Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 8.400 | 8.480 | 8.400 | 8.450 | 7,547 | -0.03(-0.35%) |
May 30, 2024 | 8.590 | 8.600 | 8.243 | 8.480 | 16,650 | -0.40(-4.50%) |
May 29, 2024 | 8.970 | 8.970 | 8.700 | 8.880 | 7,175 | +0.18(+2.07%) |
May 28, 2024 | 8.500 | 8.730 | 8.500 | 8.700 | 32,983 | +0.63(+7.81%) |
May 24, 2024 | 7.950 | 8.090 | 7.900 | 8.070 | 40,655 | +0.21(+2.67%) |
May 23, 2024 | 7.890 | 8.000 | 7.772 | 7.860 | 6,383 | -0.02(-0.25%) |
May 22, 2024 | 7.800 | 7.897 | 7.800 | 7.880 | 12,134 | +0.02(+0.25%) |
May 21, 2024 | 7.802 | 8.080 | 7.800 | 7.860 | 10,269 | -0.23(-2.84%) |
May 20, 2024 | 8.000 | 8.140 | 8.000 | 8.090 | 84,317 | +0.08(+1.00%) |
May 17, 2024 | 8.010 | 8.070 | 7.964 | 8.010 | 6,792 | +0.02(+0.21%) |
May 16, 2024 | 7.990 | 8.000 | 7.850 | 7.994 | 11,292 | +0.00(+0.04%) |
May 15, 2024 | 7.800 | 7.990 | 7.800 | 7.990 | 15,951 | +0.05(+0.63%) |
May 14, 2024 | 7.920 | 8.050 | 7.920 | 7.940 | 6,745 | +0.09(+1.15%) |
May 13, 2024 | 7.450 | 7.860 | 7.450 | 7.850 | 6,532 | +0.43(+5.80%) |
May 10, 2024 | 7.410 | 7.420 | 7.405 | 7.420 | 2,821 | +0.15(+2.13%) |
May 09, 2024 | 7.100 | 7.280 | 7.100 | 7.265 | 11,954 | +0.46(+6.84%) |
May 08, 2024 | 6.820 | 6.960 | 6.670 | 6.800 | 4,179 | -0.03(-0.44%) |
May 07, 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 378 | +0.17(+2.55%) |
May 06, 2024 | 6.600 | 6.848 | 6.600 | 6.660 | 5,359 | +0.04(+0.57%) |
May 03, 2024 | 6.690 | 6.690 | 6.620 | 6.622 | 2,019 | +0.13(+1.96%) |
May 02, 2024 | 6.565 | 6.670 | 6.490 | 6.495 | 22,985 | +0.06(+0.93%) |
May 01, 2024 | 6.726 | 6.726 | 6.350 | 6.435 | 11,365 | +0.01(+0.23%) |
Apr 30, 2024 | 6.150 | 6.490 | 6.150 | 6.420 | 4,123 | +0.37(+6.12%) |
Apr 29, 2024 | 6.050 | 6.050 | 6.050 | 6.050 | 540 | +0.00(+0.00%) |
Apr 26, 2024 | 6.000 | 6.060 | 6.000 | 6.050 | 2,586 | +0.06(+1.00%) |
Apr 25, 2024 | 5.900 | 5.990 | 5.850 | 5.990 | 4,542 | +0.14(+2.43%) |
Apr 24, 2024 | 5.848 | 5.848 | 5.848 | 5.848 | 523 | +0.20(+3.50%) |
Apr 23, 2024 | 5.800 | 5.800 | 5.620 | 5.650 | 7,153 | -0.01(-0.18%) |
Apr 22, 2024 | 5.680 | 5.680 | 5.660 | 5.660 | 1,484 | +0.19(+3.47%) |
Apr 19, 2024 | 5.600 | 5.600 | 5.470 | 5.470 | 3,525 | -0.00(-0.09%) |
Apr 18, 2024 | 5.475 | 5.475 | 5.475 | 5.475 | 225 | +0.09(+1.69%) |
Apr 17, 2024 | 5.425 | 5.425 | 5.384 | 5.384 | 3,398 | +0.06(+1.20%) |
Apr 16, 2024 | 5.400 | 5.400 | 5.320 | 5.320 | 3,792 | -0.08(-1.51%) |
Apr 15, 2024 | 5.540 | 5.540 | 5.401 | 5.401 | 1,625 | -0.13(-2.33%) |
Apr 12, 2024 | 5.475 | 5.530 | 5.420 | 5.530 | 1,184 | +0.02(+0.27%) |
Apr 11, 2024 | 5.500 | 5.515 | 5.500 | 5.515 | 3,382 | +0.02(+0.46%) |
Apr 10, 2024 | 5.500 | 5.500 | 5.466 | 5.490 | 8,673 | -0.01(-0.18%) |
Apr 09, 2024 | 5.497 | 5.500 | 5.460 | 5.500 | 2,159 | +0.00(+0.00%) |
Apr 08, 2024 | 5.360 | 5.500 | 5.360 | 5.500 | 7,750 | +0.18(+3.38%) |
Apr 05, 2024 | 5.370 | 5.500 | 5.320 | 5.320 | 13,929 | -0.13(-2.39%) |
Apr 04, 2024 | 5.390 | 5.450 | 5.370 | 5.450 | 3,769 | -0.01(-0.18%) |
Apr 03, 2024 | 5.490 | 5.490 | 5.460 | 5.460 | 3,182 | +0.07(+1.30%) |
Apr 02, 2024 | 5.388 | 5.490 | 5.348 | 5.390 | 3,218 | +0.11(+2.18%) |
Apr 01, 2024 | 5.340 | 5.340 | 5.230 | 5.275 | 13,557 | +0.09(+1.72%) |
Mar 28, 2024 | 5.150 | 5.220 | 5.140 | 5.186 | 2,809 | -0.05(-1.04%) |
Mar 27, 2024 | 5.125 | 5.240 | 5.125 | 5.240 | 30,938 | +0.11(+2.14%) |
Mar 26, 2024 | 5.080 | 5.130 | 5.050 | 5.130 | 6,604 | +0.01(+0.20%) |
Mar 25, 2024 | 5.170 | 5.220 | 5.120 | 5.120 | 19,245 | -0.09(-1.82%) |
Mar 22, 2024 | 5.100 | 5.215 | 5.080 | 5.215 | 3,250 | -0.04(-0.67%) |
Mar 21, 2024 | 5.410 | 5.410 | 5.250 | 5.250 | 8,505 | -0.16(-2.93%) |
Mar 20, 2024 | 5.400 | 5.700 | 5.300 | 5.409 | 11,082 | +0.07(+1.29%) |
Mar 19, 2024 | 5.340 | 5.340 | 5.110 | 5.340 | 7,251 | -0.19(-3.35%) |
Mar 18, 2024 | 5.570 | 5.570 | 5.460 | 5.525 | 5,113 | +0.08(+1.47%) |
Mar 15, 2024 | 5.535 | 5.600 | 5.445 | 5.445 | 8,882 | +0.10(+1.78%) |
Mar 14, 2024 | 5.500 | 5.600 | 5.350 | 5.350 | 1,629 | -0.05(-0.93%) |
Mar 13, 2024 | 5.530 | 5.530 | 5.400 | 5.400 | 39,729 | -0.20(-3.57%) |
Mar 12, 2024 | 5.600 | 5.610 | 5.500 | 5.600 | 9,996 | +0.00(+0.01%) |
Mar 11, 2024 | 5.600 | 5.600 | 5.500 | 5.599 | 2,105 | +0.13(+2.37%) |
Mar 08, 2024 | 5.390 | 5.600 | 5.390 | 5.470 | 1,144 | +0.15(+2.82%) |
Mar 07, 2024 | 5.455 | 5.530 | 5.300 | 5.320 | 13,261 | -0.07(-1.30%) |
Mar 06, 2024 | 5.390 | 5.392 | 5.340 | 5.390 | 15,255 | +0.02(+0.37%) |
Mar 05, 2024 | 5.385 | 5.390 | 5.370 | 5.370 | 13,196 | +0.11(+2.06%) |
Mar 04, 2024 | 5.395 | 5.440 | 5.190 | 5.262 | 8,445 | -0.05(-0.91%) |
Mar 01, 2024 | 5.520 | 5.520 | 5.290 | 5.310 | 13,768 | -0.18(-3.24%) |
Feb 29, 2024 | 5.420 | 5.510 | 5.385 | 5.488 | 2,217 | +0.09(+1.63%) |
Feb 28, 2024 | 5.450 | 5.568 | 5.330 | 5.400 | 9,846 | -0.25(-4.42%) |
Feb 27, 2024 | 5.590 | 5.650 | 5.590 | 5.650 | 2,354 | +0.07(+1.16%) |
Feb 26, 2024 | 5.600 | 5.698 | 5.585 | 5.585 | 1,226 | -0.01(-0.27%) |
Feb 23, 2024 | 5.560 | 5.600 | 5.530 | 5.600 | 8,441 | +0.05(+0.90%) |
Feb 22, 2024 | 5.490 | 5.562 | 5.420 | 5.550 | 15,342 | +0.10(+1.83%) |
Feb 21, 2024 | 5.450 | 5.500 | 5.422 | 5.450 | 11,155 | -0.05(-0.91%) |
Feb 20, 2024 | 5.300 | 5.500 | 5.290 | 5.500 | 8,098 | +0.21(+3.97%) |
Feb 16, 2024 | 5.150 | 5.290 | 5.150 | 5.290 | 2,077 | +0.11(+2.03%) |
Feb 15, 2024 | 5.200 | 5.250 | 5.185 | 5.185 | 2,962 | +0.09(+1.87%) |
Feb 14, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 2,008 | +0.09(+1.80%) |
Feb 13, 2024 | 5.090 | 5.090 | 4.990 | 5.000 | 1,625 | +0.01(+0.20%) |
Feb 12, 2024 | 4.859 | 4.990 | 4.859 | 4.990 | 3,298 | +0.10(+1.98%) |
Feb 09, 2024 | 4.980 | 4.980 | 4.860 | 4.893 | 11,672 | -0.21(-4.06%) |
Feb 08, 2024 | 5.020 | 5.100 | 5.004 | 5.100 | 30,298 | -0.09(-1.74%) |
Feb 07, 2024 | 5.230 | 5.230 | 5.180 | 5.190 | 1,907 | -0.09(-1.80%) |
Feb 06, 2024 | 5.300 | 5.300 | 5.285 | 5.285 | 1,687 | +0.08(+1.44%) |
Feb 05, 2024 | 5.180 | 5.210 | 5.126 | 5.210 | 9,344 | +0.01(+0.19%) |
Feb 02, 2024 | 5.160 | 5.250 | 5.080 | 5.200 | 19,885 | +0.06(+1.17%) |
Feb 01, 2024 | 5.280 | 5.400 | 5.050 | 5.140 | 18,603 | -0.12(-2.28%) |
Jan 31, 2024 | 5.290 | 5.290 | 5.225 | 5.260 | 3,198 | -0.04(-0.74%) |
Jan 30, 2024 | 5.310 | 5.310 | 5.299 | 5.299 | 4,115 | -0.05(-0.95%) |
Jan 29, 2024 | 5.350 | 5.350 | 5.317 | 5.350 | 4,611 | +0.07(+1.33%) |
Jan 26, 2024 | 5.330 | 5.400 | 5.280 | 5.280 | 8,030 | -0.03(-0.54%) |
Jan 25, 2024 | 5.330 | 5.330 | 5.251 | 5.309 | 5,034 | +0.12(+2.29%) |
Jan 24, 2024 | 5.240 | 5.270 | 5.180 | 5.190 | 11,823 | +0.03(+0.58%) |
Jan 23, 2024 | 5.109 | 5.160 | 5.000 | 5.160 | 8,703 | +0.17(+3.44%) |
Jan 22, 2024 | 4.956 | 5.020 | 4.956 | 4.989 | 1,768 | +0.03(+0.57%) |
Jan 19, 2024 | 4.995 | 5.010 | 4.950 | 4.960 | 8,575 | -0.04(-0.90%) |
Jan 18, 2024 | 5.010 | 5.010 | 4.995 | 5.005 | 480 | +0.04(+0.70%) |
Jan 17, 2024 | 4.960 | 4.970 | 4.930 | 4.970 | 8,235 | -0.10(-1.97%) |
Jan 16, 2024 | 5.030 | 5.120 | 5.030 | 5.070 | 7,751 | +0.12(+2.42%) |
Jan 12, 2024 | 4.975 | 5.039 | 4.940 | 4.950 | 6,757 | +0.12(+2.48%) |
Jan 11, 2024 | 4.839 | 4.860 | 4.755 | 4.830 | 4,340 | +0.03(+0.63%) |
Jan 10, 2024 | 5.008 | 5.010 | 4.798 | 4.800 | 32,670 | -0.31(-6.04%) |
Jan 09, 2024 | 5.075 | 5.140 | 4.950 | 5.109 | 9,427 | +0.03(+0.56%) |
Jan 08, 2024 | 5.160 | 5.170 | 5.058 | 5.080 | 18,320 | -0.19(-3.61%) |
Jan 05, 2024 | 5.310 | 5.310 | 5.270 | 5.270 | 15,243 | -0.01(-0.19%) |
Jan 04, 2024 | 5.273 | 5.280 | 5.200 | 5.280 | 12,310 | +0.22(+4.35%) |
Jan 03, 2024 | 5.038 | 5.080 | 5.038 | 5.060 | 14,291 | -0.13(-2.50%) |
Jan 02, 2024 | 4.984 | 5.190 | 4.984 | 5.190 | 10,733 | +0.06(+1.17%) |
Dec 29, 2023 | 5.130 | 5.130 | 5.130 | 5.130 | 645 | +0.14(+2.82%) |
Dec 28, 2023 | 4.900 | 4.990 | 4.900 | 4.989 | 4,946 | +0.03(+0.59%) |
Dec 27, 2023 | 5.020 | 5.210 | 4.960 | 4.960 | 7,205 | -0.11(-2.17%) |
Dec 26, 2023 | 5.170 | 5.210 | 5.070 | 5.070 | 8,751 | -0.11(-2.13%) |
Dec 22, 2023 | 5.400 | 5.400 | 5.180 | 5.180 | 8,644 | +0.12(+2.38%) |
Dec 21, 2023 | 5.000 | 5.100 | 5.000 | 5.060 | 4,856 | +0.28(+5.86%) |
Dec 20, 2023 | 4.650 | 4.790 | 4.650 | 4.780 | 984 | -0.09(-1.81%) |
Dec 19, 2023 | 4.750 | 4.870 | 4.750 | 4.868 | 25,542 | +0.01(+0.17%) |
Dec 18, 2023 | 4.865 | 4.900 | 4.820 | 4.860 | 7,725 | +0.22(+4.74%) |
Dec 15, 2023 | 4.526 | 4.650 | 4.510 | 4.640 | 21,694 | +0.18(+4.08%) |
Dec 14, 2023 | 4.340 | 4.510 | 4.340 | 4.458 | 2,771 | +0.00(+0.07%) |
Dec 13, 2023 | 4.455 | 4.455 | 4.455 | 4.455 | 2,631 | -0.02(-0.45%) |
Dec 12, 2023 | 4.503 | 4.503 | 4.475 | 4.475 | 2,768 | +0.03(+0.67%) |
Dec 11, 2023 | 4.430 | 4.450 | 4.400 | 4.445 | 5,606 | +0.02(+0.34%) |
Dec 08, 2023 | 4.420 | 4.430 | 4.364 | 4.430 | 11,225 | +0.00(+0.00%) |
Dec 07, 2023 | 4.385 | 4.490 | 4.385 | 4.430 | 1,214 | -0.11(-2.32%) |
Dec 06, 2023 | 4.573 | 4.650 | 4.480 | 4.535 | 6,992 | -0.08(-1.73%) |
Dec 05, 2023 | 4.495 | 4.615 | 4.495 | 4.615 | 1,676 | +0.07(+1.43%) |
Dec 01, 2023 | 4.550 | 252 | +0.00(+0.00%) | |||
Nov 30, 2023 | 4.550 | 4.590 | 4.550 | 4.550 | 3,781 | -0.04(-0.87%) |
Nov 29, 2023 | 4.485 | 4.600 | 4.485 | 4.590 | 3,560 | -0.04(-0.86%) |
Nov 28, 2023 | 4.630 | 4.630 | 4.630 | 4.630 | 116 | +0.05(+1.09%) |
Nov 27, 2023 | 4.580 | 4.580 | 4.580 | 4.580 | 614 | -0.08(-1.72%) |
Nov 24, 2023 | 4.650 | 4.660 | 4.650 | 4.660 | 1,387 | +0.04(+0.91%) |
Nov 21, 2023 | 4.618 | 95 | -0.13(-2.78%) | |||
Nov 20, 2023 | 4.534 | 4.750 | 4.534 | 4.750 | 55,073 | -0.05(-1.05%) |
Nov 17, 2023 | 4.690 | 4.950 | 4.690 | 4.801 | 10,207 | -0.35(-6.79%) |
Nov 16, 2023 | 5.140 | 5.220 | 5.100 | 5.150 | 16,469 | -0.06(-1.15%) |
Nov 15, 2023 | 5.090 | 5.210 | 5.055 | 5.210 | 53,003 | +0.15(+2.88%) |
Nov 14, 2023 | 5.053 | 5.070 | 5.045 | 5.064 | 7,007 | +0.11(+2.30%) |
Nov 13, 2023 | 4.940 | 5.090 | 4.940 | 4.950 | 4,389 | -0.02(-0.40%) |
Nov 10, 2023 | 4.950 | 4.970 | 4.940 | 4.970 | 7,486 | +0.02(+0.40%) |
Nov 09, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 501 | +0.09(+1.96%) |
Nov 08, 2023 | 4.860 | 4.873 | 4.800 | 4.855 | 5,932 | -0.07(-1.50%) |
Nov 07, 2023 | 4.920 | 4.958 | 4.878 | 4.929 | 2,431 | +0.01(+0.18%) |
Nov 06, 2023 | 4.900 | 4.979 | 4.880 | 4.920 | 12,817 | -0.12(-2.38%) |
Nov 03, 2023 | 5.000 | 5.115 | 4.950 | 5.040 | 11,905 | +0.04(+0.80%) |
Nov 02, 2023 | 5.040 | 5.040 | 5.000 | 5.000 | 780 | -0.03(-0.60%) |
Nov 01, 2023 | 5.030 | 5.030 | 5.030 | 5.030 | 735 | +0.03(+0.60%) |
Oct 31, 2023 | 4.990 | 5.060 | 4.990 | 5.000 | 1,552 | +0.03(+0.60%) |
Oct 30, 2023 | 5.065 | 5.065 | 4.935 | 4.970 | 1,396 | +0.20(+4.19%) |
Oct 26, 2023 | 4.770 | 25 | -0.13(-2.65%) | |||
Oct 25, 2023 | 4.950 | 4.950 | 4.900 | 4.900 | 1,155 | +0.05(+1.05%) |
Oct 23, 2023 | 4.849 | 9 | -0.02(-0.43%) | |||
Oct 20, 2023 | 4.893 | 4.893 | 4.870 | 4.870 | 216 | -0.07(-1.42%) |
Oct 18, 2023 | 4.940 | 80 | +0.08(+1.75%) | |||
Oct 17, 2023 | 4.890 | 4.890 | 4.855 | 4.855 | 972 | -0.06(-1.22%) |
Oct 16, 2023 | 4.885 | 4.915 | 4.885 | 4.915 | 599 | -0.03(-0.51%) |
Oct 13, 2023 | 4.940 | 4.940 | 4.940 | 4.940 | 285 | +0.08(+1.63%) |
Oct 12, 2023 | 4.900 | 4.970 | 4.861 | 4.861 | 1,411 | -0.02(-0.39%) |
Oct 11, 2023 | 4.760 | 4.880 | 4.760 | 4.880 | 519 | +0.03(+0.62%) |
Oct 10, 2023 | 4.850 | 4.885 | 4.850 | 4.850 | 5,229 | -0.01(-0.10%) |
Oct 09, 2023 | 4.890 | 4.890 | 4.855 | 4.855 | 2,356 | -0.12(-2.51%) |
Oct 06, 2023 | 4.882 | 4.980 | 4.882 | 4.980 | 716 | +0.11(+2.28%) |
Oct 05, 2023 | 4.850 | 4.869 | 4.850 | 4.869 | 1,557 | +0.02(+0.39%) |
Oct 04, 2023 | 5.000 | 5.000 | 4.810 | 4.850 | 6,056 | -0.17(-3.36%) |
Oct 03, 2023 | 5.020 | 5.020 | 4.960 | 5.019 | 3,463 | -0.11(-2.17%) |
Oct 02, 2023 | 5.135 | 5.180 | 5.090 | 5.130 | 7,557 | +0.05(+0.98%) |
Sep 29, 2023 | 5.199 | 5.199 | 5.070 | 5.080 | 3,973 | +0.05(+0.99%) |
Sep 28, 2023 | 5.110 | 5.110 | 5.030 | 5.030 | 569 | +0.00(+0.10%) |
Sep 27, 2023 | 5.060 | 5.120 | 4.960 | 5.025 | 7,825 | -0.12(-2.43%) |
Sep 26, 2023 | 5.180 | 5.200 | 5.117 | 5.150 | 2,931 | -0.07(-1.34%) |
Sep 25, 2023 | 5.240 | 5.220 | 5.220 | 5.220 | 696 | -0.04(-0.76%) |
Sep 22, 2023 | 5.220 | 5.270 | 5.220 | 5.260 | 1,900 | +0.04(+0.67%) |
Sep 20, 2023 | 5.225 | 64 | +0.01(+0.29%) | |||
Sep 19, 2023 | 5.190 | 5.370 | 5.190 | 5.210 | 18,268 | +0.09(+1.76%) |
Sep 15, 2023 | 5.120 | 256 | +0.00(+0.00%) | |||
Sep 14, 2023 | 5.155 | 5.155 | 5.060 | 5.120 | 3,442 | -0.05(-0.97%) |
Sep 13, 2023 | 5.160 | 5.180 | 5.150 | 5.170 | 12,630 | +0.07(+1.28%) |
Sep 12, 2023 | 5.085 | 5.104 | 5.085 | 5.104 | 301 | +0.10(+2.09%) |
Sep 11, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 212 | -0.10(-1.96%) |
Sep 08, 2023 | 5.140 | 5.140 | 5.100 | 5.100 | 844 | -0.05(-0.97%) |
Sep 07, 2023 | 5.150 | 5.150 | 5.100 | 5.150 | 410 | +0.05(+0.98%) |
Sep 06, 2023 | 5.170 | 5.170 | 5.100 | 5.100 | 1,084 | -0.05(-0.97%) |
Sep 05, 2023 | 5.258 | 5.258 | 5.150 | 5.150 | 2,885 | +0.05(+0.98%) |