Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 6.600 | 6.620 | 6.560 | 6.620 | 1,883,585 | +0.12(+1.85%) |
May 09, 2024 | 6.480 | 6.540 | 6.480 | 6.500 | 2,973,065 | +0.04(+0.62%) |
May 08, 2024 | 6.410 | 6.470 | 6.405 | 6.460 | 1,880,527 | -0.04(-0.62%) |
May 07, 2024 | 6.540 | 6.560 | 6.480 | 6.500 | 2,010,633 | +0.03(+0.46%) |
May 06, 2024 | 6.400 | 6.480 | 6.400 | 6.470 | 2,308,563 | +0.14(+2.21%) |
May 03, 2024 | 6.300 | 6.340 | 6.260 | 6.330 | 2,710,997 | +0.07(+1.12%) |
May 02, 2024 | 6.280 | 6.295 | 6.205 | 6.260 | 3,340,084 | +0.02(+0.32%) |
May 01, 2024 | 6.160 | 6.320 | 6.151 | 6.240 | 1,977,292 | +0.07(+1.13%) |
Apr 30, 2024 | 6.230 | 6.270 | 6.160 | 6.170 | 2,176,539 | -0.08(-1.28%) |
Apr 29, 2024 | 6.240 | 6.270 | 6.220 | 6.250 | 1,780,514 | +0.05(+0.81%) |
Apr 26, 2024 | 6.240 | 6.260 | 6.160 | 6.200 | 2,328,756 | +0.07(+1.14%) |
Apr 25, 2024 | 6.070 | 6.150 | 6.050 | 6.130 | 2,642,635 | +0.01(+0.16%) |
Apr 24, 2024 | 6.130 | 6.150 | 6.090 | 6.120 | 1,804,212 | -0.07(-1.13%) |
Apr 23, 2024 | 6.090 | 6.215 | 6.085 | 6.190 | 3,317,043 | +0.13(+2.15%) |
Apr 22, 2024 | 5.990 | 6.110 | 5.980 | 6.060 | 2,498,104 | +0.20(+3.41%) |
Apr 19, 2024 | 5.790 | 5.870 | 5.775 | 5.860 | 3,173,418 | -0.03(-0.51%) |
Apr 18, 2024 | 5.940 | 5.990 | 5.870 | 5.890 | 4,086,431 | +0.02(+0.34%) |
Apr 17, 2024 | 5.890 | 5.940 | 5.845 | 5.870 | 3,097,521 | +0.00(+0.00%) |
Apr 16, 2024 | 5.850 | 5.886 | 5.810 | 5.870 | 4,223,176 | -0.04(-0.68%) |
Apr 15, 2024 | 6.000 | 6.035 | 5.890 | 5.910 | 3,965,054 | +0.03(+0.51%) |
Apr 12, 2024 | 5.910 | 5.938 | 5.840 | 5.880 | 3,764,621 | -0.07(-1.18%) |
Apr 11, 2024 | 6.070 | 6.070 | 5.890 | 5.950 | 6,076,343 | -0.24(-3.88%) |
Apr 10, 2024 | 6.190 | 6.247 | 6.150 | 6.190 | 4,530,823 | -0.07(-1.12%) |
Apr 09, 2024 | 6.350 | 6.380 | 6.220 | 6.260 | 2,827,497 | -0.04(-0.63%) |
Apr 08, 2024 | 6.260 | 6.310 | 6.260 | 6.300 | 1,656,426 | +0.14(+2.27%) |
Apr 05, 2024 | 6.100 | 6.190 | 6.100 | 6.160 | 1,967,590 | +0.04(+0.65%) |
Apr 04, 2024 | 6.230 | 6.260 | 6.110 | 6.120 | 1,571,702 | -0.06(-0.97%) |
Apr 03, 2024 | 6.130 | 6.190 | 6.130 | 6.180 | 1,867,191 | +0.14(+2.32%) |
Apr 02, 2024 | 6.020 | 6.060 | 6.010 | 6.040 | 1,571,007 | +0.03(+0.50%) |
Apr 01, 2024 | 6.050 | 6.080 | 5.990 | 6.010 | 1,030,119 | -0.04(-0.66%) |
Mar 28, 2024 | 6.060 | 6.070 | 6.070 | 6.050 | 1,002,137 | -0.03(-0.49%) |
Mar 27, 2024 | 6.030 | 6.090 | 6.030 | 6.080 | 1,796,061 | +0.04(+0.66%) |
Mar 26, 2024 | 6.090 | 6.090 | 6.030 | 6.040 | 1,232,672 | +0.05(+0.83%) |
Mar 25, 2024 | 5.940 | 6.020 | 5.930 | 5.990 | 1,991,003 | +0.08(+1.35%) |
Mar 22, 2024 | 5.940 | 5.970 | 5.900 | 5.910 | 1,841,777 | +0.04(+0.68%) |
Mar 21, 2024 | 5.860 | 5.930 | 5.855 | 5.870 | 2,863,068 | +0.01(+0.17%) |
Mar 20, 2024 | 5.760 | 5.880 | 5.750 | 5.860 | 1,554,183 | +0.05(+0.86%) |
Mar 19, 2024 | 5.780 | 5.820 | 5.765 | 5.810 | 1,152,783 | +0.03(+0.52%) |
Mar 18, 2024 | 5.750 | 5.800 | 5.730 | 5.780 | 1,626,570 | +0.02(+0.35%) |
Mar 15, 2024 | 5.770 | 5.820 | 5.750 | 5.760 | 1,896,487 | -0.03(-0.52%) |
Mar 14, 2024 | 5.830 | 5.845 | 5.770 | 5.790 | 1,622,700 | -0.04(-0.69%) |
Mar 13, 2024 | 5.830 | 5.860 | 5.821 | 5.830 | 1,010,827 | +0.02(+0.34%) |
Mar 12, 2024 | 5.790 | 5.820 | 5.765 | 5.810 | 1,735,457 | +0.01(+0.17%) |
Mar 11, 2024 | 5.800 | 5.815 | 5.760 | 5.800 | 1,289,116 | +0.00(+0.00%) |
Mar 08, 2024 | 5.850 | 5.850 | 5.790 | 5.800 | 2,553,881 | -0.07(-1.19%) |
Mar 07, 2024 | 5.810 | 5.880 | 5.800 | 5.870 | 2,626,038 | +0.09(+1.56%) |
Mar 06, 2024 | 5.740 | 5.800 | 5.735 | 5.780 | 2,940,895 | +0.11(+1.94%) |
Mar 05, 2024 | 5.600 | 5.720 | 5.590 | 5.670 | 2,074,975 | +0.12(+2.16%) |
Mar 04, 2024 | 5.540 | 5.590 | 5.530 | 5.550 | 2,895,017 | -0.03(-0.54%) |
Mar 01, 2024 | 5.700 | 5.705 | 5.570 | 5.580 | 6,432,864 | -0.34(-5.74%) |
Feb 29, 2024 | 5.930 | 5.960 | 5.910 | 5.920 | 5,387,788 | +0.03(+0.51%) |
Feb 28, 2024 | 5.880 | 5.930 | 5.870 | 5.890 | 4,588,513 | +0.08(+1.38%) |
Feb 27, 2024 | 5.800 | 5.840 | 5.795 | 5.810 | 2,364,262 | +0.02(+0.35%) |
Feb 26, 2024 | 5.800 | 5.820 | 5.770 | 5.790 | 1,761,315 | -0.03(-0.52%) |
Feb 23, 2024 | 5.750 | 5.830 | 5.745 | 5.820 | 1,537,509 | +0.00(+0.00%) |
Feb 22, 2024 | 5.840 | 5.870 | 5.820 | 5.820 | 2,474,500 | -0.02(-0.34%) |
Feb 21, 2024 | 5.810 | 5.850 | 5.780 | 5.840 | 2,664,320 | +0.08(+1.39%) |
Feb 20, 2024 | 5.750 | 5.790 | 5.740 | 5.760 | 2,251,759 | +0.06(+1.05%) |
Feb 16, 2024 | 5.770 | 5.780 | 5.700 | 5.700 | 2,139,131 | -0.09(-1.55%) |
Feb 15, 2024 | 5.710 | 5.800 | 5.705 | 5.790 | 2,585,404 | +0.06(+1.05%) |
Feb 14, 2024 | 5.720 | 5.750 | 5.710 | 5.730 | 3,169,920 | +0.06(+1.06%) |
Feb 13, 2024 | 5.750 | 5.760 | 5.650 | 5.670 | 2,547,079 | -0.14(-2.41%) |
Feb 12, 2024 | 5.790 | 5.820 | 5.785 | 5.810 | 1,179,510 | +0.02(+0.35%) |
Feb 09, 2024 | 5.770 | 5.790 | 5.730 | 5.790 | 2,218,452 | +0.00(+0.00%) |
Feb 08, 2024 | 5.800 | 5.830 | 5.780 | 5.790 | 880,337 | -0.01(-0.17%) |
Feb 07, 2024 | 5.790 | 5.810 | 5.765 | 5.800 | 1,111,502 | +0.01(+0.17%) |
Feb 06, 2024 | 5.770 | 5.800 | 5.760 | 5.790 | 969,650 | +0.01(+0.17%) |
Feb 05, 2024 | 5.750 | 5.800 | 5.720 | 5.780 | 1,738,165 | -0.03(-0.52%) |
Feb 02, 2024 | 5.750 | 5.820 | 5.750 | 5.810 | 2,488,526 | -0.02(-0.34%) |
Feb 01, 2024 | 5.840 | 5.845 | 5.750 | 5.830 | 3,340,301 | +0.05(+0.87%) |
Jan 31, 2024 | 5.920 | 5.940 | 5.770 | 5.780 | 2,787,084 | -0.08(-1.37%) |
Jan 30, 2024 | 5.860 | 5.890 | 5.850 | 5.860 | 2,910,476 | -0.05(-0.85%) |
Jan 29, 2024 | 5.960 | 5.970 | 5.890 | 5.910 | 2,334,278 | -0.10(-1.66%) |
Jan 26, 2024 | 5.990 | 6.020 | 5.980 | 6.010 | 3,004,944 | +0.00(+0.00%) |
Jan 25, 2024 | 6.050 | 6.060 | 5.970 | 6.010 | 1,402,053 | -0.07(-1.15%) |
Jan 24, 2024 | 6.090 | 6.120 | 6.080 | 6.080 | 1,344,758 | +0.11(+1.84%) |
Jan 23, 2024 | 5.990 | 6.000 | 5.940 | 5.970 | 1,401,825 | -0.03(-0.50%) |
Jan 22, 2024 | 5.980 | 6.030 | 5.980 | 6.000 | 2,232,104 | +0.09(+1.52%) |
Jan 19, 2024 | 5.840 | 5.920 | 5.825 | 5.910 | 2,755,689 | +0.05(+0.85%) |
Jan 18, 2024 | 5.850 | 5.880 | 5.810 | 5.860 | 1,859,524 | +0.04(+0.69%) |
Jan 17, 2024 | 5.790 | 5.838 | 5.780 | 5.820 | 1,807,109 | +0.03(+0.52%) |
Jan 16, 2024 | 5.790 | 5.820 | 5.760 | 5.790 | 1,670,777 | +0.01(+0.17%) |
Jan 12, 2024 | 5.780 | 5.810 | 5.750 | 5.780 | 1,836,856 | +0.08(+1.40%) |
Jan 11, 2024 | 5.730 | 5.750 | 5.660 | 5.700 | 1,137,909 | -0.03(-0.52%) |
Jan 10, 2024 | 5.710 | 5.740 | 5.695 | 5.730 | 844,120 | +0.02(+0.35%) |
Jan 09, 2024 | 5.750 | 5.750 | 5.700 | 5.710 | 1,132,368 | -0.09(-1.55%) |
Jan 08, 2024 | 5.770 | 5.800 | 5.760 | 5.800 | 1,185,705 | +0.08(+1.40%) |
Jan 05, 2024 | 5.690 | 5.760 | 5.680 | 5.720 | 1,102,551 | +0.03(+0.53%) |
Jan 04, 2024 | 5.710 | 5.750 | 5.685 | 5.690 | 948,697 | +0.03(+0.53%) |
Jan 03, 2024 | 5.670 | 5.700 | 5.640 | 5.660 | 1,612,835 | -0.07(-1.22%) |
Jan 02, 2024 | 5.770 | 5.790 | 5.720 | 5.730 | 3,481,255 | -0.03(-0.52%) |
Dec 29, 2023 | 5.800 | 5.800 | 5.760 | 5.760 | 546,898 | -0.02(-0.35%) |
Dec 28, 2023 | 5.780 | 5.820 | 5.770 | 5.780 | 591,693 | -0.03(-0.52%) |
Dec 27, 2023 | 5.760 | 5.830 | 5.760 | 5.810 | 898,469 | +0.08(+1.40%) |
Dec 26, 2023 | 5.700 | 5.747 | 5.695 | 5.730 | 544,944 | +0.02(+0.35%) |
Dec 22, 2023 | 5.730 | 5.760 | 5.700 | 5.710 | 753,873 | +0.00(+0.00%) |
Dec 21, 2023 | 5.730 | 5.730 | 5.675 | 5.710 | 727,764 | +0.05(+0.88%) |
Dec 20, 2023 | 5.740 | 5.760 | 5.660 | 5.660 | 765,102 | -0.09(-1.57%) |
Dec 19, 2023 | 5.710 | 5.760 | 5.710 | 5.750 | 836,212 | +0.08(+1.41%) |
Dec 18, 2023 | 5.700 | 5.700 | 5.650 | 5.670 | 844,126 | -0.01(-0.18%) |
Dec 15, 2023 | 5.720 | 5.730 | 5.680 | 5.680 | 888,073 | -0.07(-1.22%) |
Dec 14, 2023 | 5.740 | 5.780 | 5.730 | 5.750 | 1,721,311 | -0.01(-0.17%) |
Dec 13, 2023 | 5.680 | 5.780 | 5.663 | 5.760 | 1,028,026 | +0.09(+1.59%) |
Dec 12, 2023 | 5.630 | 5.690 | 5.620 | 5.670 | 948,498 | +0.04(+0.71%) |
Dec 11, 2023 | 5.600 | 5.650 | 5.580 | 5.630 | 1,037,184 | +0.02(+0.36%) |
Dec 08, 2023 | 5.570 | 5.620 | 5.560 | 5.610 | 1,136,975 | +0.03(+0.54%) |
Dec 07, 2023 | 5.550 | 5.590 | 5.550 | 5.580 | 843,516 | +0.03(+0.54%) |
Dec 06, 2023 | 5.580 | 5.600 | 5.510 | 5.550 | 1,389,190 | +0.02(+0.36%) |
Dec 05, 2023 | 5.510 | 5.550 | 5.510 | 5.530 | 1,238,708 | +0.03(+0.55%) |
Dec 04, 2023 | 5.500 | 5.525 | 5.485 | 5.500 | 735,644 | -0.01(-0.18%) |
Dec 01, 2023 | 5.460 | 5.520 | 5.450 | 5.510 | 1,097,507 | +0.02(+0.36%) |
Nov 30, 2023 | 5.460 | 5.500 | 5.440 | 5.490 | 2,330,794 | -0.02(-0.36%) |
Nov 29, 2023 | 5.360 | 5.520 | 5.360 | 5.510 | 4,091,159 | +0.13(+2.42%) |
Nov 28, 2023 | 5.370 | 5.400 | 5.360 | 5.380 | 1,015,354 | +0.01(+0.19%) |
Nov 27, 2023 | 5.380 | 5.380 | 5.350 | 5.370 | 725,949 | -0.01(-0.19%) |
Nov 24, 2023 | 5.360 | 5.390 | 5.350 | 5.380 | 926,772 | +0.04(+0.75%) |
Nov 22, 2023 | 5.320 | 5.340 | 5.300 | 5.340 | 745,221 | -0.01(-0.19%) |
Nov 21, 2023 | 5.350 | 5.365 | 5.335 | 5.350 | 1,116,149 | -0.04(-0.74%) |
Nov 20, 2023 | 5.350 | 5.400 | 5.335 | 5.390 | 1,324,190 | +0.01(+0.19%) |
Nov 17, 2023 | 5.380 | 5.395 | 5.340 | 5.380 | 4,969,988 | +0.01(+0.19%) |
Nov 16, 2023 | 5.340 | 5.390 | 5.340 | 5.370 | 2,255,198 | +0.22(+4.27%) |
Nov 15, 2023 | 5.210 | 5.240 | 5.150 | 5.150 | 2,635,808 | -0.06(-1.15%) |
Nov 14, 2023 | 5.170 | 5.230 | 5.170 | 5.210 | 2,690,569 | +0.14(+2.76%) |
Nov 13, 2023 | 5.070 | 5.090 | 5.060 | 5.070 | 1,801,997 | +0.05(+1.00%) |
Nov 10, 2023 | 4.960 | 5.020 | 4.940 | 5.020 | 1,142,957 | +0.08(+1.62%) |
Nov 09, 2023 | 5.010 | 5.030 | 4.930 | 4.940 | 1,082,667 | -0.03(-0.60%) |
Nov 08, 2023 | 4.970 | 4.990 | 4.950 | 4.970 | 2,054,383 | -0.02(-0.40%) |
Nov 07, 2023 | 4.970 | 5.010 | 4.965 | 4.990 | 679,357 | -0.06(-1.19%) |
Nov 06, 2023 | 5.120 | 5.120 | 5.040 | 5.050 | 949,154 | -0.01(-0.20%) |
Nov 03, 2023 | 5.040 | 5.070 | 5.000 | 5.060 | 1,548,133 | +0.10(+2.02%) |
Nov 02, 2023 | 4.960 | 4.980 | 4.930 | 4.960 | 1,221,303 | +0.11(+2.27%) |