Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 6.290 | 0 | -0.05(-0.79%) | |||
May 24, 2024 | 6.340 | 6.340 | 6.340 | 6.340 | 811 | +0.16(+2.59%) |
May 22, 2024 | 6.180 | 1,116 | -0.07(-1.12%) | |||
May 21, 2024 | 6.250 | 6.250 | 6.250 | 6.250 | 3,981 | +0.10(+1.63%) |
May 17, 2024 | 6.150 | 0 | -0.02(-0.32%) | |||
May 14, 2024 | 6.170 | 0 | +0.17(+2.83%) | |||
May 07, 2024 | 6.000 | 30 | +0.11(+1.87%) | |||
May 06, 2024 | 5.890 | 5.890 | 5.890 | 5.890 | 3,566 | +0.13(+2.26%) |
May 01, 2024 | 5.760 | 0 | -0.16(-2.70%) | |||
Apr 26, 2024 | 5.920 | 0 | +0.23(+4.04%) | |||
Apr 22, 2024 | 5.690 | 0 | -0.10(-1.73%) | |||
Apr 18, 2024 | 5.790 | 0 | +0.01(+0.21%) | |||
Apr 17, 2024 | 5.733 | 5.778 | 5.733 | 5.778 | 1,115 | +0.06(+1.02%) |
Apr 16, 2024 | 5.720 | 5.720 | 5.720 | 5.720 | 1,112 | -0.38(-6.23%) |
Apr 11, 2024 | 6.100 | 50 | -0.09(-1.45%) | |||
Apr 05, 2024 | 6.190 | 0 | -0.38(-5.78%) | |||
Apr 04, 2024 | 6.570 | 6.570 | 6.570 | 6.570 | 100 | +0.38(+6.14%) |
Apr 02, 2024 | 6.190 | 0 | +0.07(+1.14%) | |||
Apr 01, 2024 | 6.100 | 6.120 | 6.100 | 6.120 | 1,205 | +0.10(+1.66%) |
Mar 28, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 952 | +0.03(+0.50%) |
Mar 27, 2024 | 5.990 | 5.990 | 5.990 | 5.990 | 729 | +0.07(+1.18%) |
Mar 26, 2024 | 5.920 | 5.920 | 5.920 | 5.920 | 2,855 | +0.01(+0.17%) |
Mar 25, 2024 | 5.910 | 5.910 | 5.910 | 5.910 | 325 | -0.06(-1.01%) |
Mar 19, 2024 | 5.970 | 0 | -0.04(-0.67%) | |||
Mar 18, 2024 | 6.010 | 6.010 | 6.010 | 6.010 | 1,368 | -0.02(-0.33%) |
Mar 15, 2024 | 6.030 | 6.030 | 6.030 | 6.030 | 2,857 | +0.02(+0.37%) |
Mar 12, 2024 | 6.008 | 0 | -0.01(-0.20%) | |||
Mar 11, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 397 | +0.00(+0.00%) |
Mar 08, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 220 | -0.08(-1.31%) |
Mar 06, 2024 | 6.100 | 0 | +0.02(+0.33%) | |||
Mar 05, 2024 | 6.100 | 6.100 | 6.080 | 6.080 | 1,890 | -0.02(-0.33%) |
Mar 04, 2024 | 6.150 | 6.150 | 6.100 | 6.100 | 1,086 | -0.05(-0.81%) |
Mar 01, 2024 | 6.100 | 6.150 | 6.100 | 6.150 | 797 | +0.11(+1.82%) |
Feb 28, 2024 | 6.040 | 0 | +0.35(+6.15%) | |||
Feb 27, 2024 | 5.690 | 5.690 | 5.690 | 5.690 | 1,991 | +0.03(+0.53%) |
Feb 23, 2024 | 5.660 | 0 | -0.00(-0.00%) | |||
Feb 22, 2024 | 5.630 | 5.660 | 5.630 | 5.660 | 15,496 | +0.12(+2.17%) |
Feb 21, 2024 | 5.550 | 5.550 | 5.540 | 5.540 | 3,151 | -0.02(-0.36%) |
Feb 20, 2024 | 5.542 | 5.560 | 5.542 | 5.560 | 21,104 | -0.11(-1.94%) |
Feb 16, 2024 | 5.650 | 5.670 | 5.650 | 5.670 | 244 | +0.01(+0.12%) |
Feb 15, 2024 | 5.663 | 5.663 | 5.663 | 5.663 | 250 | +0.05(+0.94%) |
Feb 14, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 1,742 | +0.00(+0.00%) |
Feb 13, 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 1,325 | -0.07(-1.23%) |
Feb 09, 2024 | 5.680 | 0 | -0.13(-2.24%) | |||
Feb 08, 2024 | 5.772 | 5.810 | 5.772 | 5.810 | 20,065 | +0.06(+1.04%) |
Feb 07, 2024 | 5.750 | 5.750 | 5.750 | 5.750 | 7,969 | +0.01(+0.26%) |
Feb 06, 2024 | 5.735 | 5.735 | 5.735 | 5.735 | 900 | +0.03(+0.44%) |
Jan 26, 2024 | 5.710 | 0 | -0.18(-3.06%) | |||
Jan 25, 2024 | 5.890 | 5.890 | 5.890 | 5.890 | 100 | -0.04(-0.67%) |
Jan 22, 2024 | 5.930 | 0 | -0.04(-0.67%) | |||
Jan 19, 2024 | 5.970 | 5.970 | 5.970 | 5.970 | 100 | +0.65(+12.22%) |
Dec 26, 2023 | 5.320 | 0 | -0.28(-5.00%) | |||
Dec 20, 2023 | 5.600 | 1 | +0.02(+0.36%) | |||
Dec 13, 2023 | 5.580 | 0 | +0.06(+1.09%) | |||
Dec 05, 2023 | 5.520 | 0 | +0.09(+1.66%) | |||
Dec 01, 2023 | 5.430 | 18 | +0.01(+0.18%) | |||
Nov 29, 2023 | 5.420 | 0 | +0.09(+1.69%) | |||
Nov 28, 2023 | 5.330 | 5.330 | 5.330 | 5.330 | 100 | +0.09(+1.72%) |
Nov 16, 2023 | 5.240 | 0 | -0.10(-1.87%) | |||
Nov 15, 2023 | 5.340 | 5.350 | 5.260 | 5.340 | 1,900 | +0.18(+3.49%) |
Nov 14, 2023 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | +0.20(+4.03%) |
Nov 10, 2023 | 4.960 | 0 | +0.05(+1.02%) | |||
Nov 08, 2023 | 4.910 | 0 | +0.00(+0.00%) | |||
Nov 07, 2023 | 4.910 | 4.910 | 4.910 | 4.910 | 118 | -0.20(-3.93%) |
Nov 03, 2023 | 5.111 | 18 | +0.23(+4.73%) | |||
Nov 02, 2023 | 4.873 | 4.880 | 4.873 | 4.880 | 19,126 | +0.15(+3.17%) |
Oct 23, 2023 | 4.730 | 0 | -0.08(-1.66%) | |||
Oct 20, 2023 | 4.770 | 4.810 | 4.760 | 4.810 | 1,300 | -0.10(-2.04%) |
Oct 18, 2023 | 4.910 | 0 | -0.06(-1.19%) | |||
Oct 12, 2023 | 4.969 | 0 | -0.08(-1.52%) | |||
Oct 06, 2023 | 5.045 | 0 | -0.26(-4.84%) | |||
Sep 28, 2023 | 5.302 | 20 | -0.02(-0.34%) | |||
Sep 26, 2023 | 5.320 | 0 | -0.20(-3.62%) | |||
Sep 22, 2023 | 5.520 | 0 | -0.07(-1.29%) | |||
Sep 21, 2023 | 5.592 | 5.592 | 5.592 | 5.592 | 5,800 | -0.05(-0.85%) |
Sep 20, 2023 | 5.628 | 5.640 | 5.628 | 5.640 | 6,000 | +0.07(+1.26%) |
Sep 18, 2023 | 5.570 | 300 | -0.06(-1.10%) | |||
Sep 15, 2023 | 5.632 | 5.632 | 5.632 | 5.632 | 1,000 | +0.07(+1.20%) |
Sep 14, 2023 | 5.565 | 5.565 | 5.565 | 5.565 | 400 | -0.03(-0.62%) |
Sep 13, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 402 | -0.04(-0.71%) |
Sep 05, 2023 | 5.640 | 0 | +0.01(+0.18%) | |||
Aug 23, 2023 | 5.630 | 0 | -0.13(-2.26%) | |||
Jul 11, 2023 | 5.760 | 0 | -0.09(-1.54%) | |||
Jul 05, 2023 | 5.850 | 2 | -0.06(-1.02%) | |||
Jun 29, 2023 | 5.910 | 0 | +0.35(+6.29%) | |||
Jun 14, 2023 | 5.560 | 0 | +0.07(+1.28%) | |||
Jun 08, 2023 | 5.490 | 60 | +0.11(+2.04%) | |||
Jun 06, 2023 | 5.380 | 0 | +0.07(+1.32%) | |||
Jun 05, 2023 | 5.270 | 5.310 | 5.270 | 5.310 | 200 | +0.06(+1.14%) |
Jun 02, 2023 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | +0.02(+0.38%) |