Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.840 | 5.855 | 5.660 | 5.660 | 1,466,215 | -0.17(-2.92%) |
May 21, 2024 | 5.960 | 5.980 | 5.780 | 5.830 | 1,343,457 | -0.19(-3.16%) |
May 20, 2024 | 6.180 | 6.180 | 5.960 | 6.020 | 889,355 | -0.18(-2.90%) |
May 17, 2024 | 6.070 | 6.270 | 6.050 | 6.200 | 1,146,724 | +0.13(+2.14%) |
May 16, 2024 | 6.040 | 6.090 | 6.007 | 6.070 | 1,671,961 | +0.03(+0.50%) |
May 15, 2024 | 6.120 | 6.130 | 6.000 | 6.040 | 1,855,189 | -0.01(-0.17%) |
May 14, 2024 | 6.090 | 6.140 | 6.005 | 6.050 | 1,185,291 | -0.11(-1.79%) |
May 13, 2024 | 6.130 | 6.250 | 6.120 | 6.160 | 992,806 | +0.11(+1.82%) |
May 10, 2024 | 6.140 | 6.140 | 6.010 | 6.050 | 841,807 | -0.03(-0.49%) |
May 09, 2024 | 6.150 | 6.200 | 6.060 | 6.080 | 467,004 | +0.01(+0.16%) |
May 08, 2024 | 6.030 | 6.130 | 6.010 | 6.070 | 1,130,417 | -0.01(-0.16%) |
May 07, 2024 | 6.090 | 6.090 | 6.010 | 6.080 | 606,411 | -0.05(-0.90%) |
May 06, 2024 | 6.200 | 6.280 | 6.115 | 6.135 | 835,623 | -0.06(-0.89%) |
May 03, 2024 | 6.200 | 6.200 | 6.010 | 6.190 | 1,048,654 | +0.06(+0.98%) |
May 02, 2024 | 5.980 | 6.200 | 5.980 | 6.130 | 1,336,748 | +0.25(+4.16%) |
May 01, 2024 | 5.850 | 5.950 | 5.830 | 5.885 | 1,656,648 | +0.05(+0.94%) |
Apr 30, 2024 | 5.820 | 5.920 | 5.740 | 5.830 | 1,958,284 | -0.10(-1.69%) |
Apr 29, 2024 | 5.850 | 5.960 | 5.815 | 5.930 | 1,415,300 | +0.10(+1.72%) |
Apr 26, 2024 | 5.850 | 5.915 | 5.774 | 5.830 | 1,053,471 | +0.11(+1.92%) |
Apr 25, 2024 | 5.630 | 5.760 | 5.610 | 5.720 | 1,785,337 | -0.04(-0.69%) |
Apr 24, 2024 | 5.780 | 5.853 | 5.740 | 5.760 | 1,519,246 | +0.04(+0.70%) |
Apr 23, 2024 | 5.740 | 5.830 | 5.690 | 5.720 | 1,068,810 | +0.01(+0.18%) |
Apr 22, 2024 | 5.640 | 5.740 | 5.630 | 5.710 | 1,850,188 | +0.12(+2.15%) |
Apr 19, 2024 | 5.680 | 5.690 | 5.560 | 5.590 | 1,503,678 | -0.09(-1.58%) |
Apr 18, 2024 | 5.590 | 5.720 | 5.580 | 5.680 | 2,171,627 | +0.16(+2.90%) |
Apr 17, 2024 | 5.550 | 5.630 | 5.480 | 5.520 | 2,275,036 | -0.04(-0.72%) |
Apr 16, 2024 | 5.440 | 5.620 | 5.410 | 5.560 | 1,764,831 | +0.11(+2.02%) |
Apr 15, 2024 | 5.350 | 5.530 | 5.340 | 5.450 | 3,312,565 | +0.15(+2.83%) |
Apr 12, 2024 | 5.520 | 5.555 | 5.300 | 5.300 | 2,304,144 | -0.24(-4.33%) |
Apr 11, 2024 | 5.660 | 5.718 | 5.490 | 5.540 | 2,266,779 | +0.00(+0.00%) |
Apr 10, 2024 | 5.631 | 5.709 | 5.468 | 5.540 | 3,153,946 | -0.12(-2.09%) |
Apr 09, 2024 | 5.558 | 5.668 | 5.513 | 5.658 | 2,129,746 | +0.16(+2.99%) |
Apr 08, 2024 | 5.422 | 5.549 | 5.422 | 5.494 | 1,984,653 | +0.04(+0.67%) |
Apr 05, 2024 | 5.403 | 5.504 | 5.321 | 5.458 | 2,062,066 | +0.02(+0.33%) |
Apr 04, 2024 | 5.631 | 5.786 | 5.431 | 5.440 | 3,807,110 | -0.20(-3.55%) |
Apr 03, 2024 | 5.695 | 5.786 | 5.595 | 5.640 | 3,066,128 | -0.15(-2.67%) |
Apr 02, 2024 | 5.777 | 5.923 | 5.731 | 5.795 | 2,988,917 | +0.05(+0.95%) |
Apr 01, 2024 | 5.731 | 5.859 | 5.702 | 5.740 | 1,974,854 | +0.08(+1.45%) |
Mar 28, 2024 | 5.695 | 5.672 | 5.631 | 5.658 | 2,388,385 | -0.03(-0.48%) |
Mar 27, 2024 | 5.458 | 5.695 | 5.394 | 5.686 | 2,356,463 | +0.11(+1.96%) |
Mar 26, 2024 | 5.394 | 5.640 | 5.321 | 5.576 | 3,779,177 | +0.19(+3.55%) |
Mar 25, 2024 | 5.239 | 5.385 | 5.194 | 5.385 | 1,838,984 | +0.20(+3.87%) |
Mar 22, 2024 | 5.285 | 5.303 | 5.185 | 5.185 | 1,826,552 | -0.20(-3.72%) |
Mar 21, 2024 | 5.476 | 5.494 | 5.321 | 5.385 | 2,485,613 | -0.12(-2.15%) |
Mar 20, 2024 | 5.467 | 5.504 | 5.312 | 5.504 | 2,655,661 | +0.10(+1.85%) |
Mar 19, 2024 | 5.285 | 5.476 | 5.103 | 5.403 | 5,666,285 | +0.07(+1.37%) |
Mar 18, 2024 | 5.422 | 5.431 | 5.189 | 5.330 | 4,297,929 | -0.11(-2.01%) |
Mar 15, 2024 | 5.513 | 5.613 | 5.412 | 5.440 | 6,177,551 | +0.01(+0.17%) |
Mar 14, 2024 | 5.376 | 5.699 | 5.094 | 5.431 | 15,337,269 | -1.56(-22.29%) |
Mar 13, 2024 | 6.770 | 7.057 | 6.715 | 6.989 | 3,106,370 | +0.20(+2.95%) |
Mar 12, 2024 | 6.579 | 6.907 | 6.561 | 6.788 | 2,884,177 | +0.36(+5.52%) |
Mar 11, 2024 | 6.360 | 6.505 | 6.287 | 6.433 | 1,769,360 | +0.21(+3.37%) |
Mar 08, 2024 | 6.287 | 6.342 | 6.114 | 6.223 | 1,087,254 | -0.01(-0.15%) |
Mar 07, 2024 | 6.178 | 6.278 | 6.150 | 6.232 | 1,131,729 | -0.02(-0.29%) |
Mar 06, 2024 | 6.150 | 6.305 | 6.150 | 6.251 | 1,357,587 | +0.16(+2.69%) |
Mar 05, 2024 | 5.932 | 6.228 | 5.923 | 6.087 | 2,152,639 | +0.05(+0.75%) |
Mar 04, 2024 | 6.251 | 6.260 | 5.996 | 6.041 | 1,322,278 | -0.20(-3.21%) |
Mar 01, 2024 | 6.096 | 6.269 | 6.087 | 6.242 | 1,362,491 | +0.24(+3.95%) |
Feb 29, 2024 | 6.169 | 6.228 | 6.005 | 6.005 | 1,871,278 | -0.13(-2.08%) |
Feb 28, 2024 | 6.187 | 6.187 | 6.050 | 6.132 | 1,871,786 | -0.15(-2.39%) |
Feb 27, 2024 | 6.223 | 6.296 | 6.114 | 6.283 | 2,529,222 | +0.12(+2.00%) |
Feb 26, 2024 | 6.068 | 6.251 | 6.050 | 6.160 | 2,621,043 | +0.11(+1.81%) |
Feb 23, 2024 | 5.959 | 6.132 | 5.924 | 6.050 | 3,370,481 | +0.13(+2.15%) |
Feb 22, 2024 | 5.868 | 6.023 | 5.768 | 5.923 | 1,667,553 | +0.04(+0.62%) |
Feb 21, 2024 | 5.795 | 5.950 | 5.759 | 5.886 | 1,077,423 | +0.13(+2.22%) |
Feb 20, 2024 | 5.722 | 5.822 | 5.599 | 5.759 | 2,019,079 | +0.04(+0.64%) |
Feb 16, 2024 | 5.704 | 5.772 | 5.672 | 5.722 | 2,213,279 | +0.05(+0.80%) |
Feb 15, 2024 | 5.522 | 5.795 | 5.504 | 5.677 | 1,529,110 | +0.14(+2.47%) |
Feb 14, 2024 | 5.622 | 5.622 | 5.513 | 5.540 | 1,337,568 | +0.00(+0.00%) |
Feb 13, 2024 | 5.668 | 5.750 | 5.499 | 5.540 | 1,348,875 | -0.23(-3.95%) |
Feb 12, 2024 | 5.640 | 5.786 | 5.604 | 5.768 | 2,115,002 | +0.19(+3.43%) |
Feb 09, 2024 | 5.613 | 5.640 | 5.522 | 5.576 | 842,017 | +0.00(+0.00%) |
Feb 08, 2024 | 5.622 | 5.668 | 5.440 | 5.576 | 1,990,922 | -0.06(-1.13%) |
Feb 07, 2024 | 5.613 | 5.731 | 5.549 | 5.640 | 2,735,286 | +0.02(+0.32%) |
Feb 06, 2024 | 5.504 | 5.704 | 5.440 | 5.622 | 6,251,804 | +0.30(+5.65%) |
Feb 05, 2024 | 5.248 | 5.340 | 5.239 | 5.321 | 1,399,665 | +0.08(+1.57%) |
Feb 02, 2024 | 5.330 | 5.376 | 5.235 | 5.239 | 2,026,289 | -0.10(-1.88%) |
Feb 01, 2024 | 5.385 | 5.440 | 5.330 | 5.340 | 1,324,522 | -0.01(-0.17%) |
Jan 31, 2024 | 5.285 | 5.494 | 5.276 | 5.349 | 2,591,522 | +0.03(+0.51%) |
Jan 30, 2024 | 5.349 | 5.385 | 5.294 | 5.321 | 1,366,024 | -0.08(-1.52%) |
Jan 29, 2024 | 5.522 | 5.558 | 5.387 | 5.403 | 1,421,121 | -0.11(-1.98%) |
Jan 26, 2024 | 5.394 | 5.540 | 5.371 | 5.513 | 2,355,793 | +0.12(+2.20%) |
Jan 25, 2024 | 5.540 | 5.540 | 5.358 | 5.394 | 1,579,760 | -0.08(-1.50%) |
Jan 24, 2024 | 5.595 | 5.631 | 5.440 | 5.476 | 3,429,419 | -0.07(-1.31%) |
Jan 23, 2024 | 5.522 | 5.622 | 5.449 | 5.549 | 3,156,675 | +0.10(+1.84%) |
Jan 22, 2024 | 5.394 | 5.481 | 5.303 | 5.449 | 1,877,224 | -0.09(-1.64%) |
Jan 19, 2024 | 5.485 | 5.613 | 5.476 | 5.540 | 1,355,979 | -0.03(-0.49%) |
Jan 18, 2024 | 5.786 | 5.801 | 5.522 | 5.567 | 5,055,148 | -0.26(-4.53%) |
Jan 17, 2024 | 5.750 | 5.850 | 5.677 | 5.832 | 1,389,600 | -0.11(-1.84%) |
Jan 16, 2024 | 5.850 | 6.041 | 5.841 | 5.941 | 1,553,953 | +0.01(+0.15%) |
Jan 12, 2024 | 6.014 | 6.059 | 5.877 | 5.932 | 1,182,902 | -0.11(-1.81%) |
Jan 11, 2024 | 6.059 | 6.087 | 5.950 | 6.041 | 892,024 | +0.06(+1.07%) |
Jan 10, 2024 | 6.050 | 6.100 | 5.904 | 5.977 | 1,094,352 | -0.09(-1.50%) |
Jan 09, 2024 | 6.014 | 6.169 | 5.968 | 6.068 | 1,713,522 | +0.05(+0.76%) |
Jan 08, 2024 | 5.986 | 6.082 | 5.932 | 6.023 | 1,316,693 | +0.01(+0.15%) |
Jan 05, 2024 | 6.050 | 6.082 | 5.977 | 6.014 | 997,514 | -0.07(-1.20%) |
Jan 04, 2024 | 6.105 | 6.150 | 6.068 | 6.087 | 1,036,595 | -0.09(-1.47%) |
Jan 03, 2024 | 6.105 | 6.260 | 6.073 | 6.178 | 957,638 | +0.05(+0.74%) |
Jan 02, 2024 | 6.242 | 6.296 | 6.114 | 6.132 | 1,116,018 | -0.20(-3.17%) |
Dec 29, 2023 | 6.278 | 6.424 | 6.223 | 6.333 | 1,352,451 | +0.09(+1.46%) |
Dec 28, 2023 | 6.223 | 6.351 | 6.132 | 6.242 | 1,223,415 | +0.15(+2.39%) |
Dec 27, 2023 | 6.150 | 6.223 | 6.068 | 6.096 | 1,122,330 | -0.08(-1.33%) |
Dec 26, 2023 | 6.260 | 6.360 | 6.141 | 6.178 | 1,059,814 | -0.12(-1.88%) |
Dec 22, 2023 | 6.196 | 6.310 | 6.032 | 6.296 | 1,386,276 | -0.15(-2.26%) |
Dec 21, 2023 | 6.387 | 6.451 | 6.369 | 6.442 | 695,444 | +0.15(+2.32%) |
Dec 20, 2023 | 6.406 | 6.459 | 6.296 | 6.296 | 824,111 | -0.18(-2.81%) |
Dec 19, 2023 | 6.378 | 6.542 | 6.378 | 6.479 | 1,048,619 | +0.09(+1.43%) |
Dec 18, 2023 | 6.497 | 6.515 | 6.342 | 6.387 | 1,429,878 | -0.14(-2.10%) |
Dec 15, 2023 | 6.342 | 6.633 | 6.324 | 6.524 | 2,629,899 | +0.22(+3.47%) |
Dec 14, 2023 | 6.296 | 6.415 | 6.269 | 6.305 | 1,869,240 | +0.03(+0.44%) |
Dec 13, 2023 | 6.378 | 6.397 | 6.228 | 6.278 | 1,791,406 | -0.10(-1.57%) |
Dec 12, 2023 | 6.360 | 6.684 | 6.314 | 6.378 | 2,314,292 | +0.11(+1.74%) |
Dec 11, 2023 | 6.524 | 6.588 | 6.214 | 6.269 | 2,727,245 | -0.29(-4.44%) |
Dec 08, 2023 | 6.652 | 6.998 | 6.251 | 6.561 | 5,141,274 | +0.57(+9.59%) |
Dec 07, 2023 | 6.023 | 6.100 | 5.950 | 5.986 | 1,412,625 | -0.02(-0.30%) |
Dec 06, 2023 | 6.050 | 6.087 | 5.996 | 6.005 | 1,416,694 | +0.04(+0.61%) |
Dec 05, 2023 | 6.041 | 6.141 | 5.886 | 5.968 | 1,812,294 | -0.06(-1.06%) |
Dec 04, 2023 | 5.950 | 6.120 | 5.914 | 6.032 | 1,846,249 | +0.06(+1.07%) |
Dec 01, 2023 | 5.859 | 5.991 | 5.786 | 5.968 | 1,575,967 | +0.08(+1.39%) |
Nov 30, 2023 | 5.932 | 5.932 | 5.767 | 5.886 | 1,477,917 | -0.05(-0.77%) |
Nov 29, 2023 | 6.023 | 6.078 | 5.677 | 5.932 | 1,269,249 | -0.13(-2.11%) |
Nov 28, 2023 | 6.087 | 6.150 | 6.032 | 6.059 | 1,373,100 | -0.04(-0.60%) |
Nov 27, 2023 | 6.406 | 6.406 | 6.087 | 6.096 | 1,668,941 | -0.29(-4.56%) |
Nov 24, 2023 | 6.315 | 6.406 | 6.315 | 6.387 | 393,742 | +0.02(+0.29%) |
Nov 22, 2023 | 6.406 | 6.460 | 6.328 | 6.369 | 526,575 | -0.03(-0.43%) |
Nov 21, 2023 | 6.469 | 6.492 | 6.378 | 6.397 | 687,465 | -0.12(-1.82%) |
Nov 20, 2023 | 6.433 | 6.579 | 6.415 | 6.515 | 1,555,388 | +0.16(+2.58%) |
Nov 17, 2023 | 6.406 | 6.442 | 6.337 | 6.351 | 787,774 | -0.08(-1.27%) |
Nov 16, 2023 | 6.424 | 6.533 | 6.360 | 6.433 | 743,041 | -0.15(-2.35%) |
Nov 15, 2023 | 6.561 | 6.715 | 6.551 | 6.588 | 767,124 | +0.18(+2.85%) |
Nov 14, 2023 | 6.424 | 6.479 | 6.333 | 6.406 | 1,031,751 | +0.06(+1.01%) |
Nov 13, 2023 | 6.369 | 6.383 | 6.287 | 6.342 | 521,142 | +0.02(+0.29%) |
Nov 10, 2023 | 6.178 | 6.350 | 6.096 | 6.324 | 741,986 | +0.13(+2.06%) |
Nov 09, 2023 | 6.278 | 6.369 | 6.191 | 6.196 | 677,760 | -0.10(-1.59%) |
Nov 08, 2023 | 6.378 | 6.424 | 6.287 | 6.296 | 667,269 | -0.12(-1.85%) |
Nov 07, 2023 | 6.515 | 6.515 | 6.397 | 6.415 | 417,584 | -0.12(-1.81%) |
Nov 06, 2023 | 6.661 | 6.670 | 6.524 | 6.533 | 530,908 | +0.01(+0.14%) |
Nov 03, 2023 | 6.424 | 6.615 | 6.424 | 6.524 | 713,211 | +0.16(+2.58%) |
Nov 02, 2023 | 6.488 | 6.506 | 6.360 | 6.360 | 459,686 | -0.08(-1.27%) |