Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.190 | 5.320 | 5.165 | 5.280 | 970,242 | +0.09(+1.73%) |
May 16, 2024 | 5.180 | 5.230 | 5.140 | 5.190 | 1,116,388 | +0.02(+0.39%) |
May 15, 2024 | 5.200 | 5.260 | 5.150 | 5.170 | 833,857 | +0.05(+0.98%) |
May 14, 2024 | 5.190 | 5.240 | 5.095 | 5.120 | 555,307 | +0.02(+0.39%) |
May 13, 2024 | 5.110 | 5.157 | 5.085 | 5.100 | 496,761 | +0.01(+0.20%) |
May 10, 2024 | 5.100 | 5.120 | 5.035 | 5.090 | 410,471 | -0.02(-0.39%) |
May 09, 2024 | 5.100 | 5.115 | 5.050 | 5.110 | 670,678 | +0.04(+0.79%) |
May 08, 2024 | 4.990 | 5.120 | 4.970 | 5.070 | 773,030 | +0.01(+0.20%) |
May 07, 2024 | 5.100 | 5.150 | 5.060 | 5.060 | 530,666 | +0.00(+0.00%) |
May 06, 2024 | 5.110 | 5.160 | 5.035 | 5.060 | 651,577 | -0.01(-0.20%) |
May 03, 2024 | 5.180 | 5.220 | 5.025 | 5.070 | 769,576 | -0.02(-0.39%) |
May 02, 2024 | 5.040 | 5.100 | 4.945 | 5.090 | 1,003,900 | +0.08(+1.50%) |
May 01, 2024 | 4.700 | 5.133 | 4.700 | 5.015 | 1,507,443 | +0.32(+6.92%) |
Apr 30, 2024 | 4.720 | 4.750 | 4.676 | 4.691 | 750,305 | -0.04(-0.83%) |
Apr 29, 2024 | 4.740 | 4.818 | 4.720 | 4.730 | 880,924 | +0.00(+0.00%) |
Apr 26, 2024 | 4.848 | 4.897 | 4.730 | 4.730 | 1,274,515 | -0.15(-3.02%) |
Apr 25, 2024 | 4.936 | 4.962 | 4.730 | 4.877 | 1,696,138 | -0.22(-4.25%) |
Apr 24, 2024 | 5.221 | 5.325 | 4.897 | 5.094 | 1,332,333 | -0.10(-1.89%) |
Apr 23, 2024 | 5.143 | 5.241 | 5.113 | 5.192 | 1,261,662 | +0.07(+1.34%) |
Apr 22, 2024 | 5.221 | 5.251 | 5.123 | 5.123 | 732,113 | -0.07(-1.33%) |
Apr 19, 2024 | 5.045 | 5.202 | 4.986 | 5.192 | 1,146,676 | +0.12(+2.33%) |
Apr 18, 2024 | 5.025 | 5.128 | 5.015 | 5.074 | 849,664 | +0.04(+0.78%) |
Apr 17, 2024 | 5.094 | 5.113 | 4.990 | 5.035 | 855,849 | +0.02(+0.39%) |
Apr 16, 2024 | 5.064 | 5.089 | 5.005 | 5.015 | 781,572 | -0.11(-2.11%) |
Apr 15, 2024 | 5.212 | 5.310 | 5.074 | 5.123 | 909,469 | -0.08(-1.51%) |
Apr 12, 2024 | 5.192 | 5.261 | 5.143 | 5.202 | 1,184,336 | -0.04(-0.75%) |
Apr 11, 2024 | 5.231 | 5.320 | 5.153 | 5.241 | 832,376 | +0.07(+1.33%) |
Apr 10, 2024 | 5.310 | 5.310 | 5.064 | 5.172 | 1,185,182 | -0.27(-4.88%) |
Apr 09, 2024 | 5.448 | 5.507 | 5.403 | 5.438 | 651,091 | +0.03(+0.55%) |
Apr 08, 2024 | 5.389 | 5.457 | 5.374 | 5.408 | 624,369 | +0.04(+0.73%) |
Apr 05, 2024 | 5.467 | 5.477 | 5.340 | 5.369 | 390,402 | -0.11(-1.97%) |
Apr 04, 2024 | 5.556 | 5.605 | 5.443 | 5.477 | 640,951 | +0.02(+0.36%) |
Apr 03, 2024 | 5.516 | 5.575 | 5.448 | 5.457 | 687,011 | -0.11(-1.94%) |
Apr 02, 2024 | 5.575 | 5.635 | 5.472 | 5.566 | 1,004,326 | -0.10(-1.74%) |
Apr 01, 2024 | 5.831 | 5.831 | 5.654 | 5.664 | 541,206 | -0.20(-3.36%) |
Mar 28, 2024 | 5.802 | 5.939 | 5.802 | 5.861 | 878,027 | +0.06(+1.02%) |
Mar 27, 2024 | 5.556 | 5.802 | 5.546 | 5.802 | 656,988 | +0.29(+5.36%) |
Mar 26, 2024 | 5.575 | 5.625 | 5.461 | 5.507 | 710,507 | -0.06(-1.06%) |
Mar 25, 2024 | 5.595 | 5.644 | 5.556 | 5.566 | 495,438 | +0.03(+0.53%) |
Mar 22, 2024 | 5.733 | 5.762 | 5.536 | 5.536 | 603,884 | -0.18(-3.10%) |
Mar 21, 2024 | 5.694 | 5.782 | 5.369 | 5.713 | 982,937 | +0.06(+1.04%) |
Mar 20, 2024 | 5.359 | 5.733 | 5.320 | 5.654 | 932,958 | +0.24(+4.36%) |
Mar 19, 2024 | 5.507 | 5.561 | 5.418 | 5.418 | 842,027 | -0.09(-1.61%) |
Mar 18, 2024 | 5.713 | 5.713 | 5.492 | 5.507 | 1,035,879 | -0.23(-3.94%) |
Mar 15, 2024 | 5.575 | 5.762 | 5.575 | 5.733 | 2,434,603 | +0.14(+2.46%) |
Mar 14, 2024 | 5.694 | 5.703 | 5.561 | 5.595 | 1,061,660 | -0.14(-2.40%) |
Mar 13, 2024 | 5.635 | 5.787 | 5.635 | 5.733 | 833,926 | +0.07(+1.22%) |
Mar 12, 2024 | 5.733 | 5.733 | 5.580 | 5.664 | 828,441 | -0.07(-1.20%) |
Mar 11, 2024 | 5.753 | 5.802 | 5.703 | 5.733 | 527,869 | -0.06(-1.02%) |
Mar 08, 2024 | 5.802 | 5.866 | 5.762 | 5.792 | 715,898 | +0.06(+1.03%) |
Mar 07, 2024 | 5.811 | 5.841 | 5.694 | 5.733 | 860,455 | -0.01(-0.17%) |
Mar 06, 2024 | 5.733 | 5.757 | 5.561 | 5.743 | 1,382,077 | +0.03(+0.52%) |
Mar 05, 2024 | 5.477 | 5.836 | 5.438 | 5.713 | 1,412,383 | +0.24(+4.31%) |
Mar 04, 2024 | 5.556 | 5.635 | 5.457 | 5.477 | 898,152 | -0.08(-1.42%) |
Mar 01, 2024 | 5.654 | 5.692 | 5.546 | 5.556 | 829,688 | -0.14(-2.42%) |
Feb 29, 2024 | 5.782 | 5.851 | 5.664 | 5.694 | 1,133,458 | +0.06(+1.05%) |
Feb 28, 2024 | 5.575 | 5.698 | 5.539 | 5.635 | 1,119,865 | -0.01(-0.17%) |
Feb 27, 2024 | 5.684 | 5.738 | 5.625 | 5.644 | 754,600 | -0.01(-0.17%) |
Feb 26, 2024 | 5.703 | 5.772 | 5.625 | 5.654 | 717,354 | -0.09(-1.54%) |
Feb 23, 2024 | 5.762 | 5.811 | 5.684 | 5.743 | 593,289 | -0.02(-0.34%) |
Feb 22, 2024 | 5.811 | 5.866 | 5.703 | 5.762 | 813,030 | -0.08(-1.35%) |
Feb 21, 2024 | 5.792 | 5.851 | 5.723 | 5.841 | 808,764 | +0.04(+0.68%) |
Feb 20, 2024 | 5.713 | 5.875 | 5.674 | 5.802 | 768,070 | +0.01(+0.17%) |
Feb 16, 2024 | 5.900 | 5.929 | 5.713 | 5.792 | 846,375 | -0.18(-2.97%) |
Feb 15, 2024 | 5.880 | 6.013 | 5.841 | 5.969 | 968,818 | +0.17(+2.88%) |
Feb 14, 2024 | 5.802 | 5.890 | 5.689 | 5.802 | 1,015,666 | +0.10(+1.72%) |
Feb 13, 2024 | 5.851 | 5.870 | 5.625 | 5.703 | 1,429,596 | -0.35(-5.84%) |
Feb 12, 2024 | 6.018 | 6.146 | 5.998 | 6.057 | 1,064,298 | +0.05(+0.82%) |
Feb 09, 2024 | 5.821 | 6.018 | 5.738 | 6.008 | 1,064,879 | +0.19(+3.21%) |
Feb 08, 2024 | 5.743 | 5.929 | 5.743 | 5.821 | 943,149 | +0.09(+1.54%) |
Feb 07, 2024 | 5.792 | 5.806 | 5.639 | 5.733 | 1,246,773 | -0.08(-1.35%) |
Feb 06, 2024 | 5.939 | 5.998 | 5.802 | 5.811 | 919,213 | -0.12(-1.99%) |
Feb 05, 2024 | 5.989 | 5.993 | 5.767 | 5.929 | 1,466,452 | -0.16(-2.58%) |
Feb 02, 2024 | 6.077 | 6.180 | 5.959 | 6.087 | 1,259,211 | -0.15(-2.37%) |
Feb 01, 2024 | 6.185 | 6.293 | 6.038 | 6.234 | 1,266,734 | +0.08(+1.36%) |
Jan 31, 2024 | 6.306 | 6.374 | 6.151 | 6.151 | 1,726,866 | -0.23(-3.65%) |
Jan 30, 2024 | 6.335 | 6.413 | 6.306 | 6.384 | 749,424 | +0.02(+0.30%) |
Jan 29, 2024 | 6.209 | 6.384 | 6.162 | 6.364 | 974,832 | +0.12(+1.86%) |
Jan 26, 2024 | 6.248 | 6.393 | 6.219 | 6.248 | 1,294,781 | +0.04(+0.63%) |
Jan 25, 2024 | 5.986 | 6.330 | 5.942 | 6.209 | 1,334,547 | +0.35(+5.96%) |
Jan 24, 2024 | 5.899 | 6.073 | 5.845 | 5.860 | 1,409,622 | -0.04(-0.66%) |
Jan 23, 2024 | 6.015 | 6.025 | 5.879 | 5.899 | 706,096 | -0.07(-1.14%) |
Jan 22, 2024 | 5.850 | 6.063 | 5.821 | 5.966 | 898,036 | +0.17(+3.02%) |
Jan 19, 2024 | 5.704 | 5.792 | 5.617 | 5.792 | 623,307 | +0.13(+2.23%) |
Jan 18, 2024 | 5.675 | 5.680 | 5.569 | 5.666 | 745,738 | +0.00(+0.00%) |
Jan 17, 2024 | 5.540 | 5.666 | 5.520 | 5.666 | 888,282 | +0.02(+0.34%) |
Jan 16, 2024 | 5.724 | 5.748 | 5.607 | 5.646 | 697,808 | -0.17(-3.00%) |
Jan 12, 2024 | 5.937 | 5.971 | 5.690 | 5.821 | 644,436 | -0.06(-0.99%) |
Jan 11, 2024 | 5.928 | 5.957 | 5.724 | 5.879 | 969,951 | -0.12(-1.94%) |
Jan 10, 2024 | 5.772 | 6.005 | 5.772 | 5.996 | 887,858 | +0.17(+3.00%) |
Jan 09, 2024 | 5.821 | 5.860 | 5.729 | 5.821 | 689,833 | -0.10(-1.64%) |
Jan 08, 2024 | 5.976 | 5.986 | 5.862 | 5.918 | 723,409 | -0.06(-0.97%) |
Jan 05, 2024 | 5.889 | 6.049 | 5.889 | 5.976 | 1,098,350 | +0.03(+0.49%) |
Jan 04, 2024 | 6.034 | 6.125 | 5.937 | 5.947 | 805,559 | -0.07(-1.13%) |
Jan 03, 2024 | 6.199 | 6.243 | 5.998 | 6.015 | 788,442 | -0.23(-3.73%) |
Jan 02, 2024 | 6.199 | 6.350 | 6.122 | 6.248 | 765,565 | -0.01(-0.16%) |
Dec 29, 2023 | 6.364 | 6.379 | 6.228 | 6.257 | 941,161 | -0.14(-2.12%) |
Dec 28, 2023 | 6.442 | 6.452 | 6.364 | 6.393 | 500,175 | -0.08(-1.20%) |
Dec 27, 2023 | 6.568 | 6.578 | 6.461 | 6.471 | 614,359 | -0.10(-1.48%) |
Dec 26, 2023 | 6.529 | 6.597 | 6.471 | 6.568 | 778,398 | +0.08(+1.20%) |
Dec 22, 2023 | 6.471 | 6.597 | 6.432 | 6.490 | 982,912 | +0.07(+1.06%) |
Dec 21, 2023 | 6.432 | 6.529 | 6.379 | 6.422 | 583,031 | +0.06(+0.91%) |
Dec 20, 2023 | 6.442 | 6.612 | 6.287 | 6.364 | 1,165,590 | -0.08(-1.20%) |
Dec 19, 2023 | 6.248 | 6.452 | 6.228 | 6.442 | 1,192,738 | +0.21(+3.43%) |
Dec 18, 2023 | 6.277 | 6.413 | 6.199 | 6.228 | 1,363,827 | -0.05(-0.77%) |
Dec 15, 2023 | 6.393 | 6.393 | 6.199 | 6.277 | 2,344,730 | +0.02(+0.31%) |
Dec 14, 2023 | 6.122 | 6.335 | 6.122 | 6.257 | 2,019,360 | +0.28(+4.71%) |
Dec 13, 2023 | 5.617 | 5.986 | 5.569 | 5.976 | 1,493,939 | +0.34(+6.02%) |
Dec 12, 2023 | 5.588 | 5.685 | 5.510 | 5.637 | 644,464 | +0.04(+0.69%) |
Dec 11, 2023 | 5.607 | 5.607 | 5.491 | 5.598 | 950,534 | -0.01(-0.17%) |
Dec 08, 2023 | 5.617 | 5.700 | 5.588 | 5.607 | 675,084 | +0.00(+0.00%) |
Dec 07, 2023 | 5.559 | 5.617 | 5.491 | 5.607 | 958,556 | +0.10(+1.76%) |
Dec 06, 2023 | 5.569 | 5.666 | 5.510 | 5.510 | 840,145 | -0.03(-0.53%) |
Dec 05, 2023 | 5.685 | 5.685 | 5.476 | 5.540 | 740,947 | -0.16(-2.73%) |
Dec 04, 2023 | 5.413 | 5.695 | 5.413 | 5.695 | 1,234,228 | +0.24(+4.45%) |
Dec 01, 2023 | 5.219 | 5.462 | 5.132 | 5.452 | 2,144,692 | +0.22(+4.27%) |
Nov 30, 2023 | 5.326 | 5.404 | 5.181 | 5.229 | 1,029,911 | -0.08(-1.46%) |
Nov 29, 2023 | 5.268 | 5.384 | 5.224 | 5.307 | 1,038,908 | +0.14(+2.63%) |
Nov 28, 2023 | 5.084 | 5.219 | 4.987 | 5.171 | 630,811 | +0.12(+2.30%) |
Nov 27, 2023 | 5.006 | 5.064 | 4.972 | 5.054 | 1,096,805 | +0.03(+0.58%) |
Nov 24, 2023 | 5.035 | 5.074 | 5.016 | 5.025 | 376,508 | -0.01(-0.19%) |
Nov 22, 2023 | 5.093 | 5.307 | 4.996 | 5.035 | 672,897 | -0.01(-0.19%) |
Nov 21, 2023 | 5.103 | 5.103 | 5.016 | 5.045 | 615,564 | -0.10(-1.89%) |
Nov 20, 2023 | 5.161 | 5.229 | 5.088 | 5.142 | 665,160 | -0.01(-0.19%) |
Nov 17, 2023 | 5.142 | 5.263 | 5.103 | 5.152 | 1,180,983 | +0.08(+1.53%) |
Nov 16, 2023 | 5.229 | 5.229 | 5.064 | 5.074 | 778,821 | -0.14(-2.61%) |
Nov 15, 2023 | 5.239 | 5.307 | 5.152 | 5.210 | 962,050 | -0.06(-1.10%) |
Nov 14, 2023 | 5.113 | 5.306 | 5.069 | 5.268 | 1,400,058 | +0.35(+7.10%) |
Nov 13, 2023 | 4.919 | 4.987 | 4.836 | 4.919 | 452,030 | -0.01(-0.20%) |
Nov 10, 2023 | 5.035 | 5.045 | 4.904 | 4.928 | 760,702 | -0.08(-1.55%) |
Nov 09, 2023 | 5.239 | 5.244 | 4.977 | 5.006 | 731,676 | -0.22(-4.27%) |
Nov 08, 2023 | 5.268 | 5.282 | 5.190 | 5.229 | 718,623 | -0.06(-1.10%) |
Nov 07, 2023 | 5.375 | 5.375 | 5.278 | 5.287 | 605,613 | -0.13(-2.33%) |
Nov 06, 2023 | 5.336 | 5.443 | 5.273 | 5.413 | 870,466 | +0.05(+0.90%) |
Nov 03, 2023 | 5.336 | 5.491 | 5.287 | 5.365 | 1,092,767 | +0.19(+3.75%) |
Nov 02, 2023 | 4.909 | 5.171 | 4.909 | 5.171 | 963,457 | +0.30(+6.07%) |