Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.940 | 4.975 | 4.820 | 4.850 | 12,641 | +0.01(+0.21%) |
May 30, 2024 | 4.810 | 5.200 | 4.810 | 4.840 | 4,055 | +0.03(+0.62%) |
May 29, 2024 | 4.840 | 4.920 | 4.800 | 4.810 | 13,999 | -0.04(-0.82%) |
May 28, 2024 | 4.800 | 4.929 | 4.800 | 4.850 | 9,701 | +0.01(+0.21%) |
May 24, 2024 | 4.800 | 4.855 | 4.750 | 4.840 | 15,936 | -0.15(-3.01%) |
May 23, 2024 | 4.860 | 4.990 | 4.710 | 4.990 | 6,813 | +0.15(+3.10%) |
May 22, 2024 | 4.830 | 4.990 | 4.750 | 4.840 | 3,609 | -0.05(-1.02%) |
May 21, 2024 | 4.880 | 4.920 | 4.710 | 4.890 | 15,488 | +0.02(+0.41%) |
May 20, 2024 | 4.660 | 4.870 | 4.530 | 4.870 | 9,154 | +0.36(+7.98%) |
May 17, 2024 | 4.560 | 4.588 | 4.510 | 4.510 | 1,520 | -0.01(-0.22%) |
May 16, 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 2,241 | -0.02(-0.44%) |
May 15, 2024 | 4.530 | 4.540 | 4.530 | 4.540 | 1,438 | -0.06(-1.30%) |
May 14, 2024 | 4.470 | 4.800 | 4.470 | 4.600 | 6,854 | +0.08(+1.77%) |
May 13, 2024 | 4.490 | 4.740 | 4.480 | 4.520 | 16,024 | -0.25(-5.24%) |
May 10, 2024 | 4.710 | 4.845 | 4.700 | 4.770 | 4,583 | +0.05(+1.06%) |
May 09, 2024 | 4.406 | 4.800 | 4.406 | 4.720 | 12,377 | +0.26(+5.83%) |
May 08, 2024 | 4.670 | 4.900 | 4.460 | 4.460 | 22,315 | -0.25(-5.31%) |
May 07, 2024 | 4.770 | 4.888 | 4.690 | 4.710 | 8,535 | -0.15(-3.09%) |
May 06, 2024 | 4.880 | 4.880 | 4.860 | 4.860 | 1,469 | -0.04(-0.92%) |
May 03, 2024 | 4.992 | 4.992 | 4.800 | 4.905 | 1,552 | +0.04(+0.72%) |
May 02, 2024 | 4.870 | 5.090 | 4.870 | 4.870 | 3,107 | -0.16(-3.08%) |
May 01, 2024 | 4.850 | 5.040 | 4.760 | 5.025 | 6,798 | +0.07(+1.31%) |
Apr 30, 2024 | 4.990 | 5.240 | 4.860 | 4.960 | 20,208 | -0.18(-3.45%) |
Apr 29, 2024 | 5.190 | 5.200 | 5.035 | 5.138 | 2,385 | -0.01(-0.24%) |
Apr 26, 2024 | 4.820 | 5.150 | 4.820 | 5.150 | 6,420 | +0.14(+2.79%) |
Apr 25, 2024 | 5.180 | 5.180 | 4.970 | 5.010 | 8,010 | -0.13(-2.53%) |
Apr 24, 2024 | 5.020 | 5.140 | 4.990 | 5.140 | 1,384 | +0.28(+5.76%) |
Apr 23, 2024 | 5.010 | 5.185 | 4.860 | 4.860 | 15,873 | -0.36(-6.90%) |
Apr 22, 2024 | 4.990 | 5.280 | 4.897 | 5.220 | 1,271 | +0.34(+6.97%) |
Apr 19, 2024 | 4.900 | 4.900 | 4.880 | 4.880 | 1,234 | -0.15(-2.98%) |
Apr 18, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 658 | +0.03(+0.60%) |
Apr 17, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,732 | +0.00(+0.00%) |
Apr 16, 2024 | 4.800 | 5.010 | 4.760 | 5.000 | 7,619 | +0.18(+3.73%) |
Apr 15, 2024 | 5.170 | 5.170 | 4.810 | 4.820 | 21,253 | -0.30(-5.86%) |
Apr 12, 2024 | 5.270 | 5.270 | 4.970 | 5.120 | 1,166 | +0.11(+2.09%) |
Apr 11, 2024 | 5.010 | 5.170 | 4.870 | 5.015 | 16,076 | -0.07(-1.28%) |
Apr 10, 2024 | 5.360 | 5.360 | 4.910 | 5.080 | 10,308 | -0.25(-4.69%) |
Apr 09, 2024 | 5.550 | 5.600 | 5.330 | 5.330 | 6,614 | -0.22(-3.96%) |
Apr 08, 2024 | 5.530 | 5.810 | 5.530 | 5.550 | 1,943 | +0.02(+0.36%) |
Apr 05, 2024 | 5.600 | 5.700 | 5.530 | 5.530 | 4,801 | -0.15(-2.64%) |
Apr 04, 2024 | 5.680 | 5.690 | 5.580 | 5.680 | 3,155 | -0.07(-1.22%) |
Apr 03, 2024 | 5.940 | 5.940 | 5.510 | 5.750 | 5,821 | -0.14(-2.38%) |
Apr 02, 2024 | 5.810 | 6.000 | 5.640 | 5.890 | 3,197 | +0.09(+1.55%) |
Apr 01, 2024 | 5.510 | 5.800 | 5.510 | 5.800 | 3,765 | +0.29(+5.26%) |
Mar 28, 2024 | 5.740 | 5.810 | 5.510 | 5.510 | 13,197 | -0.48(-8.01%) |
Mar 27, 2024 | 5.610 | 6.080 | 5.610 | 5.990 | 5,427 | +0.04(+0.67%) |
Mar 26, 2024 | 5.650 | 6.080 | 5.650 | 5.950 | 8,513 | +0.05(+0.85%) |
Mar 25, 2024 | 5.820 | 6.170 | 5.810 | 5.900 | 7,958 | -0.10(-1.67%) |
Mar 22, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 1,639 | -0.07(-1.15%) |
Mar 21, 2024 | 6.120 | 6.210 | 5.610 | 6.070 | 23,773 | +0.25(+4.30%) |
Mar 20, 2024 | 5.820 | 5.820 | 5.820 | 5.820 | 1,092 | -0.06(-1.02%) |
Mar 19, 2024 | 6.015 | 6.095 | 5.880 | 5.880 | 5,478 | +0.10(+1.73%) |
Mar 18, 2024 | 6.040 | 6.130 | 5.620 | 5.780 | 3,249 | -0.10(-1.70%) |
Mar 15, 2024 | 5.600 | 5.880 | 5.600 | 5.880 | 2,356 | +0.27(+4.81%) |
Mar 14, 2024 | 5.650 | 5.650 | 5.610 | 5.610 | 3,120 | +0.05(+0.90%) |
Mar 13, 2024 | 5.560 | 5.650 | 5.560 | 5.560 | 1,193 | -0.03(-0.54%) |
Mar 12, 2024 | 5.610 | 5.720 | 5.590 | 5.590 | 4,915 | -0.11(-1.93%) |
Mar 11, 2024 | 5.720 | 5.720 | 5.600 | 5.700 | 2,982 | +0.09(+1.60%) |
Mar 08, 2024 | 5.640 | 5.850 | 5.610 | 5.610 | 8,646 | -0.03(-0.53%) |
Mar 07, 2024 | 5.620 | 5.750 | 5.620 | 5.640 | 4,821 | +0.02(+0.36%) |
Mar 06, 2024 | 5.650 | 5.700 | 5.620 | 5.620 | 4,027 | -0.04(-0.71%) |
Mar 05, 2024 | 5.650 | 5.680 | 5.650 | 5.660 | 3,463 | +0.00(+0.00%) |
Mar 04, 2024 | 5.670 | 5.700 | 5.650 | 5.660 | 5,723 | -0.01(-0.18%) |
Mar 01, 2024 | 5.670 | 5.800 | 5.670 | 5.670 | 2,848 | -0.17(-2.83%) |
Feb 29, 2024 | 5.680 | 5.835 | 5.660 | 5.835 | 12,170 | +0.16(+2.73%) |
Feb 28, 2024 | 5.850 | 5.850 | 5.680 | 5.680 | 10,974 | -0.19(-3.24%) |
Feb 27, 2024 | 5.850 | 5.900 | 5.850 | 5.870 | 4,197 | +0.01(+0.17%) |
Feb 26, 2024 | 5.960 | 6.050 | 5.830 | 5.860 | 2,885 | -0.04(-0.68%) |
Feb 23, 2024 | 6.000 | 6.000 | 5.900 | 5.900 | 570 | +0.01(+0.17%) |
Feb 22, 2024 | 5.910 | 5.945 | 5.850 | 5.890 | 9,785 | -0.10(-1.67%) |
Feb 21, 2024 | 5.980 | 6.045 | 5.920 | 5.990 | 7,665 | -0.02(-0.33%) |
Feb 20, 2024 | 5.920 | 6.020 | 5.920 | 6.010 | 3,774 | +0.05(+0.84%) |
Feb 16, 2024 | 6.090 | 6.150 | 5.905 | 5.960 | 16,947 | -0.29(-4.64%) |
Feb 15, 2024 | 6.150 | 6.335 | 6.080 | 6.250 | 5,346 | -0.04(-0.64%) |
Feb 14, 2024 | 6.120 | 6.290 | 6.120 | 6.290 | 1,577 | -0.06(-0.94%) |
Feb 13, 2024 | 6.090 | 6.380 | 6.080 | 6.350 | 1,887 | +0.06(+0.95%) |
Feb 12, 2024 | 6.070 | 6.400 | 6.070 | 6.290 | 3,946 | +0.00(+0.00%) |
Feb 09, 2024 | 6.030 | 6.290 | 6.030 | 6.290 | 6,235 | +0.21(+3.45%) |
Feb 08, 2024 | 6.120 | 6.130 | 6.050 | 6.080 | 1,879 | -0.16(-2.56%) |
Feb 07, 2024 | 6.060 | 6.245 | 6.000 | 6.240 | 3,603 | +0.04(+0.65%) |
Feb 06, 2024 | 6.100 | 6.300 | 6.020 | 6.200 | 2,476 | -0.04(-0.64%) |
Feb 05, 2024 | 6.250 | 6.340 | 6.020 | 6.240 | 2,759 | -0.04(-0.64%) |
Feb 02, 2024 | 6.280 | 6.365 | 6.040 | 6.280 | 3,436 | +0.04(+0.64%) |
Feb 01, 2024 | 6.100 | 6.250 | 6.030 | 6.240 | 4,467 | +0.14(+2.30%) |
Jan 31, 2024 | 6.090 | 6.240 | 6.080 | 6.100 | 3,367 | -0.16(-2.56%) |
Jan 30, 2024 | 6.390 | 6.390 | 6.090 | 6.260 | 2,065 | +0.05(+0.88%) |
Jan 29, 2024 | 6.010 | 6.240 | 6.010 | 6.205 | 3,862 | -0.14(-2.28%) |
Jan 26, 2024 | 6.340 | 6.400 | 6.000 | 6.350 | 12,506 | +0.10(+1.60%) |
Jan 25, 2024 | 6.250 | 6.250 | 6.210 | 6.250 | 5,964 | +0.00(+0.00%) |
Jan 24, 2024 | 6.180 | 6.250 | 6.160 | 6.250 | 6,211 | +0.03(+0.40%) |
Jan 23, 2024 | 6.280 | 6.384 | 6.225 | 6.225 | 34,165 | -0.15(-2.28%) |
Jan 22, 2024 | 6.270 | 6.500 | 6.270 | 6.370 | 3,953 | +0.10(+1.59%) |
Jan 19, 2024 | 6.375 | 6.375 | 6.270 | 6.270 | 1,756 | -0.22(-3.32%) |
Jan 18, 2024 | 6.160 | 6.725 | 6.160 | 6.485 | 1,523 | +0.29(+4.77%) |
Jan 17, 2024 | 6.110 | 6.500 | 6.110 | 6.190 | 6,581 | -0.01(-0.16%) |
Jan 16, 2024 | 6.240 | 6.240 | 6.200 | 6.200 | 1,685 | -0.08(-1.27%) |
Jan 12, 2024 | 6.350 | 6.535 | 6.160 | 6.280 | 2,421 | -0.12(-1.88%) |
Jan 11, 2024 | 6.450 | 6.450 | 6.400 | 6.400 | 1,554 | -0.20(-3.03%) |
Jan 10, 2024 | 6.850 | 6.850 | 6.600 | 6.600 | 1,429 | -0.37(-5.31%) |
Jan 09, 2024 | 7.000 | 7.000 | 6.970 | 6.970 | 1,010 | -0.03(-0.44%) |
Jan 08, 2024 | 7.050 | 7.050 | 7.000 | 7.001 | 1,586 | +0.00(+0.01%) |
Jan 05, 2024 | 7.000 | 7.260 | 7.000 | 7.000 | 9,509 | -0.01(-0.14%) |
Jan 04, 2024 | 6.470 | 7.100 | 6.470 | 7.010 | 4,587 | +0.14(+2.04%) |
Jan 03, 2024 | 6.870 | 6.870 | 6.870 | 6.870 | 656 | +0.04(+0.59%) |
Jan 02, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 663 | +0.04(+0.64%) |
Dec 29, 2023 | 6.700 | 7.070 | 6.400 | 6.787 | 4,076 | -0.30(-4.28%) |
Dec 28, 2023 | 6.630 | 7.090 | 6.520 | 7.090 | 5,678 | +0.30(+4.42%) |
Dec 27, 2023 | 6.925 | 7.033 | 6.685 | 6.790 | 3,518 | -0.30(-4.23%) |
Dec 26, 2023 | 6.770 | 7.100 | 6.620 | 7.090 | 3,522 | +0.09(+1.29%) |
Dec 22, 2023 | 7.060 | 7.060 | 6.630 | 7.000 | 4,238 | -0.03(-0.36%) |
Dec 21, 2023 | 6.410 | 7.025 | 6.410 | 7.025 | 1,139 | +0.15(+2.11%) |
Dec 20, 2023 | 6.000 | 6.880 | 6.000 | 6.880 | 7,812 | +0.17(+2.53%) |
Dec 19, 2023 | 6.340 | 6.710 | 6.340 | 6.710 | 2,314 | +0.14(+2.13%) |
Dec 18, 2023 | 6.120 | 6.670 | 6.046 | 6.570 | 2,942 | +0.32(+5.12%) |
Dec 15, 2023 | 6.470 | 6.800 | 6.220 | 6.250 | 4,143 | -0.84(-11.85%) |
Dec 14, 2023 | 7.390 | 7.390 | 6.800 | 7.090 | 4,183 | +0.30(+4.42%) |
Dec 13, 2023 | 6.010 | 7.450 | 6.007 | 6.790 | 3,244 | +0.76(+12.60%) |
Dec 12, 2023 | 6.030 | 6.030 | 6.030 | 6.030 | 1,110 | -0.21(-3.44%) |
Dec 11, 2023 | 5.600 | 6.480 | 5.600 | 6.245 | 3,696 | +0.03(+0.40%) |
Dec 08, 2023 | 6.250 | 6.630 | 6.180 | 6.220 | 8,491 | -0.08(-1.27%) |
Dec 07, 2023 | 6.231 | 6.450 | 6.231 | 6.300 | 2,704 | +0.10(+1.61%) |
Dec 06, 2023 | 6.280 | 6.530 | 6.180 | 6.200 | 5,121 | -0.27(-4.25%) |
Dec 05, 2023 | 7.130 | 7.200 | 6.475 | 6.475 | 9,301 | -1.03(-13.67%) |
Dec 04, 2023 | 7.280 | 7.620 | 7.280 | 7.500 | 5,863 | +0.01(+0.13%) |
Dec 01, 2023 | 7.590 | 7.590 | 7.281 | 7.490 | 3,225 | -0.06(-0.79%) |
Nov 30, 2023 | 7.200 | 7.620 | 7.200 | 7.550 | 4,580 | +0.35(+4.86%) |
Nov 29, 2023 | 7.690 | 7.725 | 7.200 | 7.200 | 18,379 | -0.48(-6.25%) |
Nov 28, 2023 | 7.640 | 7.690 | 7.520 | 7.680 | 5,583 | +0.15(+1.99%) |
Nov 27, 2023 | 7.650 | 7.670 | 7.530 | 7.530 | 7,243 | -0.02(-0.33%) |
Nov 24, 2023 | 7.680 | 7.680 | 7.500 | 7.555 | 6,275 | +0.01(+0.20%) |
Nov 22, 2023 | 7.660 | 7.670 | 7.400 | 7.540 | 4,860 | +0.20(+2.72%) |
Nov 21, 2023 | 7.220 | 7.690 | 7.120 | 7.340 | 4,407 | -0.33(-4.30%) |
Nov 20, 2023 | 7.670 | 7.780 | 7.000 | 7.670 | 8,163 | -0.07(-0.90%) |
Nov 17, 2023 | 7.720 | 7.920 | 7.425 | 7.740 | 14,442 | -0.16(-2.03%) |
Nov 16, 2023 | 7.890 | 7.910 | 7.400 | 7.900 | 5,878 | +0.20(+2.60%) |
Nov 15, 2023 | 6.890 | 7.980 | 6.890 | 7.700 | 6,653 | +0.81(+11.76%) |
Nov 14, 2023 | 6.150 | 7.395 | 6.037 | 6.890 | 6,568 | +0.73(+11.85%) |
Nov 13, 2023 | 5.800 | 6.160 | 5.580 | 6.160 | 6,883 | +0.27(+4.58%) |
Nov 10, 2023 | 5.710 | 5.960 | 5.710 | 5.890 | 2,436 | +0.02(+0.34%) |
Nov 09, 2023 | 5.990 | 6.004 | 5.734 | 5.870 | 7,351 | -0.08(-1.34%) |
Nov 08, 2023 | 5.900 | 5.960 | 5.900 | 5.950 | 4,096 | +0.08(+1.36%) |
Nov 07, 2023 | 5.730 | 6.036 | 5.730 | 5.870 | 6,686 | +0.02(+0.34%) |
Nov 06, 2023 | 5.910 | 6.170 | 5.800 | 5.850 | 6,832 | -0.01(-0.17%) |
Nov 03, 2023 | 5.870 | 6.120 | 5.860 | 5.860 | 3,133 | +0.06(+1.03%) |
Nov 02, 2023 | 6.260 | 6.470 | 5.800 | 5.800 | 20,137 | -0.77(-11.72%) |