Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 5.530 | 5.640 | 5.510 | 5.640 | 10,683 | +0.11(+1.99%) |
Jun 05, 2024 | 5.670 | 5.670 | 5.530 | 5.530 | 3,172 | -0.02(-0.38%) |
Jun 04, 2024 | 5.570 | 5.690 | 5.520 | 5.551 | 1,733 | -0.09(-1.58%) |
Jun 03, 2024 | 5.610 | 5.680 | 5.530 | 5.640 | 3,744 | -0.01(-0.18%) |
May 31, 2024 | 5.680 | 5.887 | 5.530 | 5.650 | 5,231 | +0.04(+0.71%) |
May 30, 2024 | 5.820 | 6.110 | 5.150 | 5.610 | 16,532 | -0.07(-1.25%) |
May 29, 2024 | 5.600 | 5.860 | 5.470 | 5.681 | 13,276 | +0.15(+2.73%) |
May 28, 2024 | 5.600 | 5.650 | 5.460 | 5.530 | 7,800 | +0.08(+1.37%) |
May 24, 2024 | 5.580 | 5.600 | 5.410 | 5.455 | 7,823 | -0.00(-0.09%) |
May 23, 2024 | 5.740 | 5.740 | 5.450 | 5.460 | 4,533 | -0.13(-2.33%) |
May 22, 2024 | 5.460 | 5.630 | 5.450 | 5.590 | 6,484 | +0.09(+1.64%) |
May 21, 2024 | 5.480 | 5.634 | 5.480 | 5.500 | 6,666 | -0.06(-1.08%) |
May 20, 2024 | 5.680 | 5.680 | 5.400 | 5.560 | 6,293 | -0.01(-0.18%) |
May 17, 2024 | 5.560 | 5.740 | 5.378 | 5.570 | 3,422 | +0.11(+2.01%) |
May 16, 2024 | 5.500 | 5.500 | 5.450 | 5.460 | 4,152 | -0.04(-0.73%) |
May 15, 2024 | 5.500 | 5.694 | 5.400 | 5.500 | 6,068 | +0.00(+0.00%) |
May 14, 2024 | 5.460 | 5.504 | 5.450 | 5.500 | 10,824 | -0.01(-0.18%) |
May 13, 2024 | 5.350 | 5.510 | 5.350 | 5.510 | 4,690 | +0.09(+1.66%) |
May 10, 2024 | 5.470 | 5.575 | 5.360 | 5.420 | 9,849 | +0.00(+0.00%) |
May 09, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 317 | -0.10(-1.81%) |
May 08, 2024 | 5.670 | 5.670 | 5.400 | 5.520 | 4,459 | -0.14(-2.47%) |
May 07, 2024 | 5.922 | 5.922 | 5.610 | 5.660 | 2,393 | +0.03(+0.53%) |
May 06, 2024 | 5.760 | 5.760 | 5.400 | 5.630 | 6,662 | -0.02(-0.35%) |
May 03, 2024 | 5.630 | 5.770 | 5.307 | 5.650 | 5,519 | +0.10(+1.80%) |
May 02, 2024 | 5.450 | 5.550 | 5.400 | 5.550 | 3,723 | +0.13(+2.39%) |
May 01, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 257 | +0.09(+1.69%) |
Apr 30, 2024 | 5.380 | 5.380 | 5.305 | 5.330 | 4,733 | -0.09(-1.75%) |
Apr 29, 2024 | 5.350 | 5.430 | 5.350 | 5.425 | 2,158 | +0.10(+1.97%) |
Apr 26, 2024 | 5.290 | 5.320 | 5.200 | 5.320 | 5,336 | +0.07(+1.33%) |
Apr 25, 2024 | 5.280 | 5.280 | 5.210 | 5.250 | 2,659 | +0.01(+0.19%) |
Apr 24, 2024 | 5.170 | 5.240 | 5.170 | 5.240 | 963 | +0.00(+0.10%) |
Apr 23, 2024 | 5.100 | 5.235 | 5.100 | 5.235 | 7,844 | +0.10(+1.85%) |
Apr 22, 2024 | 5.280 | 5.280 | 5.140 | 5.140 | 8,453 | -0.09(-1.72%) |
Apr 19, 2024 | 5.350 | 5.350 | 5.140 | 5.230 | 5,619 | -0.05(-0.95%) |
Apr 18, 2024 | 5.240 | 5.290 | 5.232 | 5.280 | 1,994 | +0.08(+1.54%) |
Apr 17, 2024 | 5.110 | 5.250 | 5.110 | 5.200 | 8,258 | +0.04(+0.78%) |
Apr 16, 2024 | 5.170 | 5.170 | 5.117 | 5.160 | 2,437 | +0.02(+0.39%) |
Apr 15, 2024 | 5.180 | 5.180 | 5.140 | 5.140 | 3,414 | -0.02(-0.39%) |
Apr 12, 2024 | 5.110 | 5.213 | 5.110 | 5.160 | 5,510 | -0.01(-0.19%) |
Apr 11, 2024 | 5.240 | 5.240 | 5.170 | 5.170 | 3,468 | +0.02(+0.39%) |
Apr 10, 2024 | 5.110 | 5.290 | 5.110 | 5.150 | 6,207 | -0.02(-0.39%) |
Apr 09, 2024 | 5.440 | 5.440 | 5.130 | 5.170 | 58,422 | -0.15(-2.82%) |
Apr 08, 2024 | 5.680 | 5.756 | 5.260 | 5.320 | 5,884 | -0.24(-4.32%) |
Apr 05, 2024 | 5.820 | 5.820 | 5.300 | 5.560 | 28,237 | -0.26(-4.47%) |
Apr 04, 2024 | 5.770 | 6.000 | 5.550 | 5.820 | 13,213 | +0.14(+2.46%) |
Apr 03, 2024 | 5.730 | 5.730 | 5.680 | 5.680 | 1,450 | +0.00(+0.00%) |
Apr 02, 2024 | 5.680 | 5.890 | 5.680 | 5.680 | 14,680 | -0.12(-2.07%) |
Apr 01, 2024 | 6.100 | 6.100 | 5.760 | 5.800 | 13,035 | -0.31(-5.07%) |
Mar 28, 2024 | 5.950 | 6.120 | 5.470 | 6.110 | 6,160 | +0.12(+2.00%) |
Mar 27, 2024 | 6.230 | 6.230 | 5.670 | 5.990 | 6,298 | -0.31(-4.92%) |
Mar 26, 2024 | 6.280 | 6.320 | 6.100 | 6.300 | 9,087 | -0.05(-0.79%) |
Mar 25, 2024 | 6.210 | 6.350 | 6.120 | 6.350 | 2,607 | +0.05(+0.79%) |
Mar 22, 2024 | 6.260 | 6.350 | 6.260 | 6.300 | 823 | -0.04(-0.63%) |
Mar 21, 2024 | 6.193 | 6.350 | 6.193 | 6.340 | 4,028 | -0.06(-0.94%) |
Mar 20, 2024 | 6.350 | 6.470 | 6.280 | 6.400 | 3,012 | -0.04(-0.62%) |
Mar 19, 2024 | 6.450 | 6.460 | 6.130 | 6.440 | 6,003 | -0.06(-0.92%) |
Mar 18, 2024 | 6.620 | 6.620 | 6.360 | 6.500 | 5,616 | -0.02(-0.31%) |
Mar 15, 2024 | 6.620 | 6.643 | 6.450 | 6.520 | 1,301 | -0.02(-0.31%) |
Mar 14, 2024 | 6.450 | 6.600 | 6.450 | 6.540 | 8,648 | +0.08(+1.24%) |
Mar 13, 2024 | 6.200 | 6.520 | 6.200 | 6.460 | 5,434 | -0.04(-0.62%) |
Mar 12, 2024 | 6.450 | 6.560 | 6.250 | 6.500 | 6,568 | +0.06(+0.93%) |
Mar 11, 2024 | 6.150 | 6.440 | 6.127 | 6.440 | 16,504 | +0.42(+6.98%) |
Mar 08, 2024 | 6.030 | 6.180 | 6.000 | 6.020 | 7,749 | -0.09(-1.47%) |
Mar 07, 2024 | 5.750 | 6.130 | 5.750 | 6.110 | 20,169 | +0.38(+6.63%) |
Mar 06, 2024 | 5.720 | 5.800 | 5.412 | 5.730 | 3,739 | -0.04(-0.69%) |
Mar 05, 2024 | 5.850 | 5.850 | 5.770 | 5.770 | 3,737 | +0.01(+0.17%) |
Mar 04, 2024 | 5.800 | 5.850 | 5.607 | 5.760 | 2,602 | -0.04(-0.69%) |
Mar 01, 2024 | 5.510 | 5.800 | 5.510 | 5.800 | 10,340 | +0.20(+3.57%) |
Feb 29, 2024 | 5.485 | 5.650 | 5.485 | 5.600 | 2,675 | +0.05(+0.90%) |
Feb 28, 2024 | 5.550 | 5.550 | 5.550 | 5.550 | 1,211 | -0.05(-0.89%) |
Feb 27, 2024 | 5.510 | 5.650 | 5.500 | 5.600 | 7,229 | +0.00(+0.00%) |
Feb 26, 2024 | 5.490 | 5.600 | 5.480 | 5.600 | 15,801 | +0.22(+4.09%) |
Feb 23, 2024 | 5.490 | 5.500 | 5.376 | 5.380 | 6,442 | -0.07(-1.28%) |
Feb 22, 2024 | 5.400 | 5.490 | 5.390 | 5.450 | 12,478 | +0.02(+0.30%) |
Feb 21, 2024 | 5.300 | 5.480 | 5.300 | 5.434 | 37,421 | +0.15(+2.91%) |
Feb 20, 2024 | 5.350 | 5.390 | 5.118 | 5.280 | 139,877 | -0.07(-1.31%) |
Feb 16, 2024 | 5.150 | 5.350 | 5.150 | 5.350 | 6,847 | +0.16(+3.08%) |
Feb 15, 2024 | 5.080 | 5.190 | 5.080 | 5.190 | 550 | +0.07(+1.37%) |
Feb 14, 2024 | 5.100 | 5.200 | 5.000 | 5.120 | 5,539 | -0.03(-0.55%) |
Feb 13, 2024 | 5.200 | 5.200 | 5.002 | 5.148 | 4,193 | +0.07(+1.34%) |
Feb 12, 2024 | 5.030 | 5.190 | 5.010 | 5.080 | 7,455 | +0.05(+0.99%) |
Feb 09, 2024 | 5.020 | 5.070 | 5.020 | 5.030 | 1,899 | -0.02(-0.40%) |
Feb 08, 2024 | 5.030 | 5.064 | 5.000 | 5.050 | 8,159 | +0.04(+0.80%) |
Feb 07, 2024 | 5.060 | 5.060 | 5.000 | 5.010 | 2,455 | -0.08(-1.57%) |
Feb 06, 2024 | 5.050 | 5.180 | 5.000 | 5.090 | 3,100 | +0.05(+0.99%) |
Feb 05, 2024 | 5.190 | 5.190 | 5.000 | 5.040 | 4,482 | -0.01(-0.21%) |
Feb 02, 2024 | 5.120 | 5.190 | 5.050 | 5.051 | 4,592 | -0.13(-2.50%) |
Feb 01, 2024 | 5.200 | 5.200 | 5.150 | 5.180 | 1,294 | +0.05(+0.97%) |
Jan 31, 2024 | 5.090 | 5.190 | 5.070 | 5.130 | 3,109 | -0.06(-1.16%) |
Jan 30, 2024 | 5.140 | 5.190 | 5.000 | 5.190 | 12,054 | +0.02(+0.39%) |
Jan 29, 2024 | 5.200 | 5.200 | 5.170 | 5.170 | 2,227 | -0.03(-0.58%) |
Jan 26, 2024 | 5.110 | 5.200 | 5.030 | 5.200 | 2,900 | +0.05(+0.97%) |
Jan 25, 2024 | 5.080 | 5.150 | 5.080 | 5.150 | 1,403 | +0.05(+0.89%) |
Jan 24, 2024 | 5.130 | 5.150 | 5.090 | 5.105 | 6,142 | +0.03(+0.69%) |
Jan 23, 2024 | 5.050 | 5.100 | 5.040 | 5.070 | 24,189 | -0.02(-0.39%) |
Jan 22, 2024 | 5.050 | 5.100 | 5.000 | 5.090 | 23,986 | +0.01(+0.20%) |
Jan 19, 2024 | 5.100 | 5.100 | 5.030 | 5.080 | 13,820 | +0.02(+0.40%) |
Jan 18, 2024 | 5.010 | 5.060 | 5.005 | 5.060 | 4,300 | +0.04(+0.80%) |
Jan 17, 2024 | 5.010 | 5.039 | 5.000 | 5.020 | 2,901 | +0.04(+0.80%) |
Jan 16, 2024 | 5.100 | 5.070 | 4.980 | 4.980 | 8,152 | +0.02(+0.40%) |
Jan 12, 2024 | 5.010 | 5.080 | 4.950 | 4.960 | 6,737 | -0.05(-1.00%) |
Jan 11, 2024 | 5.120 | 5.120 | 5.010 | 5.010 | 5,457 | -0.02(-0.40%) |
Jan 10, 2024 | 5.070 | 5.075 | 5.010 | 5.030 | 2,283 | -0.08(-1.57%) |
Jan 09, 2024 | 5.100 | 5.110 | 5.060 | 5.110 | 3,242 | +0.03(+0.59%) |
Jan 08, 2024 | 5.020 | 5.170 | 5.020 | 5.080 | 2,972 | +0.06(+1.11%) |
Jan 05, 2024 | 5.090 | 5.163 | 5.011 | 5.024 | 8,422 | -0.07(-1.29%) |
Jan 04, 2024 | 5.190 | 5.190 | 5.009 | 5.090 | 10,233 | -0.03(-0.59%) |
Jan 03, 2024 | 5.150 | 5.178 | 5.000 | 5.120 | 20,385 | -0.07(-1.35%) |
Jan 02, 2024 | 5.350 | 5.350 | 5.033 | 5.190 | 20,938 | +0.05(+0.97%) |
Dec 29, 2023 | 5.120 | 5.140 | 5.060 | 5.140 | 13,490 | +0.02(+0.39%) |
Dec 28, 2023 | 5.020 | 5.120 | 5.000 | 5.120 | 28,306 | +0.05(+0.99%) |
Dec 27, 2023 | 5.110 | 5.135 | 5.020 | 5.070 | 6,811 | -0.03(-0.68%) |
Dec 26, 2023 | 5.150 | 5.150 | 5.040 | 5.105 | 2,811 | -0.05(-0.88%) |
Dec 22, 2023 | 5.110 | 5.190 | 5.000 | 5.150 | 5,507 | +0.00(+0.00%) |
Dec 21, 2023 | 5.030 | 5.205 | 5.000 | 5.150 | 11,959 | +0.21(+4.25%) |
Dec 20, 2023 | 4.890 | 4.974 | 4.860 | 4.940 | 17,156 | +0.05(+1.02%) |
Dec 19, 2023 | 4.890 | 4.890 | 4.820 | 4.890 | 10,994 | +0.00(+0.00%) |
Dec 18, 2023 | 5.020 | 5.020 | 4.860 | 4.890 | 11,254 | -0.08(-1.61%) |
Dec 15, 2023 | 4.890 | 4.990 | 4.870 | 4.970 | 8,279 | +0.03(+0.61%) |
Dec 14, 2023 | 4.840 | 4.940 | 4.740 | 4.940 | 25,911 | +0.16(+3.35%) |
Dec 13, 2023 | 4.860 | 4.860 | 4.730 | 4.780 | 57,274 | +0.04(+0.84%) |
Dec 12, 2023 | 4.750 | 4.860 | 4.701 | 4.740 | 38,734 | -0.01(-0.21%) |
Dec 11, 2023 | 4.800 | 4.800 | 4.680 | 4.750 | 106,302 | -0.05(-1.04%) |
Dec 08, 2023 | 4.880 | 4.880 | 4.710 | 4.800 | 17,295 | -0.05(-1.03%) |
Dec 07, 2023 | 4.750 | 4.910 | 4.700 | 4.850 | 134,774 | +0.13(+2.75%) |
Dec 06, 2023 | 4.740 | 4.740 | 4.650 | 4.720 | 8,447 | +0.06(+1.29%) |
Dec 05, 2023 | 4.740 | 4.740 | 4.650 | 4.660 | 14,000 | -0.04(-0.85%) |
Dec 04, 2023 | 4.730 | 4.740 | 4.655 | 4.700 | 18,756 | +0.00(+0.00%) |