Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.000 | 5.080 | 4.950 | 5.050 | 635,301 | +0.05(+1.00%) |
May 30, 2024 | 4.960 | 5.110 | 4.900 | 5.000 | 1,475,869 | +0.09(+1.83%) |
May 29, 2024 | 5.030 | 5.107 | 4.840 | 4.910 | 1,442,037 | -0.18(-3.54%) |
May 28, 2024 | 5.160 | 5.220 | 5.060 | 5.090 | 1,079,971 | -0.07(-1.36%) |
May 24, 2024 | 5.170 | 5.220 | 5.140 | 5.160 | 812,478 | +0.01(+0.19%) |
May 23, 2024 | 5.360 | 5.380 | 5.080 | 5.150 | 1,425,145 | -0.19(-3.56%) |
May 22, 2024 | 5.420 | 5.500 | 5.305 | 5.340 | 658,357 | -0.09(-1.66%) |
May 21, 2024 | 5.500 | 5.510 | 5.410 | 5.430 | 606,632 | -0.09(-1.63%) |
May 20, 2024 | 5.750 | 5.755 | 5.510 | 5.520 | 551,175 | -0.23(-4.00%) |
May 17, 2024 | 5.810 | 5.810 | 5.705 | 5.750 | 561,715 | -0.03(-0.52%) |
May 16, 2024 | 5.650 | 5.800 | 5.650 | 5.780 | 438,977 | +0.11(+1.94%) |
May 15, 2024 | 5.830 | 5.830 | 5.640 | 5.670 | 535,794 | -0.07(-1.22%) |
May 14, 2024 | 5.550 | 5.760 | 5.510 | 5.740 | 920,646 | +0.27(+4.94%) |
May 13, 2024 | 5.530 | 5.595 | 5.470 | 5.470 | 453,504 | +0.00(+0.00%) |
May 10, 2024 | 5.580 | 5.600 | 5.440 | 5.470 | 761,238 | -0.09(-1.62%) |
May 09, 2024 | 5.470 | 5.600 | 5.469 | 5.560 | 603,478 | +0.09(+1.65%) |
May 08, 2024 | 5.630 | 5.650 | 5.425 | 5.470 | 845,420 | -0.23(-4.04%) |
May 07, 2024 | 5.580 | 5.725 | 5.580 | 5.700 | 555,695 | +0.10(+1.79%) |
May 06, 2024 | 5.490 | 5.600 | 5.465 | 5.600 | 478,811 | +0.16(+2.94%) |
May 03, 2024 | 5.610 | 5.635 | 5.430 | 5.440 | 481,484 | -0.06(-1.09%) |
May 02, 2024 | 5.590 | 5.590 | 5.410 | 5.500 | 428,931 | -0.01(-0.18%) |
May 01, 2024 | 5.500 | 5.675 | 5.500 | 5.510 | 423,136 | +0.02(+0.36%) |
Apr 30, 2024 | 5.520 | 5.570 | 5.470 | 5.490 | 614,781 | -0.10(-1.79%) |
Apr 29, 2024 | 5.570 | 5.610 | 5.470 | 5.590 | 1,010,046 | +0.05(+0.90%) |
Apr 26, 2024 | 5.450 | 5.550 | 5.430 | 5.540 | 629,151 | +0.12(+2.21%) |
Apr 25, 2024 | 5.400 | 5.460 | 5.370 | 5.420 | 488,711 | -0.08(-1.45%) |
Apr 24, 2024 | 5.530 | 5.580 | 5.445 | 5.500 | 461,836 | -0.04(-0.72%) |
Apr 23, 2024 | 5.520 | 5.685 | 5.520 | 5.540 | 327,813 | +0.02(+0.36%) |
Apr 22, 2024 | 5.500 | 5.555 | 5.410 | 5.520 | 630,999 | +0.06(+1.10%) |
Apr 19, 2024 | 5.460 | 5.545 | 5.400 | 5.460 | 569,275 | -0.03(-0.55%) |
Apr 18, 2024 | 5.560 | 5.670 | 5.480 | 5.490 | 483,951 | -0.08(-1.44%) |
Apr 17, 2024 | 5.540 | 5.640 | 5.510 | 5.570 | 875,539 | +0.07(+1.27%) |
Apr 16, 2024 | 5.500 | 5.560 | 5.480 | 5.500 | 501,601 | -0.06(-1.08%) |
Apr 15, 2024 | 5.700 | 5.710 | 5.550 | 5.560 | 549,627 | -0.14(-2.46%) |
Apr 12, 2024 | 5.670 | 5.720 | 5.650 | 5.700 | 524,603 | -0.02(-0.35%) |
Apr 11, 2024 | 5.750 | 5.780 | 5.700 | 5.720 | 444,011 | +0.01(+0.18%) |
Apr 10, 2024 | 5.710 | 5.810 | 5.685 | 5.710 | 593,712 | -0.16(-2.73%) |
Apr 09, 2024 | 5.880 | 5.915 | 5.800 | 5.870 | 398,819 | +0.02(+0.34%) |
Apr 08, 2024 | 5.970 | 5.970 | 5.810 | 5.850 | 680,048 | -0.06(-1.02%) |
Apr 05, 2024 | 5.900 | 6.005 | 5.895 | 5.910 | 532,447 | -0.02(-0.34%) |
Apr 04, 2024 | 6.160 | 6.240 | 5.930 | 5.930 | 664,442 | -0.14(-2.31%) |
Apr 03, 2024 | 5.820 | 6.210 | 5.780 | 6.070 | 1,548,188 | +0.19(+3.23%) |
Apr 02, 2024 | 5.810 | 5.950 | 5.710 | 5.880 | 696,612 | -0.06(-1.01%) |
Apr 01, 2024 | 6.040 | 6.050 | 5.920 | 5.940 | 586,087 | -0.09(-1.49%) |
Mar 28, 2024 | 6.040 | 6.160 | 6.020 | 6.030 | 715,449 | -0.01(-0.17%) |
Mar 27, 2024 | 5.990 | 6.060 | 5.970 | 6.040 | 643,830 | +0.09(+1.51%) |
Mar 26, 2024 | 6.070 | 6.070 | 5.910 | 5.950 | 742,308 | -0.04(-0.67%) |
Mar 25, 2024 | 6.130 | 6.235 | 5.845 | 5.990 | 803,263 | -0.14(-2.28%) |
Mar 22, 2024 | 6.230 | 6.230 | 6.050 | 6.130 | 681,939 | -0.07(-1.13%) |
Mar 21, 2024 | 6.120 | 6.290 | 6.120 | 6.200 | 1,175,934 | +0.12(+1.97%) |
Mar 20, 2024 | 5.810 | 6.185 | 5.756 | 6.080 | 1,216,564 | +0.20(+3.40%) |
Mar 19, 2024 | 5.280 | 5.960 | 5.220 | 5.880 | 1,581,709 | +0.54(+10.11%) |
Mar 18, 2024 | 5.400 | 5.410 | 5.315 | 5.340 | 710,862 | -0.05(-0.93%) |
Mar 15, 2024 | 5.510 | 5.585 | 5.320 | 5.390 | 1,744,705 | -0.15(-2.71%) |
Mar 14, 2024 | 5.670 | 5.680 | 5.480 | 5.540 | 853,672 | -0.13(-2.29%) |
Mar 13, 2024 | 5.750 | 5.840 | 5.640 | 5.670 | 726,373 | -0.12(-2.07%) |
Mar 12, 2024 | 5.940 | 5.970 | 5.740 | 5.790 | 1,011,546 | -0.15(-2.53%) |
Mar 11, 2024 | 6.020 | 6.150 | 5.940 | 5.940 | 716,420 | -0.11(-1.82%) |
Mar 08, 2024 | 6.520 | 6.587 | 5.910 | 6.050 | 2,183,575 | -0.40(-6.20%) |
Mar 07, 2024 | 7.490 | 7.530 | 5.990 | 6.450 | 3,757,127 | +0.49(+8.22%) |
Mar 06, 2024 | 5.880 | 6.001 | 5.865 | 5.960 | 1,397,666 | +0.21(+3.65%) |
Mar 05, 2024 | 6.130 | 6.130 | 5.740 | 5.750 | 782,635 | -0.38(-6.20%) |
Mar 04, 2024 | 6.040 | 6.220 | 6.000 | 6.130 | 741,191 | +0.15(+2.51%) |
Mar 01, 2024 | 5.950 | 6.055 | 5.820 | 5.980 | 802,988 | +0.06(+1.01%) |
Feb 29, 2024 | 6.110 | 6.130 | 5.850 | 5.920 | 811,441 | -0.03(-0.50%) |
Feb 28, 2024 | 6.020 | 6.040 | 5.930 | 5.950 | 497,233 | -0.15(-2.46%) |
Feb 27, 2024 | 6.030 | 6.110 | 5.980 | 6.100 | 549,802 | +0.12(+2.01%) |
Feb 26, 2024 | 5.830 | 6.030 | 5.780 | 5.980 | 583,086 | +0.11(+1.87%) |
Feb 23, 2024 | 5.910 | 5.910 | 5.800 | 5.870 | 478,443 | -0.05(-0.84%) |
Feb 22, 2024 | 5.800 | 5.950 | 5.680 | 5.920 | 823,672 | +0.16(+2.78%) |
Feb 21, 2024 | 5.900 | 5.960 | 5.700 | 5.760 | 789,382 | -0.18(-3.03%) |
Feb 20, 2024 | 6.160 | 6.160 | 5.900 | 5.940 | 721,489 | -0.36(-5.71%) |
Feb 16, 2024 | 6.320 | 6.430 | 6.230 | 6.300 | 1,768,913 | -0.08(-1.25%) |
Feb 15, 2024 | 6.300 | 6.380 | 6.230 | 6.380 | 590,931 | +0.13(+2.08%) |
Feb 14, 2024 | 6.120 | 6.280 | 6.065 | 6.250 | 587,476 | +0.28(+4.69%) |
Feb 13, 2024 | 6.030 | 6.200 | 5.910 | 5.970 | 864,245 | -0.37(-5.84%) |
Feb 12, 2024 | 6.060 | 6.460 | 6.050 | 6.340 | 898,372 | +0.31(+5.14%) |
Feb 09, 2024 | 6.010 | 6.080 | 5.935 | 6.030 | 684,964 | +0.06(+1.01%) |
Feb 08, 2024 | 5.860 | 5.990 | 5.820 | 5.970 | 495,260 | +0.12(+2.05%) |
Feb 07, 2024 | 5.960 | 5.960 | 5.785 | 5.850 | 521,804 | -0.11(-1.85%) |
Feb 06, 2024 | 5.920 | 6.000 | 5.875 | 5.960 | 427,882 | +0.02(+0.34%) |
Feb 05, 2024 | 6.010 | 6.040 | 5.910 | 5.940 | 486,134 | -0.14(-2.30%) |
Feb 02, 2024 | 6.030 | 6.150 | 6.000 | 6.080 | 528,833 | -0.02(-0.33%) |
Feb 01, 2024 | 5.970 | 6.120 | 5.950 | 6.100 | 494,825 | +0.17(+2.87%) |
Jan 31, 2024 | 6.090 | 6.145 | 5.920 | 5.930 | 574,973 | -0.20(-3.26%) |
Jan 30, 2024 | 6.210 | 6.250 | 6.035 | 6.130 | 416,326 | -0.13(-2.08%) |
Jan 29, 2024 | 6.210 | 6.260 | 6.120 | 6.260 | 373,485 | +0.09(+1.46%) |
Jan 26, 2024 | 6.180 | 6.270 | 6.100 | 6.170 | 518,738 | +0.02(+0.33%) |
Jan 25, 2024 | 6.150 | 6.260 | 6.085 | 6.150 | 507,924 | +0.10(+1.65%) |
Jan 24, 2024 | 6.250 | 6.250 | 6.005 | 6.050 | 564,500 | -0.09(-1.47%) |
Jan 23, 2024 | 6.150 | 6.190 | 6.050 | 6.140 | 440,467 | +0.08(+1.32%) |
Jan 22, 2024 | 5.940 | 6.085 | 5.935 | 6.060 | 623,205 | +0.22(+3.77%) |
Jan 19, 2024 | 5.850 | 5.875 | 5.735 | 5.840 | 671,360 | +0.05(+0.86%) |
Jan 18, 2024 | 5.790 | 5.890 | 5.690 | 5.790 | 619,896 | +0.07(+1.22%) |
Jan 17, 2024 | 5.420 | 5.740 | 5.420 | 5.720 | 880,459 | +0.23(+4.19%) |
Jan 16, 2024 | 5.400 | 5.550 | 5.375 | 5.490 | 920,659 | +0.01(+0.18%) |
Jan 12, 2024 | 5.560 | 5.655 | 5.470 | 5.480 | 527,140 | -0.04(-0.72%) |
Jan 11, 2024 | 5.550 | 5.570 | 5.410 | 5.520 | 604,161 | -0.05(-0.90%) |
Jan 10, 2024 | 5.530 | 5.635 | 5.530 | 5.570 | 579,097 | +0.01(+0.18%) |
Jan 09, 2024 | 5.520 | 5.675 | 5.510 | 5.560 | 504,315 | -0.07(-1.24%) |
Jan 08, 2024 | 5.450 | 5.660 | 5.430 | 5.630 | 812,387 | +0.18(+3.30%) |
Jan 05, 2024 | 5.460 | 5.591 | 5.440 | 5.450 | 808,326 | -0.07(-1.27%) |
Jan 04, 2024 | 5.610 | 5.640 | 5.470 | 5.520 | 566,106 | -0.06(-1.08%) |
Jan 03, 2024 | 5.720 | 5.740 | 5.580 | 5.580 | 776,107 | -0.23(-3.96%) |
Jan 02, 2024 | 5.900 | 5.900 | 5.729 | 5.810 | 644,346 | -0.08(-1.36%) |
Dec 29, 2023 | 5.980 | 6.040 | 5.870 | 5.890 | 556,691 | -0.09(-1.51%) |
Dec 28, 2023 | 5.890 | 6.005 | 5.890 | 5.980 | 386,866 | +0.02(+0.34%) |
Dec 27, 2023 | 6.010 | 6.140 | 5.930 | 5.960 | 576,137 | -0.05(-0.83%) |
Dec 26, 2023 | 5.900 | 6.040 | 5.810 | 6.010 | 732,676 | +0.13(+2.21%) |
Dec 22, 2023 | 5.840 | 5.890 | 5.785 | 5.880 | 463,830 | +0.04(+0.68%) |
Dec 21, 2023 | 5.790 | 5.850 | 5.710 | 5.840 | 612,221 | +0.14(+2.46%) |
Dec 20, 2023 | 5.670 | 5.930 | 5.640 | 5.700 | 930,836 | -0.06(-1.04%) |
Dec 19, 2023 | 5.730 | 5.900 | 5.700 | 5.760 | 877,348 | +0.08(+1.41%) |
Dec 18, 2023 | 5.600 | 5.765 | 5.540 | 5.680 | 995,672 | +0.07(+1.25%) |
Dec 15, 2023 | 5.730 | 5.772 | 5.490 | 5.610 | 2,533,857 | -0.03(-0.53%) |
Dec 14, 2023 | 5.780 | 5.895 | 5.575 | 5.640 | 1,210,841 | -0.03(-0.53%) |
Dec 13, 2023 | 5.460 | 5.680 | 5.400 | 5.670 | 1,059,047 | +0.23(+4.23%) |
Dec 12, 2023 | 5.440 | 5.540 | 5.290 | 5.440 | 961,507 | -0.01(-0.18%) |
Dec 11, 2023 | 5.670 | 5.730 | 5.405 | 5.450 | 1,072,097 | -0.23(-4.05%) |
Dec 08, 2023 | 5.410 | 5.830 | 5.380 | 5.680 | 1,922,035 | +0.31(+5.77%) |
Dec 07, 2023 | 5.490 | 5.750 | 5.360 | 5.370 | 3,033,476 | -0.16(-2.89%) |
Dec 06, 2023 | 5.735 | 6.000 | 5.370 | 5.530 | 6,533,489 | -1.48(-21.11%) |
Dec 05, 2023 | 7.000 | 7.080 | 6.850 | 7.010 | 1,247,089 | -0.03(-0.43%) |
Dec 04, 2023 | 6.850 | 7.065 | 6.830 | 7.040 | 1,003,881 | +0.19(+2.77%) |