Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 5.970 | 5.970 | 5.840 | 5.870 | 19,467,402 | -0.08(-1.34%) |
May 22, 2024 | 5.850 | 5.960 | 5.850 | 5.950 | 16,817,308 | +0.16(+2.76%) |
May 21, 2024 | 5.850 | 5.850 | 5.730 | 5.790 | 14,260,797 | +0.02(+0.35%) |
May 20, 2024 | 5.760 | 5.790 | 5.710 | 5.770 | 15,554,473 | +0.03(+0.52%) |
May 17, 2024 | 5.700 | 5.740 | 5.640 | 5.740 | 12,253,416 | +0.05(+0.88%) |
May 16, 2024 | 5.640 | 5.710 | 5.610 | 5.690 | 14,477,968 | +0.01(+0.18%) |
May 15, 2024 | 5.610 | 5.690 | 5.550 | 5.680 | 18,200,772 | +0.02(+0.35%) |
May 14, 2024 | 5.630 | 5.740 | 5.615 | 5.660 | 32,637,940 | +0.30(+5.60%) |
May 13, 2024 | 5.310 | 5.395 | 5.300 | 5.360 | 11,220,050 | +0.02(+0.37%) |
May 10, 2024 | 5.360 | 5.370 | 5.301 | 5.340 | 8,358,907 | +0.05(+0.95%) |
May 09, 2024 | 5.300 | 5.330 | 5.280 | 5.290 | 6,077,034 | +0.03(+0.57%) |
May 08, 2024 | 5.250 | 5.300 | 5.220 | 5.260 | 6,231,771 | -0.04(-0.75%) |
May 07, 2024 | 5.350 | 5.370 | 5.280 | 5.300 | 12,007,860 | +0.04(+0.76%) |
May 06, 2024 | 5.260 | 5.280 | 5.234 | 5.260 | 10,722,467 | +0.05(+0.96%) |
May 03, 2024 | 5.230 | 5.270 | 5.200 | 5.210 | 13,622,118 | +0.06(+1.17%) |
May 02, 2024 | 5.100 | 5.158 | 5.070 | 5.150 | 17,016,970 | +0.07(+1.38%) |
May 01, 2024 | 5.000 | 5.170 | 5.000 | 5.080 | 20,873,756 | +0.06(+1.20%) |
Apr 30, 2024 | 5.080 | 5.120 | 5.020 | 5.020 | 11,221,570 | -0.13(-2.52%) |
Apr 29, 2024 | 5.120 | 5.160 | 5.090 | 5.150 | 14,839,912 | -0.03(-0.58%) |
Apr 26, 2024 | 5.230 | 5.240 | 5.170 | 5.180 | 8,648,130 | -0.06(-1.15%) |
Apr 25, 2024 | 5.200 | 5.270 | 5.180 | 5.240 | 15,022,749 | -0.04(-0.76%) |
Apr 24, 2024 | 5.260 | 5.299 | 5.200 | 5.280 | 22,498,064 | -0.08(-1.49%) |
Apr 23, 2024 | 5.250 | 5.375 | 5.220 | 5.360 | 16,530,520 | +0.10(+1.90%) |
Apr 22, 2024 | 5.200 | 5.280 | 5.150 | 5.260 | 23,328,534 | +0.16(+3.14%) |
Apr 19, 2024 | 5.030 | 5.140 | 5.025 | 5.100 | 19,674,096 | +0.04(+0.79%) |
Apr 18, 2024 | 5.000 | 5.110 | 4.960 | 5.060 | 29,648,500 | +0.13(+2.64%) |
Apr 17, 2024 | 4.910 | 4.980 | 4.850 | 4.930 | 29,383,328 | +0.05(+1.02%) |
Apr 16, 2024 | 5.110 | 5.120 | 4.820 | 4.880 | 59,007,860 | +0.09(+1.88%) |
Apr 15, 2024 | 4.970 | 4.990 | 4.770 | 4.790 | 29,510,814 | -0.10(-2.04%) |
Apr 12, 2024 | 4.950 | 4.970 | 4.870 | 4.890 | 19,612,964 | -0.14(-2.78%) |
Apr 11, 2024 | 5.060 | 5.090 | 5.020 | 5.030 | 19,465,620 | -0.06(-1.18%) |
Apr 10, 2024 | 5.150 | 5.150 | 5.050 | 5.090 | 21,210,168 | -0.13(-2.49%) |
Apr 09, 2024 | 5.200 | 5.280 | 5.190 | 5.220 | 15,573,791 | +0.07(+1.36%) |
Apr 08, 2024 | 5.210 | 5.210 | 5.150 | 5.150 | 16,177,355 | +0.07(+1.38%) |
Apr 05, 2024 | 5.160 | 5.175 | 5.070 | 5.080 | 18,046,692 | -0.10(-1.93%) |
Apr 04, 2024 | 5.360 | 5.380 | 5.180 | 5.180 | 19,347,828 | -0.15(-2.86%) |
Apr 03, 2024 | 5.284 | 5.401 | 5.264 | 5.332 | 13,487,617 | +0.11(+2.06%) |
Apr 02, 2024 | 5.245 | 5.293 | 5.215 | 5.225 | 15,763,787 | -0.15(-2.73%) |
Apr 01, 2024 | 5.411 | 5.469 | 5.235 | 5.372 | 10,550,721 | -0.01(-0.18%) |
Mar 28, 2024 | 5.323 | 5.372 | 5.318 | 5.381 | 10,661,716 | +0.00(+0.00%) |
Mar 27, 2024 | 5.264 | 5.391 | 5.264 | 5.381 | 10,688,065 | +0.08(+1.47%) |
Mar 26, 2024 | 5.284 | 5.323 | 5.274 | 5.303 | 10,430,764 | +0.05(+0.93%) |
Mar 25, 2024 | 5.254 | 5.303 | 5.210 | 5.254 | 12,120,253 | -0.05(-0.92%) |
Mar 22, 2024 | 5.352 | 5.381 | 5.284 | 5.303 | 11,793,057 | -0.06(-1.09%) |
Mar 21, 2024 | 5.391 | 5.440 | 5.362 | 5.362 | 16,928,586 | -0.07(-1.26%) |
Mar 20, 2024 | 5.303 | 5.430 | 5.303 | 5.430 | 16,516,557 | +0.11(+2.02%) |
Mar 19, 2024 | 5.235 | 5.332 | 5.215 | 5.323 | 20,132,418 | +0.12(+2.25%) |
Mar 18, 2024 | 5.401 | 5.411 | 5.196 | 5.206 | 31,817,302 | -0.40(-7.14%) |
Mar 15, 2024 | 5.616 | 5.651 | 5.596 | 5.606 | 12,562,662 | +0.06(+1.06%) |
Mar 14, 2024 | 5.557 | 5.562 | 5.508 | 5.547 | 16,388,441 | -0.01(-0.18%) |
Mar 13, 2024 | 5.586 | 5.616 | 5.538 | 5.557 | 12,991,548 | +0.00(+0.00%) |
Mar 12, 2024 | 5.547 | 5.577 | 5.499 | 5.557 | 14,892,025 | +0.12(+2.15%) |
Mar 11, 2024 | 5.430 | 5.469 | 5.430 | 5.440 | 9,776,889 | +0.01(+0.18%) |
Mar 08, 2024 | 5.450 | 5.489 | 5.420 | 5.430 | 19,037,510 | -0.02(-0.36%) |
Mar 07, 2024 | 5.430 | 5.484 | 5.420 | 5.450 | 16,342,781 | +0.01(+0.18%) |
Mar 06, 2024 | 5.362 | 5.469 | 5.332 | 5.440 | 22,693,090 | +0.18(+3.34%) |
Mar 05, 2024 | 5.342 | 5.352 | 5.254 | 5.264 | 25,425,850 | -0.11(-2.00%) |
Mar 04, 2024 | 5.342 | 5.381 | 5.313 | 5.372 | 9,882,396 | +0.02(+0.37%) |
Mar 01, 2024 | 5.313 | 5.362 | 5.274 | 5.352 | 13,357,185 | +0.04(+0.74%) |
Feb 29, 2024 | 5.323 | 5.372 | 5.293 | 5.313 | 16,230,841 | +0.02(+0.37%) |
Feb 28, 2024 | 5.303 | 5.323 | 5.254 | 5.293 | 17,584,684 | -0.09(-1.63%) |
Feb 27, 2024 | 5.313 | 5.381 | 5.308 | 5.381 | 9,862,941 | +0.09(+1.66%) |
Feb 26, 2024 | 5.323 | 5.342 | 5.284 | 5.293 | 12,144,871 | -0.04(-0.73%) |
Feb 23, 2024 | 5.332 | 5.352 | 5.293 | 5.332 | 12,458,084 | +0.00(+0.00%) |
Feb 22, 2024 | 5.293 | 5.342 | 5.284 | 5.332 | 13,730,929 | +0.11(+2.06%) |
Feb 21, 2024 | 5.186 | 5.225 | 5.171 | 5.225 | 22,313,492 | -0.01(-0.19%) |
Feb 20, 2024 | 5.225 | 5.303 | 5.215 | 5.235 | 20,580,926 | +0.04(+0.75%) |
Feb 16, 2024 | 5.196 | 5.235 | 5.157 | 5.196 | 14,564,790 | -0.03(-0.56%) |
Feb 15, 2024 | 5.206 | 5.264 | 5.196 | 5.225 | 16,170,588 | +0.04(+0.75%) |
Feb 14, 2024 | 5.118 | 5.186 | 5.092 | 5.186 | 18,205,090 | +0.10(+1.92%) |
Feb 13, 2024 | 5.166 | 5.215 | 5.079 | 5.088 | 25,302,732 | -0.25(-4.75%) |
Feb 12, 2024 | 5.284 | 5.362 | 5.284 | 5.342 | 12,196,329 | -0.02(-0.36%) |
Feb 09, 2024 | 5.362 | 5.367 | 5.284 | 5.362 | 21,504,130 | +0.10(+1.86%) |
Feb 08, 2024 | 5.254 | 5.284 | 5.245 | 5.264 | 11,461,832 | +0.04(+0.75%) |
Feb 07, 2024 | 5.225 | 5.243 | 5.186 | 5.225 | 15,667,955 | -0.03(-0.56%) |
Feb 06, 2024 | 5.186 | 5.274 | 5.176 | 5.254 | 22,287,834 | +0.07(+1.32%) |
Feb 05, 2024 | 5.206 | 5.235 | 5.186 | 5.186 | 19,303,276 | -0.12(-2.21%) |
Feb 02, 2024 | 5.323 | 5.329 | 5.225 | 5.303 | 27,586,618 | -0.07(-1.27%) |
Feb 01, 2024 | 5.342 | 5.401 | 5.323 | 5.372 | 21,654,624 | -0.01(-0.18%) |
Jan 31, 2024 | 5.420 | 5.469 | 5.372 | 5.381 | 22,433,988 | -0.16(-2.82%) |
Jan 30, 2024 | 5.547 | 5.562 | 5.494 | 5.538 | 14,115,647 | -0.11(-1.90%) |
Jan 29, 2024 | 5.606 | 5.655 | 5.586 | 5.645 | 18,427,544 | +0.00(+0.00%) |
Jan 26, 2024 | 5.616 | 5.665 | 5.606 | 5.645 | 13,250,972 | +0.02(+0.35%) |
Jan 25, 2024 | 5.596 | 5.665 | 5.596 | 5.625 | 19,288,364 | +0.10(+1.77%) |
Jan 24, 2024 | 5.752 | 5.772 | 5.489 | 5.528 | 34,976,092 | -0.22(-3.90%) |
Jan 23, 2024 | 5.821 | 6.016 | 5.743 | 5.752 | 28,142,194 | +0.05(+0.86%) |
Jan 22, 2024 | 5.684 | 5.733 | 5.645 | 5.704 | 24,102,918 | -0.05(-0.85%) |
Jan 19, 2024 | 5.733 | 5.782 | 5.684 | 5.752 | 19,932,494 | -0.24(-4.07%) |
Jan 18, 2024 | 5.948 | 5.997 | 5.933 | 5.997 | 13,043,275 | +0.09(+1.49%) |
Jan 17, 2024 | 5.918 | 5.923 | 5.870 | 5.909 | 16,752,823 | -0.05(-0.82%) |
Jan 16, 2024 | 5.977 | 5.997 | 5.919 | 5.958 | 13,317,218 | -0.13(-2.09%) |
Jan 12, 2024 | 6.075 | 6.104 | 6.055 | 6.085 | 15,128,430 | +0.07(+1.14%) |
Jan 11, 2024 | 6.124 | 6.133 | 5.948 | 6.016 | 19,153,158 | -0.01(-0.16%) |
Jan 10, 2024 | 5.967 | 6.036 | 5.958 | 6.026 | 12,336,934 | +0.06(+0.98%) |
Jan 09, 2024 | 5.948 | 5.987 | 5.909 | 5.967 | 12,765,937 | -0.05(-0.81%) |
Jan 08, 2024 | 5.948 | 6.016 | 5.909 | 6.016 | 12,676,390 | +0.11(+1.82%) |
Jan 05, 2024 | 5.948 | 6.006 | 5.870 | 5.909 | 12,033,348 | -0.10(-1.63%) |
Jan 04, 2024 | 5.997 | 6.045 | 5.967 | 6.006 | 12,797,766 | +0.07(+1.15%) |
Jan 03, 2024 | 5.997 | 5.997 | 5.918 | 5.938 | 21,612,626 | -0.12(-1.94%) |
Jan 02, 2024 | 6.114 | 6.153 | 6.045 | 6.055 | 14,842,563 | -0.10(-1.59%) |
Dec 29, 2023 | 6.124 | 6.202 | 6.104 | 6.153 | 7,490,345 | -0.03(-0.47%) |
Dec 28, 2023 | 6.172 | 6.202 | 6.163 | 6.182 | 4,545,401 | -0.01(-0.16%) |
Dec 27, 2023 | 6.172 | 6.211 | 6.158 | 6.192 | 8,460,394 | +0.10(+1.60%) |
Dec 26, 2023 | 6.065 | 6.114 | 6.040 | 6.094 | 3,435,289 | +0.02(+0.32%) |
Dec 22, 2023 | 6.094 | 6.153 | 6.055 | 6.075 | 7,827,910 | +0.06(+0.97%) |
Dec 21, 2023 | 5.967 | 6.026 | 5.928 | 6.016 | 13,459,425 | +0.09(+1.48%) |
Dec 20, 2023 | 5.958 | 6.036 | 5.918 | 5.928 | 13,474,104 | -0.02(-0.33%) |
Dec 19, 2023 | 5.899 | 5.958 | 5.884 | 5.948 | 9,724,231 | +0.12(+2.01%) |
Dec 18, 2023 | 5.850 | 5.850 | 5.801 | 5.831 | 9,084,971 | -0.02(-0.33%) |
Dec 15, 2023 | 5.870 | 5.879 | 5.787 | 5.850 | 19,650,050 | -0.05(-0.83%) |
Dec 14, 2023 | 5.860 | 5.948 | 5.831 | 5.899 | 14,023,494 | +0.22(+3.96%) |
Dec 13, 2023 | 5.606 | 5.684 | 5.508 | 5.674 | 16,523,196 | +0.09(+1.57%) |
Dec 12, 2023 | 5.635 | 5.635 | 5.577 | 5.586 | 8,756,087 | +0.04(+0.70%) |
Dec 11, 2023 | 5.567 | 5.586 | 5.528 | 5.547 | 9,374,209 | +0.02(+0.35%) |
Dec 08, 2023 | 5.528 | 5.586 | 5.508 | 5.528 | 12,667,130 | +0.07(+1.25%) |
Dec 07, 2023 | 5.362 | 5.469 | 5.313 | 5.459 | 19,156,190 | +0.03(+0.54%) |
Dec 06, 2023 | 5.450 | 5.489 | 5.401 | 5.430 | 16,073,202 | +0.10(+1.83%) |
Dec 05, 2023 | 5.313 | 5.440 | 5.206 | 5.332 | 52,961,628 | +0.21(+4.00%) |
Dec 04, 2023 | 4.991 | 5.157 | 4.971 | 5.127 | 34,335,372 | +0.22(+4.58%) |