Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 5.420 | 5.470 | 5.419 | 5.430 | 852,327 | +0.01(+0.18%) |
May 24, 2024 | 5.420 | 5.430 | 5.370 | 5.420 | 121,284 | +0.00(+0.00%) |
May 23, 2024 | 5.440 | 5.460 | 5.375 | 5.420 | 247,978 | -0.01(-0.18%) |
May 22, 2024 | 5.460 | 5.480 | 5.415 | 5.430 | 422,560 | -0.06(-1.09%) |
May 21, 2024 | 5.440 | 5.520 | 5.400 | 5.490 | 989,600 | +0.06(+1.10%) |
May 20, 2024 | 5.400 | 5.495 | 5.400 | 5.430 | 165,486 | -0.02(-0.37%) |
May 17, 2024 | 5.440 | 5.460 | 5.390 | 5.450 | 455,007 | +0.00(+0.00%) |
May 16, 2024 | 5.480 | 5.510 | 5.430 | 5.450 | 166,097 | +0.00(+0.00%) |
May 15, 2024 | 5.520 | 5.520 | 5.410 | 5.450 | 346,441 | -0.13(-2.33%) |
May 14, 2024 | 5.540 | 5.590 | 5.540 | 5.580 | 316,791 | +0.03(+0.54%) |
May 13, 2024 | 5.580 | 5.610 | 5.490 | 5.550 | 688,912 | +0.00(+0.00%) |
May 10, 2024 | 5.580 | 5.630 | 5.530 | 5.550 | 363,940 | +0.00(+0.00%) |
May 09, 2024 | 5.590 | 5.590 | 5.510 | 5.550 | 504,664 | -0.17(-2.97%) |
May 08, 2024 | 5.700 | 5.760 | 5.685 | 5.720 | 2,261,088 | -0.10(-1.72%) |
May 07, 2024 | 5.930 | 5.940 | 5.810 | 5.820 | 283,494 | -0.06(-1.02%) |
May 06, 2024 | 5.900 | 6.010 | 5.855 | 5.880 | 542,281 | +0.05(+0.86%) |
May 03, 2024 | 5.930 | 5.930 | 5.815 | 5.830 | 310,520 | +0.09(+1.57%) |
May 02, 2024 | 5.690 | 5.768 | 5.645 | 5.740 | 442,602 | +0.09(+1.59%) |
May 01, 2024 | 5.590 | 5.680 | 5.445 | 5.650 | 654,536 | +0.09(+1.62%) |
Apr 30, 2024 | 5.600 | 5.680 | 5.550 | 5.560 | 1,014,190 | +0.13(+2.39%) |
Apr 29, 2024 | 5.380 | 5.490 | 5.365 | 5.430 | 671,400 | +0.07(+1.31%) |
Apr 26, 2024 | 5.210 | 5.360 | 5.210 | 5.360 | 524,953 | +0.23(+4.48%) |
Apr 25, 2024 | 5.210 | 5.230 | 5.130 | 5.130 | 462,922 | -0.14(-2.66%) |
Apr 24, 2024 | 5.300 | 5.300 | 5.240 | 5.270 | 406,471 | -0.02(-0.38%) |
Apr 23, 2024 | 5.170 | 5.320 | 5.160 | 5.290 | 561,672 | +0.11(+2.12%) |
Apr 22, 2024 | 5.110 | 5.190 | 5.092 | 5.180 | 649,321 | +0.01(+0.16%) |
Apr 19, 2024 | 5.034 | 5.182 | 5.034 | 5.172 | 431,786 | +0.13(+2.54%) |
Apr 18, 2024 | 5.093 | 5.108 | 4.985 | 5.044 | 439,762 | -0.01(-0.19%) |
Apr 17, 2024 | 5.063 | 5.088 | 5.009 | 5.054 | 460,977 | +0.00(+0.00%) |
Apr 16, 2024 | 5.103 | 5.103 | 5.029 | 5.054 | 523,634 | -0.12(-2.29%) |
Apr 15, 2024 | 5.182 | 5.221 | 5.132 | 5.172 | 664,405 | -0.08(-1.50%) |
Apr 12, 2024 | 5.280 | 5.280 | 5.201 | 5.251 | 458,494 | -0.06(-1.11%) |
Apr 11, 2024 | 5.319 | 5.329 | 5.280 | 5.310 | 272,031 | -0.02(-0.37%) |
Apr 10, 2024 | 5.487 | 5.502 | 5.324 | 5.329 | 646,306 | -0.29(-5.09%) |
Apr 09, 2024 | 5.615 | 5.645 | 5.581 | 5.615 | 363,894 | +0.06(+1.06%) |
Apr 08, 2024 | 5.477 | 5.605 | 5.477 | 5.556 | 690,085 | +0.05(+0.89%) |
Apr 05, 2024 | 5.576 | 5.600 | 5.483 | 5.507 | 353,064 | -0.09(-1.58%) |
Apr 04, 2024 | 5.615 | 5.748 | 5.585 | 5.595 | 795,803 | +0.06(+1.07%) |
Apr 03, 2024 | 5.448 | 5.536 | 5.418 | 5.536 | 562,570 | +0.06(+1.08%) |
Apr 02, 2024 | 5.467 | 5.517 | 5.448 | 5.477 | 354,441 | +0.00(+0.00%) |
Apr 01, 2024 | 5.654 | 5.654 | 5.467 | 5.477 | 513,855 | -0.16(-2.80%) |
Mar 28, 2024 | 5.566 | 5.674 | 5.566 | 5.635 | 692,785 | +0.04(+0.70%) |
Mar 27, 2024 | 5.517 | 5.595 | 5.517 | 5.595 | 1,082,578 | +0.09(+1.61%) |
Mar 26, 2024 | 5.507 | 5.585 | 5.507 | 5.507 | 572,282 | -0.02(-0.36%) |
Mar 25, 2024 | 5.546 | 5.546 | 5.517 | 5.526 | 192,938 | +0.02(+0.36%) |
Mar 22, 2024 | 5.546 | 5.556 | 5.507 | 5.507 | 1,173,785 | -0.07(-1.24%) |
Mar 21, 2024 | 5.635 | 5.635 | 5.556 | 5.576 | 253,226 | -0.07(-1.22%) |
Mar 20, 2024 | 5.517 | 5.654 | 5.517 | 5.645 | 335,854 | +0.13(+2.32%) |
Mar 19, 2024 | 5.556 | 5.566 | 5.517 | 5.517 | 498,288 | -0.09(-1.58%) |
Mar 18, 2024 | 5.674 | 5.674 | 5.566 | 5.605 | 348,691 | -0.03(-0.52%) |
Mar 15, 2024 | 5.605 | 5.669 | 5.566 | 5.635 | 499,083 | +0.00(+0.00%) |
Mar 14, 2024 | 5.654 | 5.664 | 5.610 | 5.635 | 289,860 | -0.03(-0.52%) |
Mar 13, 2024 | 5.654 | 5.684 | 5.630 | 5.664 | 355,134 | +0.02(+0.35%) |
Mar 12, 2024 | 5.664 | 5.674 | 5.600 | 5.645 | 392,627 | +0.01(+0.17%) |
Mar 11, 2024 | 5.615 | 5.654 | 5.615 | 5.635 | 185,940 | +0.01(+0.18%) |
Mar 08, 2024 | 5.635 | 5.674 | 5.610 | 5.625 | 330,469 | +0.00(+0.00%) |
Mar 07, 2024 | 5.615 | 5.635 | 5.600 | 5.625 | 158,325 | +0.01(+0.18%) |
Mar 06, 2024 | 5.664 | 5.704 | 5.610 | 5.615 | 377,772 | +0.01(+0.18%) |
Mar 05, 2024 | 5.625 | 5.635 | 5.566 | 5.605 | 505,599 | -0.05(-0.87%) |
Mar 04, 2024 | 5.635 | 5.704 | 5.625 | 5.654 | 260,724 | -0.03(-0.52%) |
Mar 01, 2024 | 5.645 | 5.684 | 5.605 | 5.684 | 220,019 | +0.07(+1.23%) |
Feb 29, 2024 | 5.635 | 5.645 | 5.576 | 5.615 | 441,534 | -0.11(-1.89%) |
Feb 28, 2024 | 5.723 | 5.763 | 5.684 | 5.723 | 175,208 | -0.02(-0.34%) |
Feb 27, 2024 | 5.654 | 5.758 | 5.654 | 5.743 | 185,865 | +0.15(+2.64%) |
Feb 26, 2024 | 5.566 | 5.625 | 5.566 | 5.595 | 338,359 | +0.02(+0.35%) |
Feb 23, 2024 | 5.654 | 5.664 | 5.576 | 5.576 | 391,131 | -0.12(-2.08%) |
Feb 22, 2024 | 5.782 | 5.782 | 5.694 | 5.694 | 228,425 | -0.08(-1.37%) |
Feb 21, 2024 | 5.832 | 5.832 | 5.753 | 5.773 | 378,633 | -0.09(-1.51%) |
Feb 20, 2024 | 5.822 | 5.925 | 5.822 | 5.861 | 374,716 | +0.12(+2.06%) |
Feb 16, 2024 | 5.674 | 5.782 | 5.645 | 5.743 | 416,470 | +0.13(+2.28%) |
Feb 15, 2024 | 5.595 | 5.635 | 5.576 | 5.615 | 308,214 | +0.02(+0.35%) |
Feb 14, 2024 | 5.566 | 5.625 | 5.536 | 5.595 | 374,073 | +0.08(+1.43%) |
Feb 13, 2024 | 5.645 | 5.654 | 5.487 | 5.517 | 406,962 | -0.19(-3.28%) |
Feb 12, 2024 | 5.694 | 5.743 | 5.659 | 5.704 | 274,863 | +0.05(+0.87%) |
Feb 09, 2024 | 5.585 | 5.654 | 5.566 | 5.654 | 269,957 | +0.10(+1.77%) |
Feb 08, 2024 | 5.615 | 5.625 | 5.536 | 5.556 | 485,501 | -0.19(-3.26%) |
Feb 07, 2024 | 5.782 | 5.833 | 5.694 | 5.743 | 466,550 | -0.18(-3.00%) |
Feb 06, 2024 | 5.773 | 5.920 | 5.773 | 5.920 | 779,556 | +0.19(+3.26%) |
Feb 05, 2024 | 5.723 | 5.743 | 5.635 | 5.733 | 563,911 | +0.03(+0.52%) |
Feb 02, 2024 | 5.684 | 5.748 | 5.674 | 5.704 | 655,527 | -0.09(-1.53%) |
Feb 01, 2024 | 5.674 | 5.812 | 5.630 | 5.792 | 2,654,335 | +0.16(+2.80%) |
Jan 31, 2024 | 5.704 | 5.733 | 5.585 | 5.635 | 2,879,319 | -0.24(-4.03%) |
Jan 30, 2024 | 5.743 | 5.911 | 5.704 | 5.871 | 2,074,298 | +0.13(+2.23%) |
Jan 29, 2024 | 5.851 | 5.851 | 5.723 | 5.743 | 386,709 | -0.16(-2.67%) |
Jan 26, 2024 | 5.822 | 5.911 | 5.822 | 5.901 | 579,472 | +0.06(+1.01%) |
Jan 25, 2024 | 5.891 | 5.911 | 5.822 | 5.842 | 656,654 | -0.01(-0.17%) |
Jan 24, 2024 | 5.960 | 5.970 | 5.837 | 5.851 | 389,703 | -0.05(-0.83%) |
Jan 23, 2024 | 5.911 | 5.920 | 5.812 | 5.901 | 541,698 | -0.02(-0.33%) |
Jan 22, 2024 | 5.891 | 5.940 | 5.804 | 5.920 | 1,735,486 | -0.02(-0.31%) |
Jan 19, 2024 | 5.861 | 5.949 | 5.842 | 5.939 | 1,441,687 | +0.02(+0.33%) |
Jan 18, 2024 | 5.842 | 5.920 | 5.827 | 5.920 | 1,402,968 | +0.03(+0.50%) |
Jan 17, 2024 | 5.842 | 5.910 | 5.832 | 5.890 | 1,519,735 | +0.06(+1.00%) |
Jan 16, 2024 | 5.929 | 5.929 | 5.822 | 5.832 | 379,113 | -0.20(-3.38%) |
Jan 12, 2024 | 6.133 | 6.153 | 6.017 | 6.036 | 346,121 | -0.03(-0.48%) |
Jan 11, 2024 | 6.114 | 6.119 | 5.988 | 6.065 | 387,600 | +0.02(+0.32%) |
Jan 10, 2024 | 6.046 | 6.075 | 5.988 | 6.046 | 868,696 | -0.09(-1.43%) |
Jan 09, 2024 | 6.250 | 6.260 | 6.114 | 6.133 | 533,969 | -0.22(-3.52%) |
Jan 08, 2024 | 6.299 | 6.382 | 6.299 | 6.357 | 235,633 | -0.04(-0.61%) |
Jan 05, 2024 | 6.338 | 6.415 | 6.304 | 6.396 | 420,629 | +0.16(+2.49%) |
Jan 04, 2024 | 6.201 | 6.299 | 6.177 | 6.240 | 574,709 | -0.03(-0.47%) |
Jan 03, 2024 | 6.279 | 6.347 | 6.270 | 6.270 | 367,896 | +0.01(+0.16%) |
Jan 02, 2024 | 6.318 | 6.357 | 6.245 | 6.260 | 385,048 | -0.11(-1.68%) |
Dec 29, 2023 | 6.396 | 6.406 | 6.338 | 6.367 | 388,089 | -0.04(-0.61%) |
Dec 28, 2023 | 6.425 | 6.454 | 6.396 | 6.406 | 553,246 | -0.03(-0.45%) |
Dec 27, 2023 | 6.415 | 6.474 | 6.386 | 6.435 | 188,629 | +0.04(+0.61%) |
Dec 26, 2023 | 6.347 | 6.425 | 6.347 | 6.396 | 245,814 | +0.02(+0.30%) |
Dec 22, 2023 | 6.299 | 6.406 | 6.279 | 6.376 | 523,880 | +0.12(+1.86%) |
Dec 21, 2023 | 6.270 | 6.289 | 6.231 | 6.260 | 557,408 | +0.10(+1.58%) |
Dec 20, 2023 | 6.279 | 6.299 | 6.153 | 6.163 | 874,095 | -0.22(-3.50%) |
Dec 19, 2023 | 6.415 | 6.449 | 6.357 | 6.386 | 598,714 | +0.12(+1.86%) |
Dec 18, 2023 | 6.182 | 6.274 | 6.129 | 6.270 | 318,403 | +0.09(+1.42%) |
Dec 15, 2023 | 6.182 | 6.221 | 6.143 | 6.182 | 1,014,867 | -0.10(-1.55%) |
Dec 14, 2023 | 6.338 | 6.401 | 6.221 | 6.279 | 937,081 | +0.05(+0.78%) |
Dec 13, 2023 | 6.007 | 6.240 | 5.983 | 6.231 | 995,364 | +0.27(+4.57%) |
Dec 12, 2023 | 6.046 | 6.046 | 5.929 | 5.958 | 519,643 | -0.09(-1.45%) |
Dec 11, 2023 | 6.036 | 6.075 | 6.022 | 6.046 | 401,904 | -0.04(-0.64%) |
Dec 08, 2023 | 5.978 | 6.114 | 5.978 | 6.085 | 1,015,036 | +0.09(+1.46%) |
Dec 07, 2023 | 6.056 | 6.075 | 5.992 | 5.997 | 1,586,230 | -0.01(-0.16%) |
Dec 06, 2023 | 6.124 | 6.133 | 6.007 | 6.007 | 1,414,748 | -0.07(-1.12%) |
Dec 05, 2023 | 6.065 | 6.138 | 6.046 | 6.075 | 1,212,390 | +0.05(+0.81%) |
Dec 04, 2023 | 6.056 | 6.095 | 6.027 | 6.027 | 1,464,091 | -0.06(-0.96%) |