Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.400 | 5.470 | 5.270 | 5.280 | 70,877 | -0.08(-1.49%) |
May 16, 2024 | 5.310 | 5.393 | 5.230 | 5.360 | 81,903 | +0.07(+1.32%) |
May 15, 2024 | 5.380 | 5.381 | 5.202 | 5.290 | 111,233 | -0.01(-0.19%) |
May 14, 2024 | 5.530 | 5.568 | 5.290 | 5.300 | 157,551 | -0.20(-3.64%) |
May 13, 2024 | 5.670 | 5.680 | 5.490 | 5.500 | 98,745 | -0.13(-2.31%) |
May 10, 2024 | 5.810 | 5.820 | 5.620 | 5.630 | 67,441 | -0.18(-3.10%) |
May 09, 2024 | 5.590 | 5.880 | 5.590 | 5.810 | 131,825 | +0.21(+3.75%) |
May 08, 2024 | 5.500 | 5.660 | 5.470 | 5.600 | 154,594 | +0.00(+0.00%) |
May 07, 2024 | 5.760 | 5.920 | 4.890 | 5.600 | 310,010 | -0.42(-6.98%) |
May 06, 2024 | 5.980 | 6.030 | 5.960 | 6.020 | 167,651 | +0.04(+0.67%) |
May 03, 2024 | 6.040 | 6.200 | 5.910 | 5.980 | 82,696 | +0.04(+0.67%) |
May 02, 2024 | 6.090 | 6.100 | 5.860 | 5.940 | 122,830 | +0.07(+1.19%) |
May 01, 2024 | 6.040 | 6.080 | 5.840 | 5.870 | 104,794 | -0.14(-2.33%) |
Apr 30, 2024 | 6.090 | 6.100 | 5.940 | 6.010 | 87,883 | -0.13(-2.12%) |
Apr 29, 2024 | 6.220 | 6.310 | 6.100 | 6.140 | 81,801 | -0.04(-0.65%) |
Apr 26, 2024 | 6.190 | 6.270 | 6.160 | 6.180 | 39,469 | +0.03(+0.49%) |
Apr 25, 2024 | 6.100 | 6.190 | 6.040 | 6.150 | 80,432 | +0.00(+0.00%) |
Apr 24, 2024 | 6.280 | 6.359 | 6.070 | 6.150 | 112,018 | -0.11(-1.76%) |
Apr 23, 2024 | 6.350 | 6.430 | 6.250 | 6.260 | 70,832 | -0.09(-1.42%) |
Apr 22, 2024 | 6.350 | 6.440 | 6.290 | 6.350 | 117,391 | +0.02(+0.32%) |
Apr 19, 2024 | 6.160 | 6.330 | 6.160 | 6.330 | 90,778 | +0.13(+2.18%) |
Apr 18, 2024 | 6.280 | 6.340 | 6.180 | 6.195 | 91,651 | -0.05(-0.88%) |
Apr 17, 2024 | 6.360 | 6.420 | 6.250 | 6.250 | 50,831 | -0.09(-1.42%) |
Apr 16, 2024 | 6.330 | 6.420 | 6.220 | 6.340 | 87,418 | +0.00(+0.00%) |
Apr 15, 2024 | 6.300 | 6.420 | 6.250 | 6.340 | 73,590 | +0.05(+0.79%) |
Apr 12, 2024 | 6.330 | 6.430 | 6.250 | 6.290 | 77,297 | -0.03(-0.47%) |
Apr 11, 2024 | 6.140 | 6.400 | 6.140 | 6.320 | 76,068 | +0.17(+2.76%) |
Apr 10, 2024 | 6.330 | 6.450 | 6.070 | 6.150 | 206,259 | -0.35(-5.38%) |
Apr 09, 2024 | 6.410 | 6.550 | 6.400 | 6.500 | 73,583 | +0.10(+1.56%) |
Apr 08, 2024 | 6.370 | 6.480 | 6.370 | 6.400 | 70,444 | +0.05(+0.79%) |
Apr 05, 2024 | 6.360 | 6.400 | 6.285 | 6.350 | 73,723 | -0.01(-0.16%) |
Apr 04, 2024 | 6.490 | 6.635 | 6.340 | 6.360 | 96,489 | -0.09(-1.40%) |
Apr 03, 2024 | 6.440 | 6.540 | 6.430 | 6.450 | 125,855 | +0.01(+0.16%) |
Apr 02, 2024 | 6.490 | 6.500 | 6.360 | 6.440 | 89,361 | -0.07(-1.08%) |
Apr 01, 2024 | 6.480 | 6.595 | 6.450 | 6.510 | 103,364 | +0.08(+1.24%) |
Mar 28, 2024 | 6.430 | 6.490 | 6.380 | 6.430 | 87,856 | +0.01(+0.16%) |
Mar 27, 2024 | 6.340 | 6.430 | 6.270 | 6.420 | 48,457 | +0.14(+2.23%) |
Mar 26, 2024 | 6.370 | 6.385 | 6.280 | 6.280 | 93,309 | -0.04(-0.63%) |
Mar 25, 2024 | 6.360 | 6.470 | 6.240 | 6.320 | 104,760 | +0.00(+0.00%) |
Mar 22, 2024 | 6.350 | 6.470 | 6.290 | 6.320 | 100,230 | -0.01(-0.16%) |
Mar 21, 2024 | 6.270 | 6.400 | 6.270 | 6.330 | 139,949 | +0.06(+0.96%) |
Mar 20, 2024 | 6.230 | 6.350 | 6.140 | 6.270 | 121,162 | +0.00(+0.00%) |
Mar 19, 2024 | 6.120 | 6.310 | 6.080 | 6.270 | 108,381 | +0.13(+2.12%) |
Mar 18, 2024 | 6.160 | 6.320 | 6.125 | 6.140 | 112,200 | -0.02(-0.32%) |
Mar 15, 2024 | 6.070 | 6.240 | 6.060 | 6.160 | 302,650 | +0.10(+1.65%) |
Mar 14, 2024 | 6.100 | 6.120 | 5.940 | 6.060 | 267,165 | -0.11(-1.78%) |
Mar 13, 2024 | 6.100 | 6.170 | 6.090 | 6.170 | 86,248 | +0.07(+1.15%) |
Mar 12, 2024 | 6.120 | 6.135 | 6.000 | 6.100 | 151,419 | +0.00(+0.00%) |
Mar 11, 2024 | 6.120 | 6.280 | 6.080 | 6.100 | 134,757 | -0.10(-1.61%) |
Mar 08, 2024 | 6.270 | 6.340 | 6.170 | 6.200 | 134,649 | +0.00(+0.00%) |
Mar 07, 2024 | 6.430 | 6.440 | 6.140 | 6.200 | 226,820 | -0.18(-2.82%) |
Mar 06, 2024 | 6.200 | 6.540 | 6.150 | 6.380 | 332,880 | +0.23(+3.74%) |
Mar 05, 2024 | 6.330 | 6.330 | 5.600 | 6.150 | 354,003 | -0.51(-7.66%) |
Mar 04, 2024 | 6.700 | 6.780 | 6.490 | 6.660 | 101,656 | -0.04(-0.60%) |
Mar 01, 2024 | 6.590 | 6.760 | 6.470 | 6.700 | 111,240 | +0.16(+2.45%) |
Feb 29, 2024 | 6.530 | 6.610 | 6.450 | 6.540 | 65,947 | +0.11(+1.71%) |
Feb 28, 2024 | 6.700 | 6.700 | 6.420 | 6.430 | 77,235 | -0.28(-4.17%) |
Feb 27, 2024 | 6.740 | 6.770 | 6.690 | 6.710 | 79,096 | +0.04(+0.60%) |
Feb 26, 2024 | 6.530 | 6.730 | 6.520 | 6.670 | 81,291 | +0.11(+1.68%) |
Feb 23, 2024 | 6.470 | 6.590 | 6.360 | 6.560 | 69,909 | +0.09(+1.39%) |
Feb 22, 2024 | 6.750 | 6.750 | 6.440 | 6.470 | 93,624 | -0.30(-4.43%) |
Feb 21, 2024 | 6.670 | 6.780 | 6.595 | 6.770 | 90,254 | +0.10(+1.50%) |
Feb 20, 2024 | 6.640 | 6.970 | 6.595 | 6.670 | 151,425 | -0.07(-1.04%) |
Feb 16, 2024 | 6.730 | 6.810 | 6.590 | 6.740 | 162,352 | -0.03(-0.44%) |
Feb 15, 2024 | 6.440 | 6.780 | 6.430 | 6.770 | 110,798 | +0.33(+5.12%) |
Feb 14, 2024 | 6.310 | 6.450 | 6.270 | 6.440 | 77,631 | +0.21(+3.37%) |
Feb 13, 2024 | 6.520 | 6.590 | 6.220 | 6.230 | 128,638 | -0.46(-6.88%) |
Feb 12, 2024 | 6.450 | 6.755 | 6.390 | 6.690 | 139,627 | +0.27(+4.21%) |
Feb 09, 2024 | 6.430 | 6.460 | 6.260 | 6.420 | 88,719 | +0.03(+0.47%) |
Feb 08, 2024 | 6.310 | 6.405 | 6.265 | 6.390 | 60,376 | +0.10(+1.59%) |
Feb 07, 2024 | 6.430 | 6.470 | 6.270 | 6.290 | 91,806 | -0.14(-2.18%) |
Feb 06, 2024 | 6.460 | 6.650 | 6.390 | 6.430 | 105,894 | -0.05(-0.77%) |
Feb 05, 2024 | 6.520 | 6.570 | 6.427 | 6.480 | 93,780 | -0.10(-1.52%) |
Feb 02, 2024 | 6.520 | 6.660 | 6.420 | 6.580 | 82,489 | -0.06(-0.90%) |
Feb 01, 2024 | 6.530 | 6.700 | 6.495 | 6.640 | 97,496 | +0.15(+2.31%) |
Jan 31, 2024 | 6.730 | 6.760 | 6.490 | 6.490 | 136,633 | -0.25(-3.71%) |
Jan 30, 2024 | 6.700 | 6.860 | 6.620 | 6.740 | 88,161 | +0.03(+0.45%) |
Jan 29, 2024 | 6.620 | 6.720 | 6.560 | 6.710 | 91,626 | +0.10(+1.51%) |
Jan 26, 2024 | 6.780 | 6.780 | 6.600 | 6.610 | 66,098 | -0.12(-1.78%) |
Jan 25, 2024 | 6.640 | 6.730 | 6.600 | 6.730 | 99,366 | +0.20(+3.06%) |
Jan 24, 2024 | 6.540 | 6.620 | 6.390 | 6.530 | 138,771 | +0.08(+1.24%) |
Jan 23, 2024 | 6.630 | 6.730 | 6.420 | 6.450 | 120,331 | -0.08(-1.23%) |
Jan 22, 2024 | 6.420 | 6.540 | 6.310 | 6.530 | 125,801 | +0.14(+2.19%) |
Jan 19, 2024 | 6.260 | 6.400 | 6.210 | 6.390 | 104,533 | +0.15(+2.40%) |
Jan 18, 2024 | 6.200 | 6.445 | 6.130 | 6.240 | 99,440 | +0.07(+1.13%) |
Jan 17, 2024 | 6.250 | 6.470 | 6.105 | 6.170 | 139,594 | -0.16(-2.53%) |
Jan 16, 2024 | 6.180 | 6.365 | 6.130 | 6.330 | 120,176 | +0.06(+0.96%) |
Jan 12, 2024 | 6.520 | 6.520 | 6.270 | 6.270 | 95,462 | -0.17(-2.64%) |
Jan 11, 2024 | 6.490 | 6.550 | 6.435 | 6.440 | 77,848 | -0.08(-1.23%) |
Jan 10, 2024 | 6.450 | 6.520 | 6.400 | 6.520 | 97,063 | +0.08(+1.24%) |
Jan 09, 2024 | 6.650 | 6.710 | 6.430 | 6.440 | 156,171 | -0.30(-4.45%) |
Jan 08, 2024 | 6.930 | 6.930 | 6.680 | 6.740 | 126,466 | -0.18(-2.60%) |
Jan 05, 2024 | 6.640 | 6.990 | 6.581 | 6.920 | 279,977 | +0.24(+3.59%) |
Jan 04, 2024 | 6.780 | 6.780 | 6.575 | 6.680 | 127,747 | -0.09(-1.33%) |
Jan 03, 2024 | 6.850 | 6.945 | 6.700 | 6.770 | 186,195 | -0.11(-1.60%) |
Jan 02, 2024 | 6.950 | 7.020 | 6.800 | 6.880 | 121,885 | -0.13(-1.85%) |
Dec 29, 2023 | 7.130 | 7.140 | 7.000 | 7.010 | 136,110 | -0.13(-1.82%) |
Dec 28, 2023 | 7.120 | 7.210 | 7.090 | 7.140 | 146,213 | +0.02(+0.28%) |
Dec 27, 2023 | 7.250 | 7.289 | 7.090 | 7.120 | 132,680 | -0.09(-1.25%) |
Dec 26, 2023 | 7.160 | 7.280 | 7.160 | 7.210 | 109,409 | +0.09(+1.26%) |
Dec 22, 2023 | 7.230 | 7.304 | 7.090 | 7.120 | 185,659 | -0.06(-0.84%) |
Dec 21, 2023 | 7.160 | 7.340 | 7.120 | 7.180 | 158,394 | +0.08(+1.13%) |
Dec 20, 2023 | 6.870 | 7.270 | 6.860 | 7.100 | 181,074 | +0.25(+3.65%) |
Dec 19, 2023 | 6.890 | 7.065 | 6.840 | 6.850 | 409,816 | +0.05(+0.74%) |
Dec 18, 2023 | 6.790 | 6.910 | 6.730 | 6.800 | 171,700 | -0.01(-0.15%) |
Dec 15, 2023 | 7.110 | 7.110 | 6.800 | 6.810 | 386,091 | -0.20(-2.85%) |
Dec 14, 2023 | 6.720 | 7.010 | 6.650 | 7.010 | 346,270 | +0.44(+6.70%) |
Dec 13, 2023 | 6.410 | 6.580 | 6.190 | 6.570 | 242,225 | +0.17(+2.66%) |
Dec 12, 2023 | 6.530 | 6.665 | 6.305 | 6.400 | 193,292 | -0.16(-2.44%) |
Dec 11, 2023 | 6.710 | 6.730 | 6.530 | 6.560 | 196,976 | -0.15(-2.24%) |
Dec 08, 2023 | 6.770 | 6.850 | 6.690 | 6.710 | 144,929 | -0.04(-0.59%) |
Dec 07, 2023 | 6.690 | 6.760 | 6.665 | 6.750 | 89,011 | +0.05(+0.75%) |
Dec 06, 2023 | 6.800 | 6.900 | 6.562 | 6.700 | 217,188 | -0.05(-0.74%) |
Dec 05, 2023 | 6.760 | 6.868 | 6.650 | 6.750 | 194,833 | -0.04(-0.66%) |
Dec 04, 2023 | 6.890 | 6.978 | 6.730 | 6.795 | 160,728 | -0.12(-1.66%) |
Dec 01, 2023 | 6.530 | 6.950 | 6.371 | 6.910 | 274,150 | +0.39(+5.98%) |
Nov 30, 2023 | 6.540 | 6.540 | 6.425 | 6.520 | 101,586 | -0.02(-0.31%) |
Nov 29, 2023 | 6.440 | 6.640 | 6.400 | 6.540 | 183,857 | +0.11(+1.71%) |
Nov 28, 2023 | 6.450 | 6.530 | 6.360 | 6.430 | 123,669 | -0.02(-0.31%) |
Nov 27, 2023 | 6.350 | 6.470 | 6.320 | 6.450 | 120,819 | +0.09(+1.42%) |
Nov 24, 2023 | 6.370 | 6.415 | 6.300 | 6.360 | 51,857 | +0.03(+0.47%) |
Nov 22, 2023 | 6.390 | 6.520 | 6.320 | 6.330 | 134,170 | -0.08(-1.25%) |
Nov 21, 2023 | 6.470 | 6.559 | 6.360 | 6.410 | 197,852 | -0.09(-1.38%) |
Nov 20, 2023 | 6.350 | 6.525 | 6.290 | 6.500 | 177,486 | +0.15(+2.36%) |
Nov 17, 2023 | 6.410 | 6.410 | 6.275 | 6.350 | 197,409 | +0.00(+0.00%) |
Nov 16, 2023 | 6.320 | 6.350 | 6.121 | 6.350 | 227,129 | +0.02(+0.32%) |
Nov 15, 2023 | 6.000 | 6.390 | 6.000 | 6.330 | 342,049 | +0.38(+6.39%) |
Nov 14, 2023 | 5.770 | 5.990 | 5.770 | 5.950 | 255,152 | +0.37(+6.63%) |
Nov 13, 2023 | 5.710 | 5.749 | 5.510 | 5.580 | 177,696 | -0.19(-3.29%) |
Nov 10, 2023 | 5.660 | 5.870 | 5.590 | 5.770 | 123,869 | +0.11(+1.94%) |
Nov 09, 2023 | 5.690 | 5.730 | 5.555 | 5.660 | 253,140 | +0.04(+0.71%) |
Nov 08, 2023 | 5.750 | 5.750 | 5.480 | 5.620 | 213,773 | -0.15(-2.60%) |
Nov 07, 2023 | 5.910 | 6.000 | 5.670 | 5.770 | 194,518 | -0.12(-2.04%) |
Nov 06, 2023 | 6.080 | 6.080 | 5.760 | 5.890 | 316,678 | -0.27(-4.38%) |
Nov 03, 2023 | 6.370 | 6.436 | 6.020 | 6.160 | 299,914 | -0.05(-0.81%) |
Nov 02, 2023 | 7.000 | 7.052 | 6.165 | 6.210 | 384,054 | -0.72(-10.39%) |