Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.475 | 5.480 | 5.300 | 5.480 | 12,332 | -0.02(-0.28%) |
Jun 06, 2024 | 5.510 | 5.510 | 5.420 | 5.495 | 2,888 | -0.00(-0.09%) |
Jun 05, 2024 | 5.500 | 5.500 | 5.490 | 5.500 | 647 | +0.06(+1.10%) |
Jun 04, 2024 | 5.428 | 5.440 | 5.420 | 5.440 | 1,577 | +0.02(+0.28%) |
Jun 03, 2024 | 5.450 | 5.500 | 5.400 | 5.425 | 2,545 | +0.00(+0.09%) |
May 31, 2024 | 5.500 | 5.500 | 5.420 | 5.420 | 1,761 | +0.01(+0.18%) |
May 30, 2024 | 5.407 | 5.500 | 5.405 | 5.410 | 5,043 | +0.06(+1.12%) |
May 29, 2024 | 5.510 | 5.550 | 5.300 | 5.350 | 5,317 | -0.19(-3.43%) |
May 28, 2024 | 5.540 | 5.620 | 5.540 | 5.540 | 1,774 | +0.01(+0.18%) |
May 24, 2024 | 5.540 | 5.620 | 5.525 | 5.530 | 1,140 | -0.01(-0.27%) |
May 23, 2024 | 5.585 | 5.610 | 5.540 | 5.545 | 2,457 | -0.05(-0.98%) |
May 22, 2024 | 5.730 | 5.730 | 5.510 | 5.600 | 5,262 | +0.05(+0.90%) |
May 21, 2024 | 5.550 | 5.700 | 5.550 | 5.550 | 4,208 | -0.07(-1.25%) |
May 20, 2024 | 5.480 | 5.690 | 5.370 | 5.620 | 16,761 | +0.07(+1.26%) |
May 17, 2024 | 5.450 | 5.750 | 5.450 | 5.550 | 6,318 | +0.05(+0.91%) |
May 16, 2024 | 5.550 | 5.570 | 5.460 | 5.500 | 30,748 | -0.07(-1.26%) |
May 15, 2024 | 5.730 | 5.750 | 5.570 | 5.570 | 10,573 | -0.22(-3.80%) |
May 14, 2024 | 5.780 | 5.810 | 5.780 | 5.790 | 2,270 | -0.01(-0.10%) |
May 13, 2024 | 5.865 | 5.865 | 5.660 | 5.796 | 13,365 | -0.02(-0.42%) |
May 10, 2024 | 5.950 | 5.950 | 5.810 | 5.820 | 7,053 | -0.14(-2.39%) |
May 09, 2024 | 5.930 | 6.040 | 5.860 | 5.963 | 13,401 | +0.11(+1.92%) |
May 08, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 1,762 | -0.02(-0.26%) |
May 07, 2024 | 5.905 | 6.050 | 5.860 | 5.865 | 3,404 | -0.05(-0.93%) |
May 06, 2024 | 5.760 | 5.990 | 5.760 | 5.920 | 3,376 | +0.14(+2.42%) |
May 03, 2024 | 5.927 | 5.960 | 5.780 | 5.780 | 14,358 | -0.12(-2.03%) |
May 02, 2024 | 5.760 | 5.940 | 5.760 | 5.900 | 129,677 | +0.16(+2.79%) |
May 01, 2024 | 5.650 | 5.750 | 5.650 | 5.740 | 23,704 | +0.09(+1.59%) |
Apr 30, 2024 | 5.695 | 5.780 | 5.550 | 5.650 | 14,804 | +0.12(+2.26%) |
Apr 29, 2024 | 5.600 | 5.600 | 5.510 | 5.525 | 63,571 | +0.03(+0.45%) |
Apr 26, 2024 | 5.530 | 5.530 | 5.500 | 5.500 | 5,375 | +0.00(+0.00%) |
Apr 25, 2024 | 5.520 | 5.530 | 5.422 | 5.500 | 40,120 | +0.00(+0.00%) |
Apr 24, 2024 | 5.770 | 5.800 | 5.500 | 5.500 | 121,398 | -0.27(-4.68%) |
Apr 23, 2024 | 5.790 | 5.890 | 5.753 | 5.770 | 5,804 | -0.01(-0.09%) |
Apr 22, 2024 | 5.800 | 5.820 | 5.770 | 5.775 | 7,821 | -0.07(-1.28%) |
Apr 19, 2024 | 5.860 | 5.860 | 5.750 | 5.850 | 1,100 | -0.03(-0.51%) |
Apr 18, 2024 | 5.840 | 5.900 | 5.710 | 5.880 | 40,678 | -0.01(-0.17%) |
Apr 17, 2024 | 5.890 | 5.890 | 5.770 | 5.890 | 15,704 | -0.06(-1.01%) |
Apr 16, 2024 | 5.930 | 5.990 | 5.890 | 5.950 | 4,943 | -0.02(-0.42%) |
Apr 15, 2024 | 5.950 | 5.975 | 5.910 | 5.975 | 8,401 | +0.02(+0.42%) |
Apr 12, 2024 | 6.020 | 6.020 | 5.910 | 5.950 | 4,288 | -0.06(-0.96%) |
Apr 11, 2024 | 5.995 | 6.050 | 5.990 | 6.008 | 3,200 | +0.03(+0.58%) |
Apr 10, 2024 | 6.000 | 6.190 | 5.970 | 5.973 | 1,740 | +0.05(+0.90%) |
Apr 09, 2024 | 6.000 | 6.000 | 5.460 | 5.920 | 16,813 | -0.13(-2.15%) |
Apr 08, 2024 | 6.010 | 6.050 | 6.010 | 6.050 | 770 | +0.00(+0.00%) |
Apr 05, 2024 | 6.135 | 6.135 | 5.950 | 6.050 | 4,470 | -0.10(-1.63%) |
Apr 04, 2024 | 6.300 | 6.300 | 5.940 | 6.150 | 7,541 | -0.06(-0.97%) |
Apr 03, 2024 | 6.270 | 6.297 | 6.190 | 6.210 | 15,257 | -0.01(-0.16%) |
Apr 02, 2024 | 6.190 | 6.250 | 6.190 | 6.220 | 2,707 | +0.07(+1.14%) |
Apr 01, 2024 | 6.250 | 6.250 | 6.120 | 6.150 | 7,961 | -0.04(-0.65%) |
Mar 28, 2024 | 5.970 | 6.214 | 5.970 | 6.190 | 9,667 | +0.22(+3.69%) |
Mar 27, 2024 | 6.070 | 6.080 | 5.950 | 5.970 | 31,578 | -0.10(-1.65%) |
Mar 26, 2024 | 5.940 | 6.070 | 5.940 | 6.070 | 7,578 | +0.17(+2.88%) |
Mar 25, 2024 | 5.740 | 6.250 | 5.740 | 5.900 | 43,460 | +0.18(+3.06%) |
Mar 22, 2024 | 5.750 | 5.750 | 5.690 | 5.725 | 5,365 | -0.03(-0.43%) |
Mar 21, 2024 | 5.710 | 5.750 | 5.670 | 5.750 | 48,845 | +0.00(+0.00%) |
Mar 20, 2024 | 5.610 | 5.750 | 5.610 | 5.750 | 8,040 | +0.02(+0.35%) |
Mar 19, 2024 | 5.705 | 5.750 | 5.530 | 5.730 | 42,806 | +0.00(+0.00%) |
Mar 18, 2024 | 5.400 | 5.730 | 5.383 | 5.730 | 15,122 | +0.31(+5.62%) |
Mar 15, 2024 | 5.420 | 5.430 | 5.400 | 5.425 | 5,723 | +0.06(+1.21%) |
Mar 14, 2024 | 5.390 | 5.430 | 5.310 | 5.360 | 17,089 | -0.03(-0.56%) |
Mar 13, 2024 | 5.240 | 5.390 | 5.190 | 5.390 | 25,360 | +0.03(+0.56%) |
Mar 12, 2024 | 5.390 | 5.390 | 5.255 | 5.360 | 2,605 | +0.08(+1.52%) |
Mar 11, 2024 | 4.900 | 5.500 | 4.900 | 5.280 | 37,680 | +0.44(+9.09%) |
Mar 08, 2024 | 4.870 | 4.870 | 4.800 | 4.840 | 10,044 | -0.02(-0.41%) |
Mar 07, 2024 | 4.920 | 4.920 | 4.800 | 4.860 | 15,585 | -0.03(-0.61%) |
Mar 06, 2024 | 4.890 | 4.895 | 4.770 | 4.890 | 14,783 | -0.00(-0.10%) |
Mar 05, 2024 | 4.910 | 4.910 | 4.880 | 4.895 | 939 | +0.00(+0.04%) |
Mar 04, 2024 | 4.910 | 4.910 | 4.850 | 4.893 | 1,784 | +0.04(+0.89%) |
Mar 01, 2024 | 4.909 | 4.915 | 4.850 | 4.850 | 4,129 | -0.07(-1.42%) |
Feb 29, 2024 | 4.920 | 4.930 | 4.900 | 4.920 | 1,877 | +0.02(+0.41%) |
Feb 28, 2024 | 4.880 | 4.910 | 4.880 | 4.900 | 13,504 | +0.01(+0.20%) |
Feb 27, 2024 | 4.910 | 4.920 | 4.740 | 4.890 | 44,055 | -0.02(-0.41%) |
Feb 26, 2024 | 4.920 | 4.920 | 4.906 | 4.910 | 460 | +0.01(+0.20%) |
Feb 23, 2024 | 4.895 | 4.935 | 4.890 | 4.900 | 3,107 | +0.03(+0.62%) |
Feb 22, 2024 | 4.940 | 4.960 | 4.870 | 4.870 | 5,792 | -0.06(-1.26%) |
Feb 21, 2024 | 4.940 | 4.970 | 4.932 | 4.932 | 3,249 | +0.00(+0.04%) |
Feb 20, 2024 | 4.970 | 4.970 | 4.930 | 4.930 | 6,433 | -0.04(-0.90%) |
Feb 16, 2024 | 4.945 | 4.975 | 4.935 | 4.975 | 6,294 | +0.02(+0.51%) |
Feb 15, 2024 | 4.940 | 4.950 | 4.930 | 4.950 | 7,432 | +0.01(+0.20%) |
Feb 14, 2024 | 4.935 | 4.940 | 4.920 | 4.940 | 8,050 | -0.01(-0.20%) |
Feb 13, 2024 | 4.910 | 4.990 | 4.910 | 4.950 | 6,696 | -0.04(-0.80%) |
Feb 12, 2024 | 5.010 | 5.050 | 4.870 | 4.990 | 20,525 | -0.03(-0.60%) |
Feb 09, 2024 | 5.050 | 5.065 | 5.020 | 5.020 | 1,828 | -0.02(-0.40%) |
Feb 08, 2024 | 5.230 | 5.230 | 4.950 | 5.040 | 8,273 | -0.19(-3.63%) |
Feb 07, 2024 | 4.915 | 5.230 | 4.895 | 5.230 | 23,145 | +0.30(+6.09%) |
Feb 06, 2024 | 4.845 | 4.930 | 4.845 | 4.930 | 5,353 | +0.07(+1.44%) |
Feb 05, 2024 | 4.848 | 4.860 | 4.845 | 4.860 | 3,640 | +0.01(+0.21%) |
Feb 02, 2024 | 4.850 | 4.850 | 4.841 | 4.850 | 10,083 | +0.01(+0.21%) |
Feb 01, 2024 | 4.835 | 4.840 | 4.835 | 4.840 | 1,466 | +0.01(+0.21%) |
Jan 31, 2024 | 4.840 | 4.850 | 4.830 | 4.830 | 12,217 | -0.00(-0.03%) |
Jan 30, 2024 | 4.832 | 4.840 | 4.830 | 4.832 | 3,264 | +0.02(+0.45%) |
Jan 29, 2024 | 4.800 | 4.840 | 4.800 | 4.810 | 1,491 | +0.00(+0.00%) |
Jan 26, 2024 | 4.840 | 4.840 | 4.790 | 4.810 | 2,652 | +0.01(+0.21%) |
Jan 25, 2024 | 4.750 | 4.800 | 4.750 | 4.800 | 16,002 | +0.04(+0.73%) |
Jan 24, 2024 | 4.765 | 4.815 | 4.765 | 4.765 | 3,202 | -0.00(-0.10%) |
Jan 23, 2024 | 4.755 | 4.784 | 4.750 | 4.770 | 5,727 | +0.02(+0.42%) |
Jan 22, 2024 | 4.750 | 4.750 | 4.740 | 4.750 | 731 | +0.00(+0.08%) |
Jan 19, 2024 | 4.754 | 4.760 | 4.740 | 4.746 | 1,854 | +0.01(+0.13%) |
Jan 18, 2024 | 4.746 | 4.746 | 4.740 | 4.740 | 824 | -0.01(-0.21%) |
Jan 17, 2024 | 4.740 | 4.750 | 4.740 | 4.750 | 75,604 | +0.01(+0.21%) |
Jan 16, 2024 | 4.750 | 4.763 | 4.740 | 4.740 | 2,218 | -0.01(-0.21%) |
Jan 12, 2024 | 4.750 | 4.750 | 4.730 | 4.750 | 1,012 | -0.01(-0.21%) |
Jan 11, 2024 | 4.760 | 4.760 | 4.750 | 4.760 | 1,549 | -0.00(-0.08%) |
Jan 10, 2024 | 4.748 | 4.764 | 4.748 | 4.764 | 637 | +0.04(+0.93%) |
Jan 09, 2024 | 4.760 | 4.760 | 4.720 | 4.720 | 2,072 | -0.03(-0.63%) |
Jan 08, 2024 | 4.750 | 4.758 | 4.650 | 4.750 | 48,799 | +0.00(+0.00%) |
Jan 05, 2024 | 4.765 | 4.780 | 4.750 | 4.750 | 12,624 | -0.00(-0.06%) |
Jan 04, 2024 | 4.780 | 4.800 | 4.750 | 4.753 | 16,638 | -0.05(-1.10%) |
Jan 03, 2024 | 4.845 | 4.845 | 4.710 | 4.806 | 18,394 | -0.02(-0.39%) |
Jan 02, 2024 | 4.850 | 4.850 | 4.760 | 4.825 | 5,050 | +0.03(+0.52%) |
Dec 29, 2023 | 4.840 | 4.870 | 4.770 | 4.800 | 9,415 | -0.12(-2.44%) |
Dec 28, 2023 | 4.900 | 4.940 | 4.760 | 4.920 | 8,972 | +0.15(+3.14%) |
Dec 27, 2023 | 4.790 | 4.800 | 4.770 | 4.770 | 2,963 | -0.01(-0.21%) |
Dec 26, 2023 | 4.750 | 4.800 | 4.750 | 4.780 | 38,474 | +0.02(+0.49%) |
Dec 22, 2023 | 4.760 | 4.770 | 4.750 | 4.756 | 4,857 | +0.01(+0.14%) |
Dec 21, 2023 | 4.765 | 4.770 | 4.750 | 4.750 | 9,659 | -0.01(-0.27%) |
Dec 20, 2023 | 4.765 | 4.765 | 4.750 | 4.763 | 7,442 | +0.01(+0.13%) |
Dec 19, 2023 | 4.730 | 4.770 | 4.730 | 4.757 | 4,152 | +0.03(+0.57%) |
Dec 18, 2023 | 4.760 | 4.760 | 4.730 | 4.730 | 3,258 | -0.04(-0.84%) |
Dec 15, 2023 | 4.750 | 4.770 | 4.730 | 4.770 | 6,061 | +0.02(+0.42%) |
Dec 14, 2023 | 4.710 | 4.770 | 4.710 | 4.750 | 52,379 | -0.01(-0.21%) |
Dec 13, 2023 | 4.760 | 4.760 | 4.700 | 4.760 | 21,961 | +0.06(+1.28%) |
Dec 12, 2023 | 4.730 | 4.750 | 4.700 | 4.700 | 66,476 | -0.05(-1.05%) |
Dec 11, 2023 | 4.750 | 4.760 | 4.700 | 4.750 | 11,119 | -0.00(-0.11%) |
Dec 08, 2023 | 4.720 | 4.770 | 4.700 | 4.755 | 15,603 | -0.01(-0.31%) |
Dec 07, 2023 | 4.720 | 4.770 | 4.720 | 4.770 | 5,373 | +0.02(+0.35%) |
Dec 06, 2023 | 4.700 | 4.753 | 4.660 | 4.753 | 4,074 | +0.04(+0.92%) |
Dec 05, 2023 | 4.650 | 4.750 | 4.650 | 4.710 | 6,577 | +0.01(+0.21%) |
Dec 04, 2023 | 4.610 | 4.700 | 4.590 | 4.700 | 14,915 | +0.11(+2.40%) |
Dec 01, 2023 | 4.640 | 4.650 | 4.590 | 4.590 | 3,676 | -0.03(-0.65%) |
Nov 30, 2023 | 4.560 | 4.620 | 4.560 | 4.620 | 340 | +0.01(+0.22%) |
Nov 29, 2023 | 4.610 | 4.610 | 4.610 | 4.610 | 1,102 | +0.01(+0.22%) |
Nov 28, 2023 | 4.625 | 4.640 | 4.580 | 4.600 | 5,724 | -0.04(-0.86%) |
Nov 27, 2023 | 4.670 | 4.670 | 4.640 | 4.640 | 4,817 | -0.01(-0.22%) |
Nov 24, 2023 | 4.670 | 4.695 | 4.650 | 4.650 | 1,863 | -0.03(-0.64%) |
Nov 22, 2023 | 4.650 | 4.700 | 4.640 | 4.680 | 2,649 | +0.03(+0.65%) |
Nov 21, 2023 | 4.665 | 4.665 | 4.650 | 4.650 | 538 | -0.03(-0.64%) |
Nov 20, 2023 | 4.625 | 4.680 | 4.550 | 4.680 | 1,634 | +0.03(+0.65%) |
Nov 17, 2023 | 4.550 | 4.700 | 4.550 | 4.650 | 9,034 | -0.06(-1.19%) |
Nov 16, 2023 | 4.600 | 4.777 | 4.600 | 4.706 | 6,081 | +0.11(+2.30%) |
Nov 15, 2023 | 4.550 | 4.600 | 4.520 | 4.600 | 67,141 | +0.08(+1.77%) |
Nov 14, 2023 | 4.538 | 4.580 | 4.460 | 4.520 | 6,656 | +0.02(+0.44%) |
Nov 13, 2023 | 4.532 | 4.560 | 4.500 | 4.500 | 11,715 | -0.06(-1.32%) |
Nov 10, 2023 | 4.555 | 4.600 | 4.550 | 4.560 | 4,155 | +0.05(+1.11%) |
Nov 09, 2023 | 4.585 | 4.600 | 4.500 | 4.510 | 7,032 | +0.01(+0.22%) |
Nov 08, 2023 | 4.602 | 4.610 | 4.480 | 4.500 | 101,081 | -0.09(-1.96%) |
Nov 07, 2023 | 4.590 | 4.600 | 4.590 | 4.590 | 15,719 | +0.09(+2.00%) |
Nov 06, 2023 | 4.600 | 4.600 | 4.450 | 4.500 | 12,296 | +0.00(+0.00%) |
Nov 03, 2023 | 4.605 | 4.610 | 4.500 | 4.500 | 21,717 | -0.05(-1.10%) |
Nov 02, 2023 | 4.600 | 4.620 | 4.550 | 4.550 | 6,955 | -0.06(-1.30%) |