Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 5.860 | 5.910 | 5.860 | 5.880 | 125,403 | +0.01(+0.14%) |
Jun 13, 2024 | 5.852 | 5.892 | 5.842 | 5.872 | 111,712 | +0.05(+0.86%) |
Jun 12, 2024 | 5.832 | 5.882 | 5.822 | 5.822 | 69,798 | +0.01(+0.17%) |
Jun 11, 2024 | 5.782 | 5.832 | 5.782 | 5.812 | 78,608 | +0.02(+0.34%) |
Jun 10, 2024 | 5.822 | 5.832 | 5.782 | 5.792 | 64,305 | -0.03(-0.51%) |
Jun 07, 2024 | 5.822 | 5.852 | 5.797 | 5.822 | 38,384 | -0.03(-0.51%) |
Jun 06, 2024 | 5.802 | 5.862 | 5.787 | 5.852 | 119,390 | +0.06(+1.03%) |
Jun 05, 2024 | 5.752 | 5.822 | 5.742 | 5.792 | 136,013 | +0.02(+0.35%) |
Jun 04, 2024 | 5.742 | 5.782 | 5.742 | 5.772 | 129,098 | +0.06(+1.05%) |
Jun 03, 2024 | 5.703 | 5.722 | 5.693 | 5.712 | 96,235 | +0.04(+0.70%) |
May 31, 2024 | 5.653 | 5.683 | 5.633 | 5.673 | 209,000 | +0.05(+0.89%) |
May 30, 2024 | 5.633 | 5.663 | 5.613 | 5.623 | 203,837 | +0.01(+0.18%) |
May 29, 2024 | 5.653 | 5.663 | 5.613 | 5.613 | 173,704 | -0.04(-0.71%) |
May 28, 2024 | 5.683 | 5.703 | 5.643 | 5.653 | 96,244 | -0.01(-0.18%) |
May 24, 2024 | 5.683 | 5.683 | 5.643 | 5.663 | 118,188 | -0.00(-0.09%) |
May 23, 2024 | 5.703 | 5.712 | 5.643 | 5.668 | 189,477 | -0.01(-0.24%) |
May 22, 2024 | 5.732 | 5.742 | 5.673 | 5.681 | 113,151 | -0.05(-0.89%) |
May 21, 2024 | 5.742 | 5.742 | 5.722 | 5.732 | 185,052 | -0.01(-0.17%) |
May 20, 2024 | 5.732 | 5.752 | 5.724 | 5.742 | 43,797 | +0.01(+0.26%) |
May 17, 2024 | 5.742 | 5.752 | 5.712 | 5.727 | 312,706 | +0.00(+0.00%) |
May 16, 2024 | 5.742 | 5.742 | 5.712 | 5.727 | 109,826 | -0.00(-0.09%) |
May 15, 2024 | 5.703 | 5.733 | 5.703 | 5.732 | 118,861 | +0.05(+0.88%) |
May 14, 2024 | 5.712 | 5.712 | 5.683 | 5.683 | 92,570 | -0.01(-0.18%) |
May 13, 2024 | 5.762 | 5.762 | 5.693 | 5.693 | 80,698 | -0.06(-1.07%) |
May 10, 2024 | 5.764 | 5.764 | 5.734 | 5.754 | 133,160 | +0.00(+0.00%) |
May 09, 2024 | 5.744 | 5.764 | 5.744 | 5.754 | 73,521 | +0.01(+0.17%) |
May 08, 2024 | 5.705 | 5.744 | 5.705 | 5.744 | 105,642 | +0.03(+0.61%) |
May 07, 2024 | 5.685 | 5.725 | 5.685 | 5.710 | 101,208 | +0.04(+0.79%) |
May 06, 2024 | 5.675 | 5.695 | 5.665 | 5.665 | 141,929 | -0.01(-0.18%) |
May 03, 2024 | 5.635 | 5.685 | 5.635 | 5.675 | 165,621 | +0.05(+0.88%) |
May 02, 2024 | 5.566 | 5.635 | 5.566 | 5.625 | 135,695 | +0.03(+0.53%) |
May 01, 2024 | 5.575 | 5.605 | 5.575 | 5.595 | 99,315 | +0.01(+0.18%) |
Apr 30, 2024 | 5.556 | 5.595 | 5.541 | 5.585 | 119,365 | +0.03(+0.54%) |
Apr 29, 2024 | 5.536 | 5.556 | 5.525 | 5.556 | 97,539 | +0.02(+0.36%) |
Apr 26, 2024 | 5.546 | 5.546 | 5.516 | 5.536 | 78,700 | +0.00(+0.00%) |
Apr 25, 2024 | 5.516 | 5.536 | 5.516 | 5.536 | 72,081 | -0.05(-0.89%) |
Apr 24, 2024 | 5.575 | 5.595 | 5.556 | 5.585 | 225,089 | +0.02(+0.36%) |
Apr 23, 2024 | 5.546 | 5.566 | 5.546 | 5.566 | 127,562 | +0.05(+0.90%) |
Apr 22, 2024 | 5.536 | 5.556 | 5.506 | 5.516 | 230,034 | -0.03(-0.54%) |
Apr 19, 2024 | 5.536 | 5.561 | 5.536 | 5.546 | 114,322 | +0.01(+0.18%) |
Apr 18, 2024 | 5.575 | 5.575 | 5.526 | 5.536 | 152,938 | -0.02(-0.36%) |
Apr 17, 2024 | 5.566 | 5.566 | 5.536 | 5.556 | 157,656 | +0.01(+0.18%) |
Apr 16, 2024 | 5.526 | 5.571 | 5.516 | 5.546 | 147,857 | +0.01(+0.18%) |
Apr 15, 2024 | 5.585 | 5.590 | 5.536 | 5.536 | 132,861 | -0.06(-1.07%) |
Apr 12, 2024 | 5.575 | 5.604 | 5.575 | 5.595 | 83,374 | +0.01(+0.18%) |
Apr 11, 2024 | 5.605 | 5.605 | 5.556 | 5.585 | 159,975 | -0.01(-0.18%) |
Apr 10, 2024 | 5.605 | 5.635 | 5.566 | 5.595 | 161,545 | -0.06(-1.05%) |
Apr 09, 2024 | 5.715 | 5.715 | 5.650 | 5.655 | 175,988 | -0.03(-0.52%) |
Apr 08, 2024 | 5.725 | 5.744 | 5.675 | 5.685 | 125,603 | +0.00(+0.00%) |
Apr 05, 2024 | 5.715 | 5.720 | 5.685 | 5.685 | 130,437 | -0.04(-0.69%) |
Apr 04, 2024 | 5.754 | 5.764 | 5.715 | 5.725 | 70,022 | +0.01(+0.17%) |
Apr 03, 2024 | 5.734 | 5.754 | 5.695 | 5.715 | 123,170 | -0.05(-0.86%) |
Apr 02, 2024 | 5.764 | 5.774 | 5.744 | 5.764 | 124,126 | -0.01(-0.17%) |
Apr 01, 2024 | 5.794 | 5.834 | 5.754 | 5.774 | 115,519 | -0.05(-0.85%) |
Mar 28, 2024 | 5.824 | 5.844 | 5.784 | 5.824 | 166,354 | +0.02(+0.34%) |
Mar 27, 2024 | 5.824 | 5.824 | 5.804 | 5.804 | 56,757 | +0.00(+0.00%) |
Mar 26, 2024 | 5.834 | 5.844 | 5.789 | 5.804 | 56,260 | +0.00(+0.00%) |
Mar 25, 2024 | 5.794 | 5.829 | 5.784 | 5.804 | 61,496 | -0.01(-0.17%) |
Mar 22, 2024 | 5.834 | 5.864 | 5.804 | 5.814 | 122,047 | +0.02(+0.34%) |
Mar 21, 2024 | 5.854 | 5.859 | 5.794 | 5.794 | 52,316 | -0.02(-0.34%) |
Mar 20, 2024 | 5.874 | 5.874 | 5.814 | 5.814 | 57,775 | -0.05(-0.85%) |
Mar 19, 2024 | 5.854 | 5.874 | 5.824 | 5.864 | 104,959 | +0.03(+0.51%) |
Mar 18, 2024 | 5.774 | 5.874 | 5.774 | 5.834 | 368,791 | +0.06(+1.03%) |
Mar 15, 2024 | 5.725 | 5.784 | 5.705 | 5.774 | 208,428 | +0.07(+1.22%) |
Mar 14, 2024 | 5.764 | 5.784 | 5.705 | 5.705 | 130,918 | -0.06(-1.03%) |
Mar 13, 2024 | 5.764 | 5.774 | 5.744 | 5.764 | 94,713 | -0.00(-0.09%) |
Mar 12, 2024 | 5.784 | 5.784 | 5.744 | 5.769 | 220,603 | +0.00(+0.00%) |
Mar 11, 2024 | 5.784 | 5.794 | 5.754 | 5.769 | 246,166 | +0.00(+0.09%) |
Mar 08, 2024 | 5.794 | 5.794 | 5.754 | 5.764 | 128,034 | +0.00(+0.00%) |
Mar 07, 2024 | 5.784 | 5.794 | 5.744 | 5.764 | 140,465 | +0.01(+0.17%) |
Mar 06, 2024 | 5.774 | 5.774 | 5.744 | 5.754 | 99,138 | +0.00(+0.00%) |
Mar 05, 2024 | 5.754 | 5.764 | 5.734 | 5.754 | 148,802 | +0.04(+0.70%) |
Mar 04, 2024 | 5.734 | 5.754 | 5.715 | 5.715 | 93,295 | -0.03(-0.52%) |
Mar 01, 2024 | 5.754 | 5.754 | 5.725 | 5.744 | 87,265 | -0.01(-0.17%) |
Feb 29, 2024 | 5.734 | 5.769 | 5.715 | 5.754 | 108,731 | +0.05(+0.87%) |
Feb 28, 2024 | 5.715 | 5.715 | 5.696 | 5.705 | 77,778 | +0.02(+0.35%) |
Feb 27, 2024 | 5.675 | 5.705 | 5.665 | 5.685 | 128,873 | +0.02(+0.35%) |
Feb 26, 2024 | 5.764 | 5.769 | 5.650 | 5.665 | 274,682 | -0.07(-1.21%) |
Feb 23, 2024 | 5.794 | 5.824 | 5.715 | 5.734 | 117,316 | -0.04(-0.69%) |
Feb 22, 2024 | 5.804 | 5.804 | 5.754 | 5.774 | 148,204 | +0.00(+0.00%) |
Feb 21, 2024 | 5.764 | 5.784 | 5.764 | 5.774 | 66,596 | +0.02(+0.43%) |
Feb 20, 2024 | 5.764 | 5.784 | 5.734 | 5.749 | 72,204 | +0.00(+0.09%) |
Feb 16, 2024 | 5.764 | 5.764 | 5.725 | 5.744 | 109,420 | -0.02(-0.43%) |
Feb 15, 2024 | 5.744 | 5.784 | 5.744 | 5.769 | 100,980 | +0.02(+0.43%) |
Feb 14, 2024 | 5.754 | 5.754 | 5.715 | 5.744 | 114,788 | +0.02(+0.43%) |
Feb 13, 2024 | 5.744 | 5.764 | 5.710 | 5.720 | 183,777 | -0.08(-1.32%) |
Feb 12, 2024 | 5.776 | 5.806 | 5.747 | 5.796 | 148,295 | +0.06(+1.04%) |
Feb 09, 2024 | 5.727 | 5.756 | 5.717 | 5.737 | 148,760 | +0.04(+0.70%) |
Feb 08, 2024 | 5.677 | 5.717 | 5.667 | 5.697 | 183,046 | +0.02(+0.35%) |
Feb 07, 2024 | 5.697 | 5.717 | 5.672 | 5.677 | 171,635 | +0.00(+0.00%) |
Feb 06, 2024 | 5.657 | 5.677 | 5.638 | 5.677 | 178,744 | +0.03(+0.53%) |
Feb 05, 2024 | 5.638 | 5.667 | 5.628 | 5.647 | 236,339 | -0.03(-0.52%) |
Feb 02, 2024 | 5.677 | 5.697 | 5.662 | 5.677 | 190,517 | -0.04(-0.69%) |
Feb 01, 2024 | 5.667 | 5.737 | 5.667 | 5.717 | 198,289 | +0.08(+1.41%) |
Jan 31, 2024 | 5.608 | 5.697 | 5.608 | 5.638 | 291,385 | +0.02(+0.35%) |
Jan 30, 2024 | 5.598 | 5.638 | 5.598 | 5.618 | 135,539 | +0.02(+0.35%) |
Jan 29, 2024 | 5.548 | 5.608 | 5.538 | 5.598 | 235,273 | +0.05(+0.98%) |
Jan 26, 2024 | 5.558 | 5.588 | 5.534 | 5.543 | 231,764 | -0.02(-0.44%) |
Jan 25, 2024 | 5.558 | 5.618 | 5.558 | 5.568 | 177,269 | +0.01(+0.18%) |
Jan 24, 2024 | 5.568 | 5.588 | 5.558 | 5.558 | 92,283 | -0.01(-0.18%) |
Jan 23, 2024 | 5.598 | 5.647 | 5.558 | 5.568 | 130,507 | -0.03(-0.53%) |
Jan 22, 2024 | 5.588 | 5.623 | 5.588 | 5.598 | 100,604 | +0.03(+0.53%) |
Jan 19, 2024 | 5.558 | 5.578 | 5.519 | 5.568 | 181,791 | +0.00(+0.00%) |
Jan 18, 2024 | 5.638 | 5.677 | 5.568 | 5.568 | 103,259 | -0.04(-0.71%) |
Jan 17, 2024 | 5.667 | 5.677 | 5.608 | 5.608 | 123,550 | -0.08(-1.39%) |
Jan 16, 2024 | 5.737 | 5.766 | 5.677 | 5.687 | 211,653 | -0.04(-0.69%) |
Jan 12, 2024 | 5.766 | 5.766 | 5.707 | 5.727 | 207,549 | +0.02(+0.31%) |
Jan 11, 2024 | 5.709 | 5.719 | 5.689 | 5.709 | 153,972 | +0.00(+0.00%) |
Jan 10, 2024 | 5.669 | 5.719 | 5.669 | 5.709 | 149,631 | +0.03(+0.52%) |
Jan 09, 2024 | 5.719 | 5.719 | 5.674 | 5.679 | 106,244 | -0.03(-0.52%) |
Jan 08, 2024 | 5.669 | 5.719 | 5.669 | 5.709 | 95,727 | +0.07(+1.23%) |
Jan 05, 2024 | 5.650 | 5.669 | 5.630 | 5.640 | 94,017 | -0.02(-0.35%) |
Jan 04, 2024 | 5.650 | 5.669 | 5.610 | 5.660 | 235,899 | -0.05(-0.86%) |
Jan 03, 2024 | 5.640 | 5.709 | 5.635 | 5.709 | 162,230 | +0.04(+0.70%) |
Jan 02, 2024 | 5.610 | 5.709 | 5.600 | 5.669 | 256,512 | +0.03(+0.53%) |
Dec 29, 2023 | 5.600 | 5.650 | 5.561 | 5.640 | 467,800 | +0.06(+1.06%) |
Dec 28, 2023 | 5.630 | 5.630 | 5.561 | 5.581 | 278,531 | -0.04(-0.70%) |
Dec 27, 2023 | 5.640 | 5.650 | 5.600 | 5.620 | 213,848 | -0.01(-0.18%) |
Dec 26, 2023 | 5.660 | 5.660 | 5.591 | 5.630 | 208,179 | +0.00(+0.00%) |
Dec 22, 2023 | 5.650 | 5.650 | 5.610 | 5.630 | 125,374 | +0.00(+0.00%) |
Dec 21, 2023 | 5.630 | 5.649 | 5.595 | 5.630 | 205,896 | +0.03(+0.53%) |
Dec 20, 2023 | 5.630 | 5.650 | 5.600 | 5.600 | 299,585 | -0.03(-0.53%) |
Dec 19, 2023 | 5.620 | 5.650 | 5.620 | 5.630 | 215,184 | +0.01(+0.18%) |
Dec 18, 2023 | 5.620 | 5.620 | 5.590 | 5.620 | 170,883 | +0.01(+0.18%) |
Dec 15, 2023 | 5.630 | 5.630 | 5.600 | 5.610 | 101,542 | +0.01(+0.18%) |
Dec 14, 2023 | 5.541 | 5.610 | 5.541 | 5.600 | 105,721 | +0.08(+1.43%) |
Dec 13, 2023 | 5.482 | 5.531 | 5.457 | 5.521 | 159,147 | +0.05(+0.87%) |
Dec 12, 2023 | 5.494 | 5.513 | 5.474 | 5.474 | 184,907 | -0.02(-0.36%) |
Dec 11, 2023 | 5.503 | 5.523 | 5.484 | 5.494 | 107,150 | -0.01(-0.18%) |
Dec 08, 2023 | 5.503 | 5.513 | 5.494 | 5.503 | 95,658 | +0.00(+0.00%) |
Dec 07, 2023 | 5.494 | 5.528 | 5.479 | 5.503 | 130,978 | +0.02(+0.36%) |
Dec 06, 2023 | 5.543 | 5.543 | 5.444 | 5.484 | 143,526 | -0.03(-0.54%) |
Dec 05, 2023 | 5.474 | 5.513 | 5.474 | 5.513 | 127,508 | +0.06(+1.08%) |
Dec 04, 2023 | 5.474 | 5.513 | 5.410 | 5.454 | 228,218 | -0.02(-0.36%) |