Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 5.280 | 5.289 | 4.660 | 5.080 | 2,952 | -0.21(-4.06%) |
May 21, 2024 | 5.300 | 5.295 | 5.295 | 5.295 | 674 | +0.31(+6.33%) |
May 17, 2024 | 4.980 | 185 | -0.12(-2.35%) | |||
May 16, 2024 | 4.900 | 5.100 | 4.620 | 5.100 | 1,298 | -0.08(-1.54%) |
May 15, 2024 | 5.360 | 5.360 | 5.180 | 5.180 | 3,678 | -0.09(-1.71%) |
May 14, 2024 | 4.970 | 5.375 | 4.732 | 5.270 | 9,404 | +0.40(+8.21%) |
May 13, 2024 | 4.880 | 5.366 | 4.870 | 4.870 | 7,838 | +0.03(+0.60%) |
May 10, 2024 | 6.600 | 6.697 | 4.442 | 4.841 | 55,988 | -1.96(-28.86%) |
May 09, 2024 | 6.270 | 6.834 | 6.270 | 6.804 | 6,644 | +0.58(+9.37%) |
May 07, 2024 | 6.221 | 40 | +0.39(+6.67%) | |||
May 02, 2024 | 5.832 | 252 | -0.17(-2.91%) | |||
May 01, 2024 | 6.007 | 6.007 | 6.007 | 6.007 | 1,092 | +0.13(+2.15%) |
Apr 30, 2024 | 5.881 | 5.881 | 5.881 | 5.881 | 152 | -0.21(-3.51%) |
Apr 29, 2024 | 6.095 | 6.095 | 6.095 | 6.095 | 1,171 | +0.21(+3.64%) |
Apr 26, 2024 | 5.881 | 5.881 | 5.881 | 5.881 | 492 | -0.23(-3.82%) |
Apr 25, 2024 | 6.114 | 6.114 | 6.114 | 6.114 | 452 | +0.01(+0.16%) |
Apr 23, 2024 | 6.105 | 65 | +0.08(+1.29%) | |||
Apr 22, 2024 | 5.687 | 6.027 | 5.687 | 6.027 | 1,075 | +0.19(+3.33%) |
Apr 17, 2024 | 5.832 | 141 | -0.05(-0.83%) | |||
Apr 15, 2024 | 5.881 | 198 | -0.06(-1.09%) | |||
Apr 12, 2024 | 5.881 | 5.946 | 5.881 | 5.946 | 887 | -0.37(-5.90%) |
Apr 09, 2024 | 6.318 | 174 | -0.14(-2.11%) | |||
Apr 03, 2024 | 6.454 | 136 | +0.14(+2.15%) | |||
Apr 02, 2024 | 6.318 | 6.318 | 6.289 | 6.318 | 927 | +0.29(+4.84%) |
Apr 01, 2024 | 6.017 | 6.027 | 6.017 | 6.027 | 812 | -0.09(-1.51%) |
Mar 28, 2024 | 5.881 | 6.119 | 5.881 | 6.119 | 1,019 | -0.10(-1.64%) |
Mar 26, 2024 | 6.221 | 92 | -0.08(-1.24%) | |||
Mar 21, 2024 | 6.299 | 280 | -0.00(-0.06%) | |||
Mar 20, 2024 | 5.968 | 6.303 | 5.968 | 6.303 | 275 | -0.10(-1.61%) |
Mar 19, 2024 | 6.406 | 6.406 | 6.406 | 6.406 | 206 | +0.28(+4.60%) |
Mar 18, 2024 | 6.124 | 6.124 | 6.124 | 6.124 | 430 | -0.17(-2.78%) |
Mar 15, 2024 | 5.910 | 6.299 | 5.842 | 6.299 | 1,550 | -0.46(-6.76%) |
Mar 11, 2024 | 6.756 | 67 | -0.15(-2.11%) | |||
Mar 08, 2024 | 6.902 | 6.902 | 6.902 | 6.902 | 253 | -0.01(-0.14%) |
Mar 07, 2024 | 6.804 | 6.911 | 6.804 | 6.911 | 1,208 | -0.25(-3.53%) |
Mar 06, 2024 | 6.843 | 7.164 | 6.843 | 7.164 | 566 | -0.05(-0.63%) |
Mar 04, 2024 | 7.209 | 323 | +0.31(+4.56%) | |||
Feb 29, 2024 | 6.895 | 384 | +0.01(+0.19%) | |||
Feb 28, 2024 | 6.882 | 6.882 | 6.882 | 6.882 | 576 | +0.00(+0.00%) |
Feb 27, 2024 | 6.882 | 6.882 | 6.882 | 6.882 | 226 | +0.02(+0.28%) |
Feb 26, 2024 | 6.989 | 6.989 | 6.863 | 6.863 | 762 | +0.22(+3.37%) |
Feb 23, 2024 | 6.639 | 6.639 | 6.639 | 6.639 | 624 | -0.21(-3.12%) |
Feb 22, 2024 | 6.853 | 6.853 | 6.853 | 6.853 | 1,022 | -0.44(-6.00%) |
Feb 21, 2024 | 7.047 | 7.290 | 6.785 | 7.290 | 1,062 | +0.19(+2.74%) |
Feb 20, 2024 | 7.096 | 7.096 | 7.096 | 7.096 | 734 | -0.05(-0.68%) |
Feb 16, 2024 | 6.804 | 7.145 | 6.804 | 7.145 | 936 | -0.03(-0.41%) |
Feb 15, 2024 | 7.329 | 7.329 | 7.115 | 7.174 | 1,891 | -0.31(-4.15%) |
Feb 14, 2024 | 6.999 | 7.484 | 6.999 | 7.484 | 2,703 | +0.13(+1.71%) |
Feb 12, 2024 | 7.358 | 195 | -0.08(-1.02%) | |||
Feb 09, 2024 | 7.311 | 7.658 | 7.206 | 7.434 | 5,540 | +0.15(+2.00%) |
Feb 08, 2024 | 7.282 | 7.454 | 7.282 | 7.288 | 2,806 | +0.01(+0.12%) |
Feb 07, 2024 | 7.444 | 7.444 | 7.158 | 7.280 | 3,497 | -0.03(-0.42%) |
Feb 06, 2024 | 7.015 | 7.311 | 7.015 | 7.311 | 2,622 | +0.23(+3.23%) |
Feb 05, 2024 | 7.053 | 7.082 | 7.053 | 7.082 | 2,367 | +0.16(+2.35%) |
Feb 02, 2024 | 6.919 | 6.919 | 6.805 | 6.919 | 2,289 | +0.24(+3.57%) |
Feb 01, 2024 | 6.662 | 6.681 | 6.662 | 6.681 | 841 | +0.00(+0.00%) |
Jan 31, 2024 | 6.681 | 6.681 | 6.681 | 6.681 | 516 | +0.16(+2.49%) |
Jan 30, 2024 | 6.309 | 6.566 | 6.309 | 6.519 | 1,747 | +0.08(+1.19%) |
Jan 29, 2024 | 6.347 | 6.452 | 6.347 | 6.442 | 978 | +0.21(+3.37%) |
Jan 26, 2024 | 6.245 | 6.245 | 6.232 | 6.232 | 429 | +0.02(+0.31%) |
Jan 25, 2024 | 6.204 | 6.347 | 6.204 | 6.213 | 2,262 | +0.49(+8.50%) |
Jan 24, 2024 | 6.328 | 6.566 | 5.727 | 5.727 | 3,656 | -0.33(-5.51%) |
Jan 23, 2024 | 5.621 | 6.156 | 5.621 | 6.060 | 3,705 | +0.44(+7.81%) |
Jan 22, 2024 | 5.564 | 5.621 | 5.564 | 5.621 | 1,883 | +0.10(+1.90%) |
Jan 19, 2024 | 5.536 | 5.536 | 5.497 | 5.516 | 2,014 | -0.10(-1.74%) |
Jan 18, 2024 | 5.440 | 5.614 | 5.202 | 5.614 | 1,453 | +0.24(+4.48%) |
Jan 17, 2024 | 5.373 | 5.373 | 5.373 | 5.373 | 182 | +0.09(+1.62%) |
Jan 12, 2024 | 5.287 | 148 | +0.05(+0.91%) | |||
Jan 10, 2024 | 5.240 | 29 | -0.01(-0.18%) | |||
Jan 08, 2024 | 5.249 | 244 | +0.01(+0.18%) | |||
Jan 05, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 825 | +0.03(+0.55%) |
Jan 04, 2024 | 5.211 | 5.211 | 5.211 | 5.211 | 459 | -0.01(-0.24%) |
Jan 03, 2024 | 5.223 | 5.223 | 5.223 | 5.223 | 362 | -0.03(-0.49%) |
Jan 02, 2024 | 4.992 | 5.249 | 4.992 | 5.249 | 563 | -0.00(-0.00%) |
Dec 29, 2023 | 5.249 | 5.249 | 5.249 | 5.249 | 404 | +0.15(+3.00%) |
Dec 28, 2023 | 5.202 | 5.202 | 5.097 | 5.097 | 998 | -0.22(-4.22%) |
Dec 26, 2023 | 5.321 | 199 | +0.25(+4.99%) | |||
Dec 22, 2023 | 5.068 | 5.068 | 5.068 | 5.068 | 450 | -0.09(-1.66%) |
Dec 21, 2023 | 5.325 | 5.325 | 4.887 | 5.154 | 1,457 | -0.11(-2.00%) |
Dec 20, 2023 | 5.306 | 5.373 | 5.259 | 5.259 | 1,057 | +0.02(+0.42%) |
Dec 19, 2023 | 5.431 | 5.431 | 5.211 | 5.237 | 1,131 | -0.05(-0.87%) |
Dec 18, 2023 | 4.842 | 5.283 | 4.842 | 5.283 | 4,136 | +0.12(+2.31%) |
Dec 15, 2023 | 4.963 | 5.163 | 4.867 | 5.163 | 13,305 | +0.15(+3.05%) |
Dec 14, 2023 | 5.011 | 5.011 | 5.011 | 5.011 | 591 | +0.00(+0.00%) |
Dec 12, 2023 | 5.011 | 793 | -0.00(-0.00%) | |||
Dec 11, 2023 | 5.011 | 5.011 | 5.011 | 5.011 | 557 | +0.00(+0.00%) |
Dec 08, 2023 | 5.011 | 5.011 | 5.011 | 5.011 | 411 | +0.14(+2.94%) |
Dec 07, 2023 | 4.944 | 5.044 | 4.839 | 4.867 | 4,542 | -0.15(-3.04%) |
Dec 04, 2023 | 5.020 | 105 | -0.35(-6.57%) | |||
Dec 01, 2023 | 5.373 | 5.373 | 5.373 | 5.373 | 343 | +0.11(+2.18%) |
Nov 29, 2023 | 5.259 | 264 | +0.15(+2.99%) | |||
Nov 28, 2023 | 5.106 | 5.106 | 5.106 | 5.106 | 431 | +0.22(+4.49%) |
Nov 27, 2023 | 4.839 | 4.887 | 4.839 | 4.887 | 1,080 | +0.10(+1.99%) |
Nov 22, 2023 | 4.791 | 147 | -0.46(-8.73%) | |||
Nov 20, 2023 | 5.249 | 267 | +0.20(+4.04%) | |||
Nov 17, 2023 | 5.045 | 5.045 | 5.045 | 5.045 | 656 | +0.03(+0.69%) |
Nov 16, 2023 | 5.011 | 5.011 | 5.011 | 5.011 | 166 | -0.47(-8.54%) |
Nov 15, 2023 | 5.154 | 5.488 | 4.968 | 5.478 | 6,199 | +0.39(+7.68%) |
Nov 14, 2023 | 4.992 | 5.106 | 4.829 | 5.087 | 2,035 | +0.16(+3.30%) |
Nov 13, 2023 | 5.380 | 5.417 | 4.898 | 4.925 | 7,522 | +0.13(+2.71%) |
Nov 10, 2023 | 5.111 | 5.296 | 4.795 | 4.795 | 1,438 | -0.32(-6.27%) |
Nov 09, 2023 | 5.027 | 5.115 | 5.018 | 5.115 | 1,576 | +0.00(+0.09%) |
Nov 08, 2023 | 5.157 | 5.157 | 5.111 | 5.111 | 636 | -0.19(-3.51%) |
Nov 07, 2023 | 5.296 | 5.296 | 5.296 | 5.296 | 862 | +0.19(+3.64%) |
Nov 06, 2023 | 4.925 | 5.417 | 4.850 | 5.111 | 5,120 | +0.27(+5.53%) |
Oct 27, 2023 | 4.843 | 328 | +0.01(+0.22%) | |||
Oct 26, 2023 | 4.983 | 4.983 | 4.832 | 4.832 | 834 | +0.07(+1.56%) |
Oct 25, 2023 | 5.101 | 5.101 | 4.757 | 4.757 | 412 | -0.04(-0.78%) |
Oct 24, 2023 | 4.795 | 4.795 | 4.795 | 4.795 | 471 | +0.03(+0.58%) |
Oct 23, 2023 | 4.767 | 4.767 | 4.767 | 4.767 | 218 | -0.25(-5.00%) |
Oct 20, 2023 | 5.018 | 5.018 | 5.018 | 5.018 | 1,345 | -0.54(-9.73%) |
Oct 19, 2023 | 5.064 | 5.558 | 5.064 | 5.558 | 7,120 | +0.76(+15.93%) |
Oct 18, 2023 | 4.748 | 5.071 | 4.739 | 4.795 | 9,600 | -0.38(-7.36%) |
Oct 17, 2023 | 5.018 | 5.250 | 4.795 | 5.176 | 12,177 | +0.11(+2.20%) |
Oct 16, 2023 | 5.018 | 5.111 | 4.842 | 5.064 | 13,392 | +0.27(+5.62%) |
Oct 13, 2023 | 5.259 | 5.296 | 4.795 | 4.795 | 9,033 | -0.78(-14.00%) |
Oct 12, 2023 | 5.575 | 5.575 | 5.575 | 5.575 | 1,137 | +0.00(+0.00%) |
Oct 11, 2023 | 5.677 | 5.738 | 5.575 | 5.575 | 2,998 | -0.23(-4.00%) |
Oct 10, 2023 | 5.854 | 5.854 | 5.668 | 5.807 | 12,422 | +0.09(+1.62%) |
Oct 09, 2023 | 6.049 | 6.077 | 5.715 | 5.715 | 3,942 | -0.47(-7.66%) |
Oct 06, 2023 | 6.068 | 6.305 | 6.068 | 6.189 | 1,970 | +0.00(+0.00%) |
Oct 05, 2023 | 6.188 | 6.188 | 6.188 | 6.188 | 496 | +0.43(+7.52%) |
Oct 04, 2023 | 5.687 | 5.756 | 5.659 | 5.756 | 955 | -0.63(-9.84%) |
Oct 03, 2023 | 6.411 | 6.411 | 6.374 | 6.384 | 461 | -0.20(-2.97%) |
Oct 02, 2023 | 5.659 | 6.579 | 5.659 | 6.579 | 1,008 | +0.54(+8.92%) |
Sep 28, 2023 | 6.040 | 556 | -0.05(-0.84%) | |||
Sep 26, 2023 | 6.091 | 200 | +0.05(+0.85%) | |||
Sep 25, 2023 | 6.040 | 6.040 | 6.040 | 6.040 | 1,433 | +0.42(+7.44%) |
Sep 22, 2023 | 6.597 | 6.597 | 5.622 | 5.622 | 6,699 | -1.03(-15.43%) |
Sep 21, 2023 | 6.647 | 6.647 | 6.647 | 6.647 | 357 | -0.28(-3.97%) |
Sep 20, 2023 | 6.923 | 6.923 | 6.923 | 6.923 | 419 | +0.04(+0.54%) |
Sep 19, 2023 | 6.923 | 6.923 | 6.885 | 6.885 | 499 | -0.24(-3.41%) |
Sep 18, 2023 | 7.071 | 7.248 | 7.062 | 7.128 | 2,933 | +0.22(+3.25%) |
Sep 15, 2023 | 7.257 | 7.526 | 6.904 | 6.904 | 7,819 | -0.35(-4.87%) |
Sep 14, 2023 | 7.276 | 7.406 | 7.257 | 7.257 | 1,900 | -0.04(-0.51%) |
Sep 12, 2023 | 7.294 | 560 | -0.39(-5.08%) | |||
Sep 11, 2023 | 7.684 | 7.684 | 7.684 | 7.684 | 477 | -0.07(-0.89%) |
Sep 08, 2023 | 7.341 | 7.753 | 7.341 | 7.753 | 899 | +0.13(+1.76%) |
Sep 06, 2023 | 7.619 | 30 | +0.33(+4.46%) | |||
Aug 31, 2023 | 7.294 | 496 | -0.41(-5.31%) | |||
Aug 30, 2023 | 7.666 | 7.712 | 7.364 | 7.703 | 1,540 | +0.27(+3.59%) |
Aug 29, 2023 | 7.359 | 7.489 | 7.363 | 7.436 | 1,108 | -0.29(-3.69%) |
Aug 28, 2023 | 7.722 | 7.722 | 7.722 | 7.722 | 514 | +0.19(+2.47%) |
Aug 25, 2023 | 7.824 | 7.824 | 7.536 | 7.536 | 2,232 | +0.25(+3.44%) |
Aug 21, 2023 | 7.285 | 32 | -0.13(-1.75%) | |||
Aug 18, 2023 | 7.666 | 8.085 | 6.932 | 7.415 | 31,992 | +0.13(+1.79%) |
Aug 17, 2023 | 7.118 | 7.303 | 7.118 | 7.285 | 2,114 | +0.01(+0.13%) |
Aug 16, 2023 | 7.257 | 7.341 | 6.923 | 7.276 | 3,076 | +0.06(+0.90%) |
Aug 15, 2023 | 7.248 | 7.248 | 7.211 | 7.211 | 519 | -0.18(-2.39%) |
Aug 14, 2023 | 7.220 | 7.387 | 7.220 | 7.387 | 1,406 | -0.08(-1.06%) |
Aug 11, 2023 | 7.306 | 7.466 | 7.306 | 7.466 | 1,236 | +0.11(+1.55%) |
Aug 10, 2023 | 6.895 | 7.580 | 6.895 | 7.352 | 7,196 | +0.02(+0.24%) |
Aug 09, 2023 | 7.306 | 7.626 | 7.297 | 7.334 | 5,705 | -0.15(-2.07%) |
Aug 08, 2023 | 7.580 | 7.891 | 7.306 | 7.489 | 7,301 | -0.69(-8.48%) |
Aug 07, 2023 | 7.352 | 8.183 | 7.069 | 8.183 | 1,953 | +0.79(+10.62%) |
Aug 04, 2023 | 7.489 | 7.617 | 7.215 | 7.398 | 6,035 | -0.00(-0.05%) |
Aug 03, 2023 | 7.398 | 7.681 | 7.398 | 7.401 | 3,876 | +0.00(+0.05%) |
Aug 01, 2023 | 7.398 | 285 | +0.05(+0.62%) | |||
Jul 31, 2023 | 7.215 | 7.598 | 7.023 | 7.352 | 6,764 | +0.30(+4.27%) |
Jul 28, 2023 | 6.767 | 7.535 | 6.621 | 7.051 | 11,746 | +0.20(+2.93%) |
Jul 27, 2023 | 6.932 | 6.932 | 6.850 | 6.850 | 1,236 | -0.11(-1.57%) |
Jul 26, 2023 | 6.758 | 6.959 | 6.758 | 6.959 | 1,546 | -0.01(-0.13%) |
Jul 25, 2023 | 6.850 | 6.968 | 6.850 | 6.968 | 664 | +0.21(+3.11%) |
Jul 24, 2023 | 6.640 | 7.105 | 6.472 | 6.758 | 17,250 | -0.03(-0.51%) |
Jul 21, 2023 | 6.439 | 7.297 | 6.439 | 6.793 | 1,979 | -0.06(-0.83%) |
Jul 20, 2023 | 6.840 | 7.306 | 6.576 | 6.850 | 4,498 | +0.15(+2.24%) |
Jul 19, 2023 | 6.393 | 6.700 | 6.393 | 6.700 | 3,230 | +0.22(+3.32%) |
Jul 18, 2023 | 6.439 | 6.649 | 6.384 | 6.484 | 5,655 | +0.52(+8.73%) |
Jul 12, 2023 | 5.964 | 105 | -0.25(-3.97%) | |||
Jul 11, 2023 | 6.055 | 6.576 | 6.028 | 6.210 | 17,655 | +0.32(+5.43%) |
Jul 10, 2023 | 5.699 | 6.096 | 5.662 | 5.891 | 6,776 | +0.00(+0.00%) |
Jul 07, 2023 | 5.799 | 5.900 | 5.754 | 5.891 | 3,779 | -0.14(-2.27%) |
Jul 06, 2023 | 5.872 | 6.032 | 5.653 | 6.028 | 12,334 | +0.03(+0.45%) |
Jul 05, 2023 | 5.845 | 6.001 | 5.845 | 6.001 | 326 | +0.10(+1.72%) |
Jul 03, 2023 | 5.785 | 5.900 | 5.785 | 5.900 | 720 | -0.02(-0.35%) |
Jun 30, 2023 | 5.872 | 6.119 | 5.571 | 5.921 | 6,214 | +0.08(+1.29%) |
Jun 29, 2023 | 5.900 | 5.900 | 5.845 | 5.845 | 1,008 | +0.00(+0.00%) |
Jun 28, 2023 | 5.745 | 6.210 | 5.662 | 5.845 | 16,046 | -0.16(-2.59%) |
Jun 27, 2023 | 5.644 | 6.000 | 5.580 | 6.000 | 4,986 | +0.25(+4.28%) |
Jun 26, 2023 | 5.653 | 5.845 | 5.461 | 5.754 | 15,346 | +0.12(+2.11%) |
Jun 20, 2023 | 5.635 | 367 | -0.16(-2.68%) | |||
Jun 16, 2023 | 5.297 | 5.818 | 5.297 | 5.790 | 8,988 | +0.46(+8.56%) |
Jun 15, 2023 | 5.562 | 5.640 | 5.169 | 5.334 | 12,220 | -0.24(-4.26%) |
Jun 14, 2023 | 5.571 | 5.598 | 5.571 | 5.571 | 785 | +0.21(+4.01%) |
Jun 09, 2023 | 5.356 | 420 | +0.10(+1.82%) | |||
Jun 08, 2023 | 5.649 | 5.649 | 5.261 | 5.261 | 2,451 | -0.27(-4.95%) |
Jun 07, 2023 | 6.028 | 6.028 | 5.534 | 5.534 | 3,880 | -0.06(-1.14%) |
Jun 06, 2023 | 5.544 | 6.405 | 5.534 | 5.598 | 19,228 | +0.32(+6.06%) |
Jun 05, 2023 | 5.635 | 5.635 | 5.279 | 5.279 | 916 | -0.02(-0.34%) |