87 | +0.00(+0.00%) | |||
Jan 18, 2024 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | +0.05(+0.85%) |
Jan 16, 2024 | 5.850 | 0 | -0.05(-0.85%) | |||
Jan 15, 2024 | 5.510 | 5.900 | 5.510 | 5.900 | 1,004 | +0.11(+1.90%) |
Jan 12, 2024 | 5.750 | 5.790 | 5.700 | 5.790 | 2,545 | +0.06(+1.05%) |
Jan 11, 2024 | 5.590 | 5.730 | 5.550 | 5.730 | 2,800 | +0.18(+3.24%) |
Jan 09, 2024 | 5.550 | 0 | -0.10(-1.77%) | |||
Jan 08, 2024 | 5.790 | 5.790 | 5.650 | 5.650 | 1,100 | -0.15(-2.59%) |
Jan 03, 2024 | 5.800 | 83 | -0.02(-0.34%) | |||
Dec 29, 2023 | 5.820 | 18 | +0.07(+1.22%) | |||
Dec 28, 2023 | 5.750 | 5.750 | 5.750 | 5.750 | 138 | +0.00(+0.00%) |
Dec 27, 2023 | 5.760 | 5.760 | 5.750 | 5.750 | 505 | +0.00(+0.00%) |
Dec 22, 2023 | 5.750 | 0 | +0.00(+0.00%) | |||
Dec 20, 2023 | 5.750 | 0 | +0.40(+7.48%) | |||
Dec 19, 2023 | 5.500 | 5.700 | 5.290 | 5.350 | 3,160 | -0.40(-6.96%) |
Dec 18, 2023 | 5.760 | 5.760 | 5.520 | 5.750 | 1,370 | +0.25(+4.55%) |
Dec 15, 2023 | 5.430 | 5.500 | 5.300 | 5.500 | 1,302 | +0.05(+0.92%) |
Dec 14, 2023 | 5.250 | 5.450 | 5.250 | 5.450 | 3,987 | +0.21(+4.01%) |
Dec 13, 2023 | 5.240 | 5.250 | 5.240 | 5.240 | 4,600 | +0.00(+0.00%) |
Dec 12, 2023 | 5.210 | 5.250 | 5.140 | 5.240 | 5,957 | +0.04(+0.77%) |
Dec 11, 2023 | 5.100 | 5.200 | 5.100 | 5.200 | 2,266 | +0.05(+0.97%) |
Dec 08, 2023 | 5.040 | 5.150 | 5.020 | 5.150 | 2,556 | +0.00(+0.00%) |
Dec 07, 2023 | 5.030 | 5.150 | 5.030 | 5.150 | 300 | +0.04(+0.78%) |
Dec 06, 2023 | 5.010 | 5.110 | 5.010 | 5.110 | 1,700 | +0.01(+0.20%) |
Dec 05, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 6,600 | +0.00(+0.00%) |
Dec 04, 2023 | 5.000 | 5.100 | 5.000 | 5.100 | 2,161 | +0.12(+2.41%) |
Dec 01, 2023 | 5.000 | 5.000 | 4.950 | 4.980 | 1,800 | -0.02(-0.40%) |
Nov 30, 2023 | 5.000 | 5.020 | 5.000 | 5.000 | 34,700 | +0.10(+2.04%) |
Nov 29, 2023 | 4.880 | 4.900 | 4.860 | 4.900 | 5,100 | -0.10(-2.00%) |
Nov 28, 2023 | 4.880 | 5.100 | 4.880 | 5.000 | 5,740 | -0.10(-1.96%) |
Nov 27, 2023 | 5.050 | 5.100 | 5.050 | 5.100 | 1,306 | +0.05(+0.99%) |
Nov 24, 2023 | 4.900 | 5.050 | 4.870 | 5.050 | 4,160 | +0.05(+1.00%) |
Nov 23, 2023 | 4.950 | 5.050 | 4.950 | 5.000 | 3,656 | +0.00(+0.00%) |
Nov 22, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 635 | +0.00(+0.00%) |
Nov 20, 2023 | 5.000 | 15 | +0.00(+0.00%) | |||
Nov 16, 2023 | 5.000 | 1 | +0.10(+2.04%) | |||
Nov 15, 2023 | 4.890 | 5.100 | 4.860 | 4.900 | 7,113 | -0.24(-4.67%) |
Nov 14, 2023 | 5.170 | 5.170 | 4.900 | 5.140 | 3,504 | +0.27(+5.54%) |
Nov 10, 2023 | 4.870 | 97 | +0.00(+0.00%) | |||
Nov 08, 2023 | 4.870 | 6 | +0.01(+0.21%) | |||
Nov 07, 2023 | 5.220 | 5.230 | 4.860 | 4.860 | 8,915 | +0.00(+0.00%) |
Nov 06, 2023 | 4.870 | 4.900 | 4.860 | 4.860 | 1,102 | +0.01(+0.21%) |
Nov 03, 2023 | 5.000 | 5.000 | 4.850 | 4.850 | 3,361 | -0.16(-3.19%) |
Nov 02, 2023 | 5.120 | 5.120 | 5.010 | 5.010 | 1,416 | -0.04(-0.79%) |
Nov 01, 2023 | 5.130 | 5.130 | 5.050 | 5.050 | 1,775 | -0.08(-1.56%) |
Oct 31, 2023 | 5.140 | 5.140 | 5.130 | 5.130 | 251 | +0.03(+0.59%) |
Oct 30, 2023 | 5.220 | 5.220 | 5.100 | 5.100 | 247 | -0.13(-2.49%) |
Oct 27, 2023 | 5.100 | 5.230 | 5.100 | 5.230 | 900 | +0.11(+2.15%) |
Oct 25, 2023 | 5.120 | 5.120 | 128 | +0.01(+0.20%) | ||
Oct 23, 2023 | 5.110 | 0 | +0.01(+0.20%) | |||
Oct 20, 2023 | 5.110 | 5.110 | 5.100 | 5.100 | 4,800 | +0.00(+0.00%) |
Oct 19, 2023 | 5.110 | 5.110 | 5.100 | 5.100 | 1,242 | -0.02(-0.39%) |
Oct 18, 2023 | 5.140 | 5.140 | 5.120 | 5.120 | 1,407 | -0.03(-0.58%) |
Oct 17, 2023 | 5.070 | 5.150 | 5.070 | 5.150 | 2,300 | -0.05(-0.96%) |
Oct 16, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 1,000 | -0.15(-2.80%) |
Oct 13, 2023 | 5.350 | 5.350 | 5.350 | 5.350 | 1,021 | +0.15(+2.88%) |
Oct 12, 2023 | 5.200 | 5.200 | 5.190 | 5.200 | 1,602 | +0.00(+0.00%) |
Oct 11, 2023 | 5.350 | 5.350 | 5.200 | 5.200 | 800 | +0.00(+0.00%) |
Oct 10, 2023 | 5.350 | 5.350 | 5.200 | 5.200 | 1,359 | -0.15(-2.80%) |
Oct 06, 2023 | 5.350 | 0 | +0.00(+0.00%) | |||
Sep 29, 2023 | 5.350 | 0 | +0.00(+0.00%) | |||
Sep 28, 2023 | 5.350 | 5.350 | 5.350 | 5.350 | 500 | -0.15(-2.73%) |
Sep 26, 2023 | 5.500 | 0 | +0.21(+3.97%) | |||
Sep 25, 2023 | 5.800 | 5.400 | 5.290 | 5.290 | 1,913 | -0.31(-5.54%) |
Sep 22, 2023 | 5.610 | 5.610 | 5.600 | 5.600 | 901 | -0.01(-0.18%) |
Sep 20, 2023 | 5.610 | 5.610 | 115 | -0.29(-4.92%) | ||
Sep 15, 2023 | 5.900 | 5 | +0.30(+5.36%) | |||
Sep 13, 2023 | 5.600 | 0 | -0.10(-1.75%) | |||
Sep 12, 2023 | 5.380 | 5.700 | 5.380 | 5.700 | 5,700 | +0.00(+0.00%) |
Sep 11, 2023 | 5.700 | 5.700 | 5.400 | 5.700 | 4,852 | +0.00(+0.00%) |
Sep 08, 2023 | 5.650 | 5.700 | 5.650 | 5.700 | 1,001 | -0.05(-0.87%) |
Sep 07, 2023 | 5.790 | 5.790 | 5.750 | 5.750 | 821 | +0.33(+6.09%) |
Sep 06, 2023 | 5.700 | 5.700 | 5.420 | 5.420 | 6,800 | -0.38(-6.55%) |
Sep 05, 2023 | 5.000 | 5.800 | 5.000 | 5.800 | 9,419 | -0.10(-1.69%) |
Sep 01, 2023 | 5.900 | 0 | -0.08(-1.34%) | |||
Aug 31, 2023 | 5.880 | 5.980 | 5.880 | 5.980 | 4,700 | +0.19(+3.28%) |
Aug 30, 2023 | 5.750 | 5.790 | 5.750 | 5.790 | 1,100 | -0.05(-0.86%) |
Aug 29, 2023 | 5.840 | 5.840 | 5.840 | 5.840 | 639 | +0.00(+0.00%) |
Aug 28, 2023 | 5.450 | 5.840 | 5.450 | 5.840 | 600 | +0.39(+7.16%) |
Aug 25, 2023 | 5.450 | 5.450 | 5.450 | 5.450 | 127 | -0.30(-5.22%) |
Aug 22, 2023 | 5.750 | 5.750 | 142 | +0.10(+1.77%) | ||
Aug 21, 2023 | 5.650 | 5.650 | 5.650 | 5.650 | 100 | -0.12(-2.08%) |
Aug 18, 2023 | 5.990 | 5.990 | 5.770 | 5.770 | 300 | -0.22(-3.67%) |
Aug 17, 2023 | 5.990 | 5.990 | 5.990 | 5.990 | 100 | +0.25(+4.36%) |
Aug 16, 2023 | 5.740 | 5.740 | 5.740 | 5.740 | 183 | -0.25(-4.17%) |
Aug 15, 2023 | 5.950 | 6.000 | 5.950 | 5.990 | 4,703 | +0.09(+1.53%) |
Aug 14, 2023 | 5.790 | 5.900 | 5.750 | 5.900 | 3,717 | +0.08(+1.37%) |
Aug 10, 2023 | 5.820 | 0 | +0.02(+0.34%) | |||
Aug 09, 2023 | 5.630 | 5.800 | 5.630 | 5.800 | 2,549 | +0.20(+3.57%) |
Aug 08, 2023 | 5.300 | 5.600 | 5.300 | 5.600 | 1,226 | +0.15(+2.75%) |
Aug 04, 2023 | 5.450 | 0 | +0.05(+0.93%) | |||
Aug 03, 2023 | 5.620 | 5.620 | 5.350 | 5.400 | 4,005 | -0.25(-4.42%) |
Aug 02, 2023 | 5.670 | 5.670 | 5.650 | 5.650 | 841 | -0.32(-5.36%) |
Jul 31, 2023 | 5.970 | 39 | +0.20(+3.47%) | |||
Jul 28, 2023 | 5.880 | 5.880 | 5.770 | 5.770 | 610 | +0.24(+4.34%) |
Jul 26, 2023 | 5.530 | 1 | -0.14(-2.47%) | |||
Jul 25, 2023 | 5.530 | 5.670 | 5.530 | 5.670 | 1,717 | +0.07(+1.25%) |
Jul 24, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 992 | -0.08(-1.41%) |
Jul 21, 2023 | 5.620 | 5.680 | 5.620 | 5.680 | 500 | -0.02(-0.35%) |
Jul 20, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 301 | -0.26(-4.36%) |
Jul 12, 2023 | 5.960 | 75 | +0.20(+3.47%) | |||
Jul 11, 2023 | 5.800 | 5.800 | 5.760 | 5.760 | 950 | -0.09(-1.54%) |
Jul 10, 2023 | 5.850 | 5.850 | 5.850 | 5.850 | 290 | -0.15(-2.50%) |
Jun 30, 2023 | 6.000 | 0 | +0.00(+0.00%) | |||
Jun 29, 2023 | 6.180 | 6.180 | 5.760 | 6.000 | 15,500 | -0.19(-3.07%) |
Jun 28, 2023 | 6.000 | 6.190 | 5.750 | 6.190 | 11,739 | +0.00(+0.00%) |
Jun 27, 2023 | 6.120 | 6.200 | 5.850 | 6.190 | 12,461 | +0.02(+0.32%) |
Jun 26, 2023 | 5.800 | 6.170 | 5.800 | 6.170 | 3,135 | +0.41(+7.12%) |
Jun 23, 2023 | 6.180 | 6.180 | 5.760 | 5.760 | 2,150 | -0.14(-2.37%) |
Jun 22, 2023 | 6.240 | 6.240 | 5.900 | 5.900 | 825 | -0.40(-6.35%) |
Jun 21, 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 5,000 | +0.35(+5.88%) |
Jun 20, 2023 | 5.950 | 5.960 | 5.950 | 5.950 | 2,160 | -0.05(-0.83%) |
Jun 19, 2023 | 5.910 | 6.000 | 5.910 | 6.000 | 509 | -0.10(-1.64%) |
Jun 16, 2023 | 6.100 | 6.100 | 6.090 | 6.100 | 346 | -0.35(-5.43%) |
Jun 15, 2023 | 5.950 | 6.450 | 5.950 | 6.450 | 19,431 | +0.50(+8.40%) |
Jun 14, 2023 | 5.980 | 6.000 | 5.750 | 5.950 | 7,926 | -0.03(-0.50%) |
Jun 13, 2023 | 5.880 | 6.000 | 5.880 | 5.980 | 9,490 | +0.09(+1.53%) |
Jun 12, 2023 | 5.740 | 5.890 | 5.740 | 5.890 | 629 | +0.15(+2.61%) |
Jun 09, 2023 | 5.680 | 5.880 | 5.320 | 5.740 | 2,704 | +0.43(+8.10%) |
Jun 08, 2023 | 5.630 | 5.750 | 5.310 | 5.310 | 3,810 | -0.10(-1.85%) |
Jun 06, 2023 | 5.410 | 0 | +0.00(+0.00%) | |||
Jun 05, 2023 | 5.260 | 5.560 | 5.260 | 5.410 | 1,700 | +0.14(+2.66%) |
Jun 01, 2023 | 5.270 | 0 | -0.73(-12.17%) | |||
May 31, 2023 | 5.480 | 6.000 | 5.480 | 6.000 | 15,301 | +0.51(+9.29%) |
May 30, 2023 | 5.290 | 5.590 | 5.230 | 5.490 | 3,808 | +0.25(+4.77%) |
May 29, 2023 | 5.200 | 5.240 | 5.070 | 5.240 | 820 | -0.01(-0.19%) |
May 26, 2023 | 5.250 | 5.250 | 5.250 | 5.250 | 102 | -0.30(-5.41%) |
May 25, 2023 | 5.210 | 5.550 | 5.210 | 5.550 | 2,389 | +0.05(+0.91%) |
May 24, 2023 | 5.200 | 5.500 | 5.200 | 5.500 | 5,415 | +0.04(+0.73%) |
May 23, 2023 | 5.300 | 5.460 | 5.300 | 5.460 | 2,800 | +0.15(+2.82%) |
May 19, 2023 | 5.310 | 0 | +0.06(+1.14%) | |||
May 17, 2023 | 5.250 | 0 | -0.25(-4.55%) | |||
May 15, 2023 | 5.500 | 5.500 | 172 | +0.25(+4.76%) | ||
May 12, 2023 | 5.250 | 5.250 | 5.250 | 5.250 | 400 | +0.00(+0.00%) |
May 11, 2023 | 5.100 | 5.250 | 5.100 | 5.250 | 5,950 | +0.05(+0.96%) |
May 10, 2023 | 5.250 | 5.250 | 5.200 | 5.200 | 300 | +0.00(+0.00%) |
May 09, 2023 | 5.200 | 5.200 | 5.200 | 5.200 | 250 | -0.05(-0.95%) |
May 05, 2023 | 5.250 | 0 | +0.01(+0.19%) | |||
May 03, 2023 | 5.240 | 0 | +0.27(+5.43%) | |||
May 02, 2023 | 5.200 | 5.350 | 4.970 | 4.970 | 3,952 | -0.23(-4.42%) |