Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2024 | 6.194 | 59 | +0.03(+0.45%) | |||
Jan 26, 2024 | 6.180 | 6.210 | 6.166 | 6.166 | 1,100 | +0.03(+0.43%) |
Jan 25, 2024 | 6.070 | 6.140 | 6.030 | 6.140 | 13,287 | +0.14(+2.33%) |
Jan 24, 2024 | 6.056 | 6.056 | 6.000 | 6.000 | 1,250 | +0.01(+0.17%) |
Jan 19, 2024 | 5.990 | 5,322 | +0.00(+0.05%) | |||
Jan 18, 2024 | 6.075 | 6.075 | 5.987 | 5.987 | 10,299 | +0.00(+0.08%) |
Jan 17, 2024 | 5.949 | 5.991 | 5.949 | 5.982 | 11,520 | -0.13(-2.08%) |
Jan 16, 2024 | 6.095 | 6.145 | 6.086 | 6.109 | 20,340 | +0.12(+2.08%) |
Jan 12, 2024 | 6.005 | 6.009 | 5.965 | 5.985 | 14,185 | -0.07(-1.24%) |
Jan 11, 2024 | 6.079 | 6.079 | 6.060 | 6.060 | 4,526 | -0.05(-0.74%) |
Jan 08, 2024 | 6.105 | 7,182 | +0.04(+0.66%) | |||
Jan 05, 2024 | 6.039 | 6.065 | 6.039 | 6.065 | 994 | -0.01(-0.13%) |
Jan 04, 2024 | 6.045 | 6.073 | 6.045 | 6.073 | 1,608 | -0.03(-0.48%) |
Jan 03, 2024 | 6.110 | 6.110 | 6.102 | 6.102 | 15,595 | -0.23(-3.60%) |
Dec 29, 2023 | 6.330 | 4,728 | -0.03(-0.47%) | |||
Dec 28, 2023 | 6.360 | 6.360 | 6.360 | 6.360 | 1,350 | +0.00(+0.00%) |
Dec 27, 2023 | 6.362 | 6.366 | 6.330 | 6.360 | 15,581 | +0.00(+0.00%) |
Dec 22, 2023 | 6.360 | 10 | +0.10(+1.52%) | |||
Dec 21, 2023 | 6.110 | 6.265 | 5.790 | 6.265 | 24,270 | +0.11(+1.87%) |
Dec 19, 2023 | 6.150 | 11,878 | +0.03(+0.49%) | |||
Dec 18, 2023 | 6.110 | 6.143 | 6.066 | 6.120 | 12,150 | +0.03(+0.49%) |
Dec 15, 2023 | 6.092 | 6.092 | 6.090 | 6.090 | 5,254 | -0.02(-0.33%) |
Dec 14, 2023 | 6.130 | 6.211 | 6.110 | 6.110 | 12,085 | +0.19(+3.21%) |
Dec 13, 2023 | 5.920 | 5.920 | 5.920 | 5.920 | 12,073 | +0.03(+0.56%) |
Dec 12, 2023 | 5.886 | 5.887 | 5.880 | 5.887 | 10,037 | -0.03(-0.55%) |
Dec 07, 2023 | 5.920 | 3,199 | -0.04(-0.67%) | |||
Dec 06, 2023 | 6.118 | 6.118 | 5.960 | 5.960 | 16,514 | -0.13(-2.10%) |
Dec 05, 2023 | 6.088 | 6.110 | 6.088 | 6.088 | 11,956 | -0.02(-0.29%) |
Dec 01, 2023 | 6.106 | 44,848 | +0.24(+4.10%) | |||
Nov 30, 2023 | 6.002 | 6.021 | 5.850 | 5.865 | 23,505 | -0.18(-3.06%) |
Nov 28, 2023 | 6.050 | 7,415 | -0.02(-0.35%) | |||
Nov 27, 2023 | 6.040 | 6.140 | 6.035 | 6.072 | 8,823 | -0.06(-1.02%) |
Nov 24, 2023 | 6.200 | 6.200 | 6.095 | 6.134 | 5,000 | -0.29(-4.45%) |
Nov 22, 2023 | 6.500 | 6.500 | 6.420 | 6.420 | 496 | -0.37(-5.45%) |
Nov 15, 2023 | 6.790 | 102 | +0.06(+0.89%) | |||
Nov 14, 2023 | 6.735 | 6.735 | 6.730 | 6.730 | 603 | +0.05(+0.69%) |
Nov 13, 2023 | 6.684 | 6.684 | 6.684 | 6.684 | 756 | -0.17(-2.52%) |
Nov 10, 2023 | 6.750 | 6.857 | 6.750 | 6.857 | 12,240 | +0.11(+1.58%) |
Nov 09, 2023 | 6.960 | 6.960 | 6.680 | 6.750 | 11,610 | +0.20(+3.05%) |
Nov 06, 2023 | 6.550 | 0 | -0.07(-1.06%) | |||
Nov 03, 2023 | 6.618 | 6.620 | 6.618 | 6.620 | 15,522 | +0.06(+0.85%) |
Nov 02, 2023 | 6.286 | 6.564 | 6.160 | 6.564 | 17,357 | +0.33(+5.36%) |
Nov 01, 2023 | 6.234 | 6.234 | 6.220 | 6.230 | 17,806 | +0.24(+4.01%) |
Oct 31, 2023 | 5.958 | 5.990 | 5.950 | 5.990 | 8,008 | +0.10(+1.70%) |
Oct 27, 2023 | 5.890 | 13,714 | -0.03(-0.42%) | |||
Oct 25, 2023 | 5.915 | 36,607 | -0.13(-2.23%) | |||
Oct 24, 2023 | 5.928 | 6.050 | 5.928 | 6.050 | 31,075 | +0.13(+2.28%) |
Oct 23, 2023 | 5.918 | 5.940 | 5.855 | 5.915 | 26,602 | -0.04(-0.60%) |
Oct 20, 2023 | 5.920 | 5.960 | 5.895 | 5.951 | 5,770 | -0.10(-1.64%) |
Oct 19, 2023 | 6.050 | 6.050 | 6.050 | 6.050 | 9,677 | +0.00(+0.00%) |
Oct 18, 2023 | 6.050 | 6.050 | 6.050 | 6.050 | 5,352 | -0.41(-6.39%) |
Oct 13, 2023 | 6.463 | 4,267 | -0.22(-3.36%) | |||
Oct 12, 2023 | 6.687 | 6.687 | 6.687 | 6.687 | 100 | -0.09(-1.39%) |
Oct 10, 2023 | 6.782 | 3,591 | +0.01(+0.17%) | |||
Oct 05, 2023 | 6.770 | 15 | -0.04(-0.65%) | |||
Oct 03, 2023 | 6.814 | 78 | -0.09(-1.30%) | |||
Oct 02, 2023 | 6.904 | 6.904 | 6.904 | 6.904 | 100 | -0.04(-0.52%) |
Sep 29, 2023 | 7.034 | 7.034 | 6.940 | 6.940 | 2,920 | -0.11(-1.56%) |
Sep 28, 2023 | 6.580 | 7.090 | 6.580 | 7.050 | 24,422 | +0.59(+9.10%) |
Sep 26, 2023 | 6.462 | 18,741 | -0.10(-1.57%) | |||
Sep 25, 2023 | 6.565 | 6.565 | 6.565 | 6.565 | 7,943 | +0.22(+3.49%) |
Sep 22, 2023 | 6.290 | 6.356 | 6.290 | 6.344 | 21,021 | -0.03(-0.40%) |
Sep 21, 2023 | 6.220 | 6.369 | 6.180 | 6.369 | 9,403 | +0.44(+7.51%) |
Sep 19, 2023 | 5.924 | 8,237 | +0.01(+0.17%) | |||
Sep 18, 2023 | 5.916 | 5.935 | 5.890 | 5.914 | 2,881 | +0.01(+0.23%) |
Sep 15, 2023 | 5.920 | 5.920 | 5.900 | 5.900 | 2,898 | -0.14(-2.32%) |
Sep 14, 2023 | 5.931 | 6.045 | 5.931 | 6.040 | 8,565 | +0.15(+2.55%) |
Sep 13, 2023 | 5.940 | 5.945 | 5.880 | 5.890 | 6,407 | -0.15(-2.48%) |
Sep 12, 2023 | 6.040 | 6.040 | 6.040 | 6.040 | 14,820 | +0.15(+2.55%) |
Sep 08, 2023 | 5.890 | 200 | +0.01(+0.17%) | |||
Sep 07, 2023 | 5.880 | 5.880 | 5.880 | 5.880 | 200 | -0.05(-0.78%) |
Sep 06, 2023 | 5.952 | 5.960 | 5.900 | 5.926 | 17,320 | -0.22(-3.64%) |
Sep 05, 2023 | 6.025 | 6.150 | 6.025 | 6.150 | 10,578 | -0.01(-0.16%) |
Sep 01, 2023 | 6.160 | 6.160 | 6.160 | 6.160 | 4,772 | -0.03(-0.48%) |
Aug 31, 2023 | 6.160 | 6.190 | 6.160 | 6.190 | 1,355 | +0.12(+1.98%) |
Aug 30, 2023 | 6.085 | 6.085 | 6.070 | 6.070 | 1,319 | +0.14(+2.27%) |
Aug 29, 2023 | 5.944 | 5.944 | 5.935 | 5.935 | 555 | -0.08(-1.41%) |
Aug 23, 2023 | 6.020 | 770 | +0.05(+0.84%) | |||
Aug 22, 2023 | 5.991 | 5.991 | 5.960 | 5.970 | 2,140 | +0.01(+0.18%) |
Aug 21, 2023 | 6.120 | 6.130 | 5.920 | 5.960 | 2,850 | -0.27(-4.34%) |
Aug 18, 2023 | 6.065 | 6.280 | 6.060 | 6.230 | 4,000 | -0.10(-1.65%) |
Aug 17, 2023 | 6.450 | 6.450 | 6.334 | 6.334 | 1,975 | -0.20(-3.00%) |
Aug 16, 2023 | 6.640 | 6.640 | 6.482 | 6.530 | 3,567 | -0.23(-3.37%) |
Aug 14, 2023 | 6.758 | 41 | +0.12(+1.85%) | |||
Aug 10, 2023 | 6.635 | 0 | -0.42(-5.89%) | |||
Aug 09, 2023 | 6.991 | 7.050 | 6.991 | 7.050 | 355 | +0.03(+0.44%) |
Aug 08, 2023 | 7.020 | 7.020 | 7.019 | 7.019 | 673 | -0.00(-0.01%) |
Aug 04, 2023 | 7.020 | 0 | +0.08(+1.15%) | |||
Aug 03, 2023 | 6.940 | 6.940 | 6.940 | 6.940 | 854 | +0.10(+1.46%) |
Aug 02, 2023 | 6.840 | 6.840 | 6.840 | 6.840 | 175 | -0.16(-2.29%) |
Aug 01, 2023 | 7.000 | 7.000 | 7.000 | 7.000 | 6,900 | +0.28(+4.10%) |
Jul 28, 2023 | 6.724 | 0 | -0.11(-1.55%) | |||
Jul 27, 2023 | 6.750 | 6.830 | 6.750 | 6.830 | 200 | -0.03(-0.38%) |
Jul 25, 2023 | 6.856 | 0 | -0.04(-0.64%) | |||
Jul 21, 2023 | 6.900 | 3,164 | +0.14(+2.07%) | |||
Jul 18, 2023 | 6.760 | 0 | -0.29(-4.14%) | |||
Jul 13, 2023 | 7.052 | 1,900 | +0.08(+1.17%) | |||
Jul 11, 2023 | 6.970 | 1,002 | +0.14(+2.06%) | |||
Jul 10, 2023 | 6.829 | 6.829 | 6.829 | 6.829 | 2,821 | +0.07(+1.02%) |
Jul 07, 2023 | 6.830 | 6.830 | 6.760 | 6.760 | 9,600 | -0.01(-0.09%) |
Jul 05, 2023 | 6.766 | 0 | -0.63(-8.52%) | |||
Jun 14, 2023 | 7.396 | 0 | +0.24(+3.30%) | |||
Jun 12, 2023 | 7.160 | 270 | -0.00(-0.04%) | |||
Jun 07, 2023 | 7.163 | 0 | +0.05(+0.74%) | |||
May 31, 2023 | 7.110 | 5,499 | -0.10(-1.37%) | |||
May 30, 2023 | 7.209 | 7.209 | 7.209 | 7.209 | 100 | -0.05(-0.70%) |
May 25, 2023 | 7.260 | 0 | -0.14(-1.89%) | |||
May 23, 2023 | 7.400 | 16 | +0.57(+8.35%) | |||
May 22, 2023 | 6.830 | 6.830 | 6.830 | 6.830 | 215 | -0.37(-5.20%) |
May 17, 2023 | 7.204 | 0 | +0.27(+3.87%) | |||
May 16, 2023 | 6.898 | 6.936 | 6.898 | 6.936 | 1,631 | -0.29(-4.01%) |
May 15, 2023 | 6.910 | 7.226 | 6.910 | 7.226 | 1,634 | +0.65(+9.81%) |
May 12, 2023 | 6.580 | 6.580 | 6.580 | 6.580 | 18,000 | -0.04(-0.60%) |
May 11, 2023 | 6.620 | 6.620 | 6.620 | 6.620 | 120 | -0.18(-2.65%) |
May 10, 2023 | 6.700 | 6.800 | 6.550 | 6.800 | 1,507 | +0.51(+8.17%) |
May 04, 2023 | 6.286 | 60 | -0.15(-2.39%) | |||
May 03, 2023 | 6.440 | 6.440 | 6.440 | 6.440 | 118 | -0.00(-0.05%) |
May 02, 2023 | 6.443 | 6.443 | 6.443 | 6.443 | 665 | -0.04(-0.68%) |
Apr 24, 2023 | 6.487 | 312 | +0.05(+0.74%) | |||
Apr 21, 2023 | 6.460 | 6.460 | 6.430 | 6.440 | 23,400 | -0.06(-0.92%) |
Apr 20, 2023 | 6.500 | 6.652 | 6.500 | 6.500 | 36,421 | -0.15(-2.28%) |
Apr 19, 2023 | 6.519 | 6.652 | 6.519 | 6.652 | 43,080 | -0.09(-1.31%) |
Apr 18, 2023 | 6.740 | 6.740 | 6.740 | 6.740 | 800 | +0.19(+2.86%) |
Apr 17, 2023 | 6.565 | 6.565 | 6.553 | 6.553 | 325 | -0.27(-3.91%) |
Apr 12, 2023 | 6.819 | 6,550 | -0.02(-0.32%) | |||
Apr 10, 2023 | 6.842 | 20 | +0.32(+4.93%) | |||
Apr 06, 2023 | 6.659 | 6.659 | 6.520 | 6.520 | 7,700 | -0.12(-1.84%) |
Apr 05, 2023 | 6.642 | 6.642 | 6.642 | 6.642 | 200 | -0.16(-2.32%) |
Apr 03, 2023 | 6.800 | 50 | +0.53(+8.46%) | |||
Mar 30, 2023 | 6.270 | 641 | -0.08(-1.25%) | |||
Mar 29, 2023 | 6.349 | 6.349 | 6.349 | 6.349 | 292 | +0.35(+5.82%) |
Mar 27, 2023 | 6.000 | 0 | +0.11(+1.87%) | |||
Mar 23, 2023 | 5.890 | 5,760 | +0.24(+4.25%) | |||
Mar 22, 2023 | 5.720 | 5.720 | 5.650 | 5.650 | 3,600 | -0.09(-1.57%) |
Mar 21, 2023 | 5.740 | 5.740 | 5.740 | 5.740 | 520 | +0.14(+2.50%) |
Mar 20, 2023 | 5.700 | 5.700 | 5.600 | 5.600 | 1,823 | +0.06(+1.08%) |
Mar 17, 2023 | 5.540 | 5.540 | 5.540 | 5.540 | 11,030 | -0.13(-2.29%) |
Mar 16, 2023 | 5.670 | 5.670 | 5.530 | 5.670 | 1,450 | +0.16(+2.90%) |
Mar 15, 2023 | 5.552 | 5.562 | 5.510 | 5.510 | 1,139 | -0.25(-4.32%) |
Mar 13, 2023 | 5.759 | 3,000 | -0.07(-1.22%) | |||
Mar 10, 2023 | 5.830 | 5.830 | 5.830 | 5.830 | 600 | -0.18(-3.00%) |
Mar 09, 2023 | 6.040 | 6.040 | 6.010 | 6.010 | 1,100 | +0.12(+2.04%) |
Mar 08, 2023 | 5.890 | 5.890 | 5.890 | 5.890 | 250 | -0.11(-1.83%) |
Mar 07, 2023 | 6.133 | 6.133 | 6.000 | 6.000 | 499 | -0.15(-2.43%) |
Mar 06, 2023 | 6.165 | 6.165 | 6.149 | 6.149 | 4,810 | +0.18(+3.01%) |
Mar 01, 2023 | 5.970 | 0 | -0.03(-0.50%) | |||
Feb 24, 2023 | 6.000 | 52,491 | -0.04(-0.66%) | |||
Feb 23, 2023 | 6.040 | 6.040 | 6.040 | 6.040 | 185 | -0.43(-6.65%) |
Feb 10, 2023 | 6.470 | 0 | -0.01(-0.15%) | |||
Feb 09, 2023 | 6.480 | 6.622 | 6.480 | 6.480 | 5,200 | -0.07(-1.07%) |
Feb 08, 2023 | 6.698 | 6.698 | 6.550 | 6.550 | 1,000 | -0.11(-1.65%) |
Feb 07, 2023 | 6.660 | 6.660 | 6.660 | 6.660 | 111 | +0.09(+1.43%) |
Feb 06, 2023 | 6.580 | 6.580 | 6.566 | 6.566 | 340 | -0.19(-2.80%) |
Feb 02, 2023 | 6.755 | 106 | +0.22(+3.39%) |