Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 6.530 | 6.550 | 6.440 | 6.450 | 948,025 | +0.01(+0.16%) |
May 23, 2024 | 6.700 | 6.700 | 6.420 | 6.440 | 1,115,558 | -0.21(-3.16%) |
May 22, 2024 | 6.680 | 6.695 | 6.550 | 6.650 | 861,633 | -0.04(-0.60%) |
May 21, 2024 | 6.670 | 6.775 | 6.640 | 6.690 | 1,210,737 | -0.04(-0.59%) |
May 20, 2024 | 6.750 | 6.810 | 6.610 | 6.730 | 1,582,030 | -0.09(-1.32%) |
May 17, 2024 | 6.730 | 6.830 | 6.580 | 6.820 | 1,093,667 | +0.07(+1.04%) |
May 16, 2024 | 6.820 | 6.840 | 6.630 | 6.750 | 1,056,993 | -0.12(-1.75%) |
May 15, 2024 | 6.850 | 6.980 | 6.820 | 6.870 | 1,080,299 | +0.02(+0.29%) |
May 14, 2024 | 6.720 | 6.870 | 6.685 | 6.850 | 1,649,845 | +0.14(+2.09%) |
May 13, 2024 | 6.660 | 6.740 | 6.500 | 6.710 | 1,147,379 | +0.05(+0.75%) |
May 10, 2024 | 6.500 | 6.750 | 6.490 | 6.660 | 1,142,327 | +0.19(+2.94%) |
May 09, 2024 | 6.660 | 6.685 | 6.440 | 6.470 | 809,177 | -0.12(-1.82%) |
May 08, 2024 | 6.490 | 6.730 | 6.480 | 6.590 | 904,312 | +0.08(+1.23%) |
May 07, 2024 | 6.680 | 6.710 | 6.480 | 6.510 | 1,312,618 | -0.14(-2.11%) |
May 06, 2024 | 6.820 | 6.840 | 6.545 | 6.650 | 1,788,273 | -0.11(-1.63%) |
May 03, 2024 | 6.250 | 6.900 | 5.810 | 6.760 | 3,851,012 | +0.55(+8.86%) |
May 02, 2024 | 6.200 | 6.350 | 6.080 | 6.210 | 2,164,389 | +0.09(+1.55%) |
May 01, 2024 | 6.020 | 6.190 | 5.995 | 6.115 | 1,245,916 | +0.07(+1.07%) |
Apr 30, 2024 | 5.890 | 6.099 | 5.815 | 6.050 | 1,965,859 | +0.11(+1.85%) |
Apr 29, 2024 | 5.860 | 5.970 | 5.825 | 5.940 | 1,265,326 | +0.07(+1.19%) |
Apr 26, 2024 | 5.900 | 5.975 | 5.840 | 5.870 | 959,058 | -0.03(-0.51%) |
Apr 25, 2024 | 5.970 | 5.970 | 5.590 | 5.900 | 3,428,211 | -0.15(-2.48%) |
Apr 24, 2024 | 5.760 | 6.110 | 5.560 | 6.050 | 3,066,323 | +0.65(+12.04%) |
Apr 23, 2024 | 5.410 | 5.480 | 5.355 | 5.400 | 1,382,090 | +0.03(+0.56%) |
Apr 22, 2024 | 5.410 | 5.430 | 5.180 | 5.370 | 1,847,588 | -0.05(-0.92%) |
Apr 19, 2024 | 5.330 | 5.430 | 5.330 | 5.420 | 1,058,345 | +0.06(+1.12%) |
Apr 18, 2024 | 5.460 | 5.470 | 5.340 | 5.360 | 843,286 | -0.10(-1.83%) |
Apr 17, 2024 | 5.520 | 5.520 | 5.370 | 5.460 | 1,220,454 | +0.01(+0.18%) |
Apr 16, 2024 | 5.480 | 5.540 | 5.380 | 5.450 | 1,203,914 | -0.09(-1.62%) |
Apr 15, 2024 | 5.500 | 5.670 | 5.470 | 5.540 | 1,117,966 | +0.02(+0.36%) |
Apr 12, 2024 | 5.680 | 5.810 | 5.420 | 5.520 | 2,184,811 | -0.17(-2.99%) |
Apr 11, 2024 | 5.720 | 5.810 | 5.650 | 5.690 | 1,274,814 | -0.01(-0.18%) |
Apr 10, 2024 | 5.700 | 5.920 | 5.610 | 5.700 | 1,777,021 | -0.03(-0.52%) |
Apr 09, 2024 | 6.000 | 6.030 | 5.720 | 5.730 | 2,314,456 | -0.27(-4.50%) |
Apr 08, 2024 | 6.160 | 6.330 | 5.960 | 6.000 | 1,377,215 | -0.12(-1.96%) |
Apr 05, 2024 | 5.950 | 6.195 | 5.925 | 6.120 | 1,991,124 | +0.16(+2.68%) |
Apr 04, 2024 | 6.100 | 6.210 | 5.940 | 5.960 | 1,228,299 | -0.06(-1.00%) |
Apr 03, 2024 | 5.750 | 6.120 | 5.670 | 6.020 | 1,823,296 | +0.21(+3.61%) |
Apr 02, 2024 | 5.990 | 6.000 | 5.780 | 5.810 | 1,221,161 | -0.24(-3.97%) |
Apr 01, 2024 | 6.070 | 6.130 | 5.900 | 6.050 | 1,186,423 | -0.01(-0.17%) |
Mar 28, 2024 | 6.140 | 6.135 | 6.130 | 6.060 | 2,883,519 | -0.06(-0.98%) |
Mar 27, 2024 | 5.860 | 6.145 | 5.710 | 6.120 | 1,913,308 | +0.27(+4.62%) |
Mar 26, 2024 | 5.980 | 6.000 | 5.810 | 5.850 | 1,895,561 | -0.06(-1.02%) |
Mar 25, 2024 | 6.070 | 6.090 | 5.900 | 5.910 | 889,264 | -0.16(-2.64%) |
Mar 22, 2024 | 6.290 | 6.290 | 6.005 | 6.070 | 2,228,526 | -0.22(-3.50%) |
Mar 21, 2024 | 6.320 | 6.330 | 6.190 | 6.290 | 1,030,204 | +0.21(+3.45%) |
Mar 20, 2024 | 6.310 | 6.320 | 5.975 | 6.080 | 1,388,762 | -0.26(-4.10%) |
Mar 19, 2024 | 5.900 | 6.460 | 5.785 | 6.340 | 3,211,825 | +0.43(+7.28%) |
Mar 18, 2024 | 5.520 | 5.910 | 5.480 | 5.910 | 2,002,876 | +0.41(+7.45%) |
Mar 15, 2024 | 5.360 | 5.520 | 5.350 | 5.500 | 2,240,224 | +0.11(+2.04%) |
Mar 14, 2024 | 5.370 | 5.400 | 5.250 | 5.390 | 1,058,421 | -0.01(-0.19%) |
Mar 13, 2024 | 5.320 | 5.465 | 5.260 | 5.400 | 867,978 | +0.09(+1.69%) |
Mar 12, 2024 | 5.400 | 5.480 | 5.280 | 5.310 | 1,073,082 | -0.07(-1.30%) |
Mar 11, 2024 | 5.390 | 5.485 | 5.360 | 5.380 | 967,542 | -0.01(-0.19%) |
Mar 08, 2024 | 5.290 | 5.520 | 5.290 | 5.390 | 1,112,015 | +0.08(+1.51%) |
Mar 07, 2024 | 5.320 | 5.370 | 5.250 | 5.310 | 929,357 | +0.00(+0.00%) |
Mar 06, 2024 | 5.340 | 5.390 | 5.210 | 5.310 | 1,134,951 | -0.03(-0.56%) |
Mar 05, 2024 | 5.400 | 5.450 | 5.320 | 5.340 | 935,994 | -0.06(-1.11%) |
Mar 04, 2024 | 5.430 | 5.510 | 5.305 | 5.400 | 1,626,895 | -0.07(-1.28%) |
Mar 01, 2024 | 6.120 | 6.150 | 5.010 | 5.470 | 5,961,620 | -0.05(-0.91%) |
Feb 29, 2024 | 5.550 | 5.620 | 5.360 | 5.520 | 3,397,395 | +0.00(+0.00%) |
Feb 28, 2024 | 5.630 | 5.660 | 5.480 | 5.520 | 1,803,939 | -0.19(-3.33%) |
Feb 27, 2024 | 5.710 | 5.810 | 5.360 | 5.710 | 2,153,361 | -0.11(-1.89%) |
Feb 26, 2024 | 5.840 | 5.920 | 5.665 | 5.820 | 1,440,448 | +0.02(+0.34%) |
Feb 23, 2024 | 5.700 | 5.810 | 5.610 | 5.800 | 688,508 | +0.11(+1.93%) |
Feb 22, 2024 | 5.800 | 5.910 | 5.670 | 5.690 | 945,309 | -0.04(-0.70%) |
Feb 21, 2024 | 5.740 | 5.835 | 5.650 | 5.730 | 831,018 | -0.05(-0.87%) |
Feb 20, 2024 | 5.810 | 5.870 | 5.750 | 5.780 | 1,221,090 | -0.12(-2.03%) |
Feb 16, 2024 | 5.820 | 5.930 | 5.740 | 5.900 | 1,154,761 | +0.01(+0.17%) |
Feb 15, 2024 | 5.880 | 6.085 | 5.870 | 5.890 | 1,397,776 | +0.07(+1.20%) |
Feb 14, 2024 | 5.710 | 5.870 | 5.670 | 5.820 | 991,486 | +0.22(+3.93%) |
Feb 13, 2024 | 5.630 | 5.770 | 5.420 | 5.600 | 1,316,756 | -0.25(-4.27%) |
Feb 12, 2024 | 5.540 | 5.870 | 5.530 | 5.850 | 1,888,664 | +0.28(+5.03%) |
Feb 09, 2024 | 5.470 | 5.570 | 5.410 | 5.570 | 966,372 | +0.11(+2.01%) |
Feb 08, 2024 | 5.300 | 5.510 | 5.293 | 5.460 | 972,323 | +0.10(+1.87%) |
Feb 07, 2024 | 5.600 | 5.600 | 5.350 | 5.360 | 939,881 | -0.24(-4.29%) |
Feb 06, 2024 | 5.500 | 5.665 | 5.480 | 5.600 | 914,324 | +0.08(+1.45%) |
Feb 05, 2024 | 5.450 | 5.565 | 5.430 | 5.520 | 915,508 | +0.00(+0.00%) |
Feb 02, 2024 | 5.410 | 5.570 | 5.275 | 5.520 | 1,028,328 | +0.01(+0.18%) |
Feb 01, 2024 | 5.500 | 5.530 | 5.235 | 5.510 | 1,330,197 | +0.16(+2.99%) |
Jan 31, 2024 | 5.480 | 5.620 | 5.340 | 5.350 | 1,315,401 | -0.16(-2.90%) |
Jan 30, 2024 | 5.760 | 5.760 | 5.290 | 5.510 | 2,038,794 | -0.25(-4.34%) |
Jan 29, 2024 | 5.640 | 5.805 | 5.565 | 5.760 | 1,848,022 | +0.27(+4.92%) |
Jan 26, 2024 | 5.530 | 5.540 | 5.385 | 5.490 | 666,025 | +0.02(+0.37%) |
Jan 25, 2024 | 5.510 | 5.555 | 5.420 | 5.470 | 1,226,877 | +0.04(+0.74%) |
Jan 24, 2024 | 5.530 | 5.550 | 5.345 | 5.430 | 996,518 | -0.05(-0.91%) |
Jan 23, 2024 | 5.550 | 5.570 | 5.420 | 5.480 | 911,804 | +0.01(+0.18%) |
Jan 22, 2024 | 5.560 | 5.560 | 5.315 | 5.470 | 1,344,661 | +0.07(+1.30%) |
Jan 19, 2024 | 5.300 | 5.405 | 5.240 | 5.400 | 1,197,089 | +0.09(+1.69%) |
Jan 18, 2024 | 5.230 | 5.330 | 5.190 | 5.310 | 1,723,930 | +0.07(+1.34%) |
Jan 17, 2024 | 5.300 | 5.350 | 5.200 | 5.240 | 1,119,143 | -0.11(-2.06%) |
Jan 16, 2024 | 5.350 | 5.360 | 5.240 | 5.350 | 1,181,802 | -0.05(-0.93%) |
Jan 12, 2024 | 5.540 | 5.585 | 5.380 | 5.400 | 1,341,129 | -0.05(-0.92%) |
Jan 11, 2024 | 5.480 | 5.500 | 5.370 | 5.450 | 1,867,383 | -0.06(-1.09%) |
Jan 10, 2024 | 5.690 | 5.730 | 5.340 | 5.510 | 2,894,838 | -0.18(-3.16%) |
Jan 09, 2024 | 5.890 | 5.899 | 5.600 | 5.690 | 2,082,420 | -0.25(-4.21%) |
Jan 08, 2024 | 6.000 | 6.000 | 5.830 | 5.940 | 991,406 | -0.05(-0.83%) |
Jan 05, 2024 | 5.800 | 6.090 | 5.770 | 5.990 | 1,705,173 | +0.09(+1.53%) |
Jan 04, 2024 | 5.810 | 6.015 | 5.810 | 5.900 | 1,162,082 | +0.04(+0.68%) |
Jan 03, 2024 | 5.930 | 6.000 | 5.810 | 5.860 | 946,890 | -0.12(-2.01%) |
Jan 02, 2024 | 6.110 | 6.110 | 5.711 | 5.980 | 1,730,829 | -0.09(-1.48%) |
Dec 29, 2023 | 6.150 | 6.160 | 5.925 | 6.070 | 1,968,990 | -0.05(-0.82%) |
Dec 28, 2023 | 6.240 | 6.300 | 6.060 | 6.120 | 979,463 | -0.09(-1.45%) |