Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.300 | 5.370 | 5.240 | 5.340 | 74,056 | +0.09(+1.71%) |
May 30, 2024 | 5.200 | 5.310 | 5.160 | 5.250 | 70,960 | +0.11(+2.14%) |
May 29, 2024 | 5.180 | 5.235 | 5.140 | 5.140 | 101,301 | -0.10(-1.91%) |
May 28, 2024 | 5.290 | 5.290 | 5.230 | 5.240 | 88,642 | -0.04(-0.76%) |
May 24, 2024 | 5.190 | 5.290 | 5.190 | 5.280 | 83,618 | +0.13(+2.52%) |
May 23, 2024 | 5.280 | 5.280 | 5.110 | 5.150 | 90,408 | -0.15(-2.83%) |
May 22, 2024 | 5.270 | 5.320 | 5.180 | 5.300 | 95,017 | +0.04(+0.76%) |
May 21, 2024 | 5.450 | 5.450 | 5.250 | 5.260 | 85,505 | -0.18(-3.31%) |
May 20, 2024 | 5.380 | 5.550 | 5.380 | 5.440 | 183,817 | +0.00(+0.00%) |
May 17, 2024 | 5.330 | 5.440 | 5.250 | 5.440 | 145,729 | +0.13(+2.45%) |
May 16, 2024 | 5.070 | 5.330 | 5.059 | 5.310 | 247,489 | +0.25(+4.94%) |
May 15, 2024 | 5.040 | 5.160 | 5.000 | 5.060 | 163,072 | +0.06(+1.20%) |
May 14, 2024 | 4.980 | 5.020 | 4.940 | 5.000 | 152,071 | +0.05(+1.01%) |
May 13, 2024 | 5.080 | 5.080 | 4.930 | 4.950 | 222,215 | -0.13(-2.56%) |
May 10, 2024 | 4.830 | 5.190 | 4.830 | 5.080 | 123,790 | -0.10(-1.93%) |
May 09, 2024 | 5.120 | 5.190 | 5.110 | 5.180 | 103,217 | +0.04(+0.78%) |
May 08, 2024 | 5.090 | 5.175 | 5.090 | 5.140 | 63,384 | +0.02(+0.39%) |
May 07, 2024 | 5.130 | 5.230 | 5.100 | 5.120 | 131,868 | +0.02(+0.39%) |
May 06, 2024 | 5.120 | 5.140 | 5.090 | 5.100 | 63,911 | +0.03(+0.59%) |
May 03, 2024 | 5.190 | 5.200 | 5.050 | 5.070 | 95,218 | -0.08(-1.55%) |
May 02, 2024 | 5.050 | 5.150 | 5.030 | 5.150 | 66,326 | +0.11(+2.18%) |
May 01, 2024 | 4.970 | 5.080 | 4.970 | 5.040 | 97,685 | +0.10(+2.02%) |
Apr 30, 2024 | 5.040 | 5.055 | 4.935 | 4.940 | 118,740 | -0.14(-2.76%) |
Apr 29, 2024 | 5.150 | 5.170 | 5.050 | 5.080 | 90,186 | -0.05(-0.97%) |
Apr 26, 2024 | 5.020 | 5.170 | 4.980 | 5.130 | 119,502 | +0.09(+1.79%) |
Apr 25, 2024 | 4.880 | 5.060 | 4.850 | 5.040 | 97,633 | +0.11(+2.23%) |
Apr 24, 2024 | 4.880 | 4.940 | 4.850 | 4.930 | 88,068 | +0.03(+0.61%) |
Apr 23, 2024 | 4.920 | 4.970 | 4.845 | 4.900 | 72,616 | -0.01(-0.20%) |
Apr 22, 2024 | 4.930 | 4.990 | 4.875 | 4.910 | 141,292 | -0.02(-0.41%) |
Apr 19, 2024 | 4.890 | 5.015 | 4.890 | 4.930 | 115,259 | +0.00(+0.00%) |
Apr 18, 2024 | 4.970 | 5.020 | 4.910 | 4.930 | 113,407 | -0.05(-1.00%) |
Apr 17, 2024 | 5.100 | 5.100 | 4.950 | 4.980 | 77,560 | -0.09(-1.78%) |
Apr 16, 2024 | 5.050 | 5.120 | 5.000 | 5.070 | 116,926 | +0.00(+0.00%) |
Apr 15, 2024 | 5.200 | 5.200 | 5.050 | 5.070 | 101,909 | -0.13(-2.50%) |
Apr 12, 2024 | 5.210 | 5.220 | 5.150 | 5.200 | 91,731 | -0.03(-0.57%) |
Apr 11, 2024 | 5.220 | 5.260 | 5.160 | 5.230 | 90,721 | +0.01(+0.19%) |
Apr 10, 2024 | 5.180 | 5.250 | 5.120 | 5.220 | 136,489 | -0.03(-0.57%) |
Apr 09, 2024 | 5.280 | 5.325 | 5.250 | 5.250 | 54,491 | -0.01(-0.19%) |
Apr 08, 2024 | 5.240 | 5.360 | 5.240 | 5.260 | 62,504 | +0.02(+0.38%) |
Apr 05, 2024 | 5.240 | 5.320 | 5.210 | 5.240 | 97,778 | +0.02(+0.38%) |
Apr 04, 2024 | 5.340 | 5.390 | 5.220 | 5.220 | 82,113 | -0.07(-1.32%) |
Apr 03, 2024 | 5.280 | 5.480 | 5.280 | 5.290 | 156,994 | -0.02(-0.38%) |
Apr 02, 2024 | 5.370 | 5.370 | 5.260 | 5.310 | 91,120 | -0.11(-2.03%) |
Apr 01, 2024 | 5.450 | 5.500 | 5.250 | 5.420 | 163,989 | +0.00(+0.00%) |
Mar 28, 2024 | 5.340 | 5.440 | 5.375 | 5.420 | 146,718 | +0.11(+2.07%) |
Mar 27, 2024 | 5.270 | 5.360 | 5.260 | 5.310 | 114,705 | +0.04(+0.76%) |
Mar 26, 2024 | 5.370 | 5.420 | 5.260 | 5.270 | 65,880 | -0.04(-0.75%) |
Mar 25, 2024 | 5.540 | 5.544 | 5.305 | 5.310 | 79,825 | -0.20(-3.63%) |
Mar 22, 2024 | 5.540 | 5.570 | 5.440 | 5.510 | 117,393 | -0.02(-0.36%) |
Mar 21, 2024 | 5.600 | 5.630 | 5.500 | 5.530 | 102,698 | -0.07(-1.25%) |
Mar 20, 2024 | 5.370 | 5.612 | 5.320 | 5.600 | 125,402 | +0.23(+4.28%) |
Mar 19, 2024 | 5.270 | 5.400 | 5.270 | 5.370 | 92,672 | +0.07(+1.32%) |
Mar 18, 2024 | 5.320 | 5.420 | 5.280 | 5.300 | 93,657 | -0.02(-0.38%) |
Mar 15, 2024 | 5.330 | 5.430 | 5.250 | 5.320 | 302,400 | -0.03(-0.56%) |
Mar 14, 2024 | 5.520 | 5.520 | 5.350 | 5.350 | 100,556 | -0.17(-3.08%) |
Mar 13, 2024 | 5.440 | 5.540 | 5.440 | 5.520 | 121,823 | +0.06(+1.10%) |
Mar 12, 2024 | 5.500 | 5.560 | 5.430 | 5.460 | 91,196 | -0.03(-0.55%) |
Mar 11, 2024 | 5.520 | 5.556 | 5.480 | 5.490 | 59,194 | -0.07(-1.26%) |
Mar 08, 2024 | 5.600 | 5.645 | 5.520 | 5.560 | 82,913 | +0.02(+0.36%) |
Mar 07, 2024 | 5.660 | 5.660 | 5.540 | 5.540 | 70,526 | -0.05(-0.89%) |
Mar 06, 2024 | 5.590 | 5.645 | 5.540 | 5.590 | 77,158 | +0.06(+1.08%) |
Mar 05, 2024 | 5.570 | 5.640 | 5.530 | 5.530 | 81,249 | -0.08(-1.43%) |
Mar 04, 2024 | 5.740 | 5.740 | 5.590 | 5.610 | 82,819 | -0.07(-1.23%) |
Mar 01, 2024 | 5.770 | 5.800 | 5.670 | 5.680 | 89,079 | -0.12(-2.07%) |
Feb 29, 2024 | 5.820 | 5.830 | 5.750 | 5.800 | 70,711 | +0.07(+1.22%) |
Feb 28, 2024 | 5.630 | 5.760 | 5.630 | 5.730 | 108,378 | +0.08(+1.42%) |
Feb 27, 2024 | 5.700 | 5.750 | 5.650 | 5.650 | 100,633 | -0.04(-0.70%) |
Feb 26, 2024 | 5.740 | 5.770 | 5.660 | 5.690 | 121,111 | -0.09(-1.56%) |
Feb 23, 2024 | 5.820 | 5.820 | 5.760 | 5.780 | 79,236 | -0.07(-1.20%) |
Feb 22, 2024 | 5.790 | 5.860 | 5.720 | 5.850 | 79,481 | +0.06(+1.04%) |
Feb 21, 2024 | 5.700 | 5.860 | 5.695 | 5.790 | 99,648 | +0.07(+1.22%) |
Feb 20, 2024 | 5.790 | 5.830 | 5.710 | 5.720 | 104,811 | -0.17(-2.89%) |
Feb 16, 2024 | 6.000 | 6.040 | 5.880 | 5.890 | 134,009 | -0.15(-2.48%) |
Feb 15, 2024 | 5.820 | 6.075 | 5.790 | 6.040 | 177,046 | +0.21(+3.60%) |
Feb 14, 2024 | 5.860 | 5.940 | 5.700 | 5.830 | 167,815 | +0.08(+1.39%) |
Feb 13, 2024 | 5.990 | 6.000 | 5.750 | 5.750 | 187,431 | -0.37(-6.05%) |
Feb 12, 2024 | 6.330 | 6.400 | 6.110 | 6.120 | 238,768 | -0.22(-3.47%) |
Feb 09, 2024 | 6.080 | 6.430 | 5.810 | 6.340 | 222,141 | +0.13(+2.09%) |
Feb 08, 2024 | 6.060 | 6.220 | 5.720 | 6.210 | 198,430 | +0.12(+1.97%) |
Feb 07, 2024 | 6.160 | 6.160 | 6.070 | 6.090 | 48,411 | -0.05(-0.81%) |
Feb 06, 2024 | 6.020 | 6.160 | 6.010 | 6.140 | 62,730 | +0.09(+1.49%) |
Feb 05, 2024 | 6.070 | 6.090 | 5.970 | 6.050 | 74,094 | -0.04(-0.66%) |
Feb 02, 2024 | 6.240 | 6.280 | 6.050 | 6.090 | 83,256 | -0.19(-3.03%) |
Feb 01, 2024 | 6.180 | 6.300 | 6.100 | 6.280 | 78,925 | +0.14(+2.28%) |
Jan 31, 2024 | 6.340 | 6.340 | 6.140 | 6.140 | 111,042 | -0.21(-3.31%) |
Jan 30, 2024 | 6.450 | 6.470 | 6.280 | 6.350 | 62,964 | -0.08(-1.24%) |
Jan 29, 2024 | 6.650 | 6.650 | 6.390 | 6.430 | 79,684 | -0.22(-3.31%) |
Jan 26, 2024 | 6.630 | 6.650 | 6.550 | 6.650 | 92,197 | +0.01(+0.15%) |
Jan 25, 2024 | 6.540 | 6.640 | 6.470 | 6.640 | 159,912 | +0.18(+2.79%) |
Jan 24, 2024 | 6.560 | 6.560 | 6.380 | 6.460 | 73,225 | -0.05(-0.77%) |
Jan 23, 2024 | 6.580 | 6.610 | 6.450 | 6.510 | 138,637 | +0.02(+0.31%) |
Jan 22, 2024 | 6.320 | 6.519 | 6.310 | 6.490 | 105,241 | +0.21(+3.34%) |
Jan 19, 2024 | 6.300 | 6.300 | 6.150 | 6.280 | 70,451 | +0.01(+0.16%) |
Jan 18, 2024 | 6.240 | 6.300 | 6.220 | 6.270 | 47,919 | +0.03(+0.48%) |
Jan 17, 2024 | 6.040 | 6.260 | 6.020 | 6.240 | 103,231 | +0.13(+2.13%) |
Jan 16, 2024 | 6.210 | 6.210 | 6.060 | 6.110 | 86,997 | -0.12(-1.93%) |
Jan 12, 2024 | 6.330 | 6.390 | 6.230 | 6.230 | 66,456 | -0.06(-0.95%) |
Jan 11, 2024 | 6.240 | 6.300 | 6.150 | 6.290 | 83,117 | +0.02(+0.32%) |
Jan 10, 2024 | 6.230 | 6.271 | 6.120 | 6.270 | 73,872 | +0.02(+0.32%) |
Jan 09, 2024 | 6.310 | 6.370 | 6.230 | 6.250 | 81,484 | -0.16(-2.50%) |
Jan 08, 2024 | 6.440 | 6.515 | 6.340 | 6.410 | 61,684 | -0.06(-0.93%) |
Jan 05, 2024 | 6.520 | 6.600 | 6.410 | 6.470 | 197,886 | -0.02(-0.31%) |
Jan 04, 2024 | 6.450 | 6.570 | 6.445 | 6.490 | 95,042 | +0.09(+1.41%) |
Jan 03, 2024 | 6.540 | 6.560 | 6.400 | 6.400 | 79,954 | -0.15(-2.29%) |
Jan 02, 2024 | 6.630 | 6.660 | 6.500 | 6.550 | 67,274 | -0.09(-1.36%) |
Dec 29, 2023 | 6.820 | 6.874 | 6.630 | 6.640 | 103,566 | -0.14(-2.06%) |
Dec 28, 2023 | 6.850 | 6.865 | 6.710 | 6.780 | 104,248 | -0.05(-0.73%) |
Dec 27, 2023 | 6.960 | 6.980 | 6.790 | 6.830 | 99,199 | -0.10(-1.44%) |
Dec 26, 2023 | 6.910 | 7.030 | 6.854 | 6.930 | 151,002 | +0.15(+2.21%) |
Dec 22, 2023 | 6.820 | 6.930 | 6.770 | 6.780 | 112,227 | +0.04(+0.59%) |
Dec 21, 2023 | 6.740 | 6.918 | 6.670 | 6.740 | 187,625 | +0.09(+1.35%) |
Dec 20, 2023 | 6.850 | 6.940 | 6.600 | 6.650 | 154,745 | -0.17(-2.49%) |
Dec 19, 2023 | 6.520 | 6.850 | 6.500 | 6.820 | 226,174 | +0.37(+5.74%) |
Dec 18, 2023 | 6.580 | 6.620 | 6.380 | 6.450 | 100,066 | -0.08(-1.23%) |
Dec 15, 2023 | 6.400 | 6.670 | 6.380 | 6.530 | 277,301 | +0.19(+3.00%) |
Dec 14, 2023 | 6.520 | 6.625 | 6.310 | 6.340 | 189,190 | -0.08(-1.25%) |
Dec 13, 2023 | 6.110 | 6.430 | 6.100 | 6.420 | 120,459 | +0.28(+4.56%) |
Dec 12, 2023 | 6.170 | 6.230 | 6.110 | 6.140 | 63,882 | -0.01(-0.16%) |
Dec 11, 2023 | 6.240 | 6.250 | 6.080 | 6.150 | 93,694 | -0.10(-1.60%) |
Dec 08, 2023 | 6.260 | 6.330 | 6.210 | 6.250 | 76,184 | -0.01(-0.16%) |
Dec 07, 2023 | 6.130 | 6.270 | 6.130 | 6.260 | 122,308 | +0.18(+2.96%) |
Dec 06, 2023 | 6.100 | 6.200 | 6.070 | 6.080 | 83,305 | +0.08(+1.33%) |
Dec 05, 2023 | 6.060 | 6.130 | 5.990 | 6.000 | 103,235 | -0.07(-1.15%) |
Dec 04, 2023 | 6.000 | 6.120 | 5.990 | 6.070 | 112,510 | +0.05(+0.83%) |