Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.610 | 4.640 | 4.530 | 4.530 | 1,414 | +0.03(+0.67%) |
May 30, 2024 | 4.575 | 4.650 | 4.500 | 4.500 | 921 | -0.11(-2.39%) |
May 29, 2024 | 4.625 | 4.625 | 4.560 | 4.610 | 2,240 | +0.04(+0.88%) |
May 28, 2024 | 4.660 | 4.750 | 4.570 | 4.570 | 4,222 | +0.05(+1.11%) |
May 24, 2024 | 4.500 | 4.770 | 4.500 | 4.520 | 3,640 | -0.11(-2.38%) |
May 23, 2024 | 4.655 | 4.655 | 4.500 | 4.630 | 3,792 | -0.05(-1.07%) |
May 22, 2024 | 4.655 | 4.820 | 4.604 | 4.680 | 3,382 | -0.04(-0.74%) |
May 21, 2024 | 4.780 | 4.790 | 4.661 | 4.715 | 16,437 | -0.04(-0.95%) |
May 20, 2024 | 4.540 | 4.790 | 4.540 | 4.760 | 1,873 | +0.06(+1.28%) |
May 17, 2024 | 4.670 | 4.820 | 4.670 | 4.700 | 2,745 | -0.03(-0.63%) |
May 16, 2024 | 4.860 | 4.870 | 4.650 | 4.730 | 17,419 | -0.08(-1.73%) |
May 15, 2024 | 4.510 | 4.813 | 4.510 | 4.813 | 60,984 | +0.17(+3.74%) |
May 14, 2024 | 4.510 | 4.710 | 4.510 | 4.640 | 4,848 | -0.09(-1.90%) |
May 13, 2024 | 4.730 | 4.730 | 4.730 | 4.730 | 630 | -0.10(-2.07%) |
May 10, 2024 | 4.830 | 4.830 | 4.830 | 4.830 | 483 | -0.13(-2.62%) |
May 09, 2024 | 4.950 | 4.960 | 4.855 | 4.960 | 545 | +0.10(+2.06%) |
May 08, 2024 | 4.730 | 4.930 | 4.600 | 4.860 | 2,555 | +0.12(+2.53%) |
May 07, 2024 | 4.875 | 4.875 | 4.600 | 4.740 | 3,906 | -0.16(-3.27%) |
May 06, 2024 | 5.010 | 5.060 | 4.600 | 4.900 | 12,834 | -0.23(-4.48%) |
May 03, 2024 | 4.800 | 5.130 | 4.800 | 5.130 | 668 | +0.26(+5.36%) |
May 02, 2024 | 4.800 | 4.869 | 4.800 | 4.869 | 1,462 | +0.01(+0.19%) |
May 01, 2024 | 4.930 | 5.000 | 4.860 | 4.860 | 1,048 | +0.01(+0.21%) |
Apr 30, 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 826 | -0.07(-1.42%) |
Apr 29, 2024 | 4.900 | 5.000 | 4.740 | 4.920 | 4,629 | -0.10(-1.99%) |
Apr 26, 2024 | 5.030 | 5.030 | 5.020 | 5.020 | 1,620 | -0.04(-0.79%) |
Apr 25, 2024 | 5.138 | 5.138 | 5.060 | 5.060 | 1,477 | +0.03(+0.60%) |
Apr 24, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 1,377 | -0.04(-0.79%) |
Apr 23, 2024 | 5.030 | 5.070 | 5.030 | 5.070 | 2,321 | +0.01(+0.20%) |
Apr 19, 2024 | 5.060 | 286 | -0.01(-0.10%) | |||
Apr 18, 2024 | 5.100 | 5.100 | 5.065 | 5.065 | 1,206 | +0.04(+0.70%) |
Apr 17, 2024 | 5.190 | 5.190 | 5.030 | 5.030 | 4,183 | -0.19(-3.73%) |
Apr 16, 2024 | 5.225 | 5.225 | 5.225 | 5.225 | 398 | +0.22(+4.50%) |
Apr 12, 2024 | 5.000 | 193 | +0.08(+1.56%) | |||
Apr 11, 2024 | 4.923 | 4.923 | 4.923 | 4.923 | 517 | -0.02(-0.34%) |
Apr 10, 2024 | 4.950 | 4.950 | 4.930 | 4.940 | 1,890 | -0.04(-0.80%) |
Apr 08, 2024 | 4.980 | 726 | +0.12(+2.47%) | |||
Apr 05, 2024 | 5.000 | 5.000 | 4.860 | 4.860 | 826 | -0.11(-2.21%) |
Apr 04, 2024 | 4.900 | 4.970 | 4.832 | 4.970 | 1,683 | -0.04(-0.86%) |
Apr 03, 2024 | 5.013 | 5.013 | 5.013 | 5.013 | 955 | -0.06(-1.12%) |
Apr 02, 2024 | 4.860 | 5.070 | 4.860 | 5.070 | 1,842 | +0.16(+3.26%) |
Apr 01, 2024 | 4.870 | 5.150 | 4.870 | 4.910 | 1,697 | +0.01(+0.20%) |
Mar 28, 2024 | 4.870 | 5.140 | 4.870 | 4.900 | 3,382 | -0.04(-0.81%) |
Mar 27, 2024 | 4.990 | 4.990 | 4.940 | 4.940 | 937 | -0.08(-1.59%) |
Mar 26, 2024 | 4.930 | 5.200 | 4.930 | 5.020 | 5,272 | -0.18(-3.46%) |
Mar 25, 2024 | 5.044 | 5.255 | 5.000 | 5.200 | 6,935 | -0.20(-3.70%) |
Mar 22, 2024 | 5.300 | 5.400 | 5.300 | 5.400 | 4,202 | +0.08(+1.50%) |
Mar 21, 2024 | 5.280 | 5.500 | 5.250 | 5.320 | 2,383 | -0.18(-3.27%) |
Mar 20, 2024 | 5.190 | 5.500 | 5.190 | 5.500 | 3,549 | +0.40(+7.84%) |
Mar 19, 2024 | 5.230 | 5.250 | 5.100 | 5.100 | 2,600 | -0.12(-2.30%) |
Mar 18, 2024 | 4.886 | 5.280 | 4.886 | 5.220 | 6,527 | -0.25(-4.57%) |
Mar 15, 2024 | 5.410 | 5.490 | 5.410 | 5.470 | 2,819 | +0.06(+1.11%) |
Mar 14, 2024 | 5.480 | 5.500 | 5.410 | 5.410 | 3,480 | -0.09(-1.64%) |
Mar 13, 2024 | 5.150 | 5.690 | 5.150 | 5.500 | 17,753 | -0.17(-3.00%) |
Mar 12, 2024 | 5.610 | 5.760 | 5.610 | 5.670 | 5,551 | +0.05(+0.89%) |
Mar 11, 2024 | 5.620 | 5.620 | 5.600 | 5.620 | 4,135 | -0.08(-1.40%) |
Mar 08, 2024 | 5.640 | 5.850 | 5.610 | 5.700 | 16,478 | +0.09(+1.60%) |
Mar 07, 2024 | 5.650 | 6.250 | 5.520 | 5.610 | 13,842 | +0.02(+0.33%) |
Mar 06, 2024 | 5.610 | 5.650 | 5.592 | 5.592 | 5,457 | -0.06(-1.03%) |
Mar 05, 2024 | 5.700 | 5.700 | 5.426 | 5.650 | 3,490 | +0.01(+0.18%) |
Mar 04, 2024 | 5.600 | 5.660 | 5.590 | 5.640 | 3,231 | +0.06(+1.08%) |
Mar 01, 2024 | 5.650 | 5.650 | 5.550 | 5.580 | 4,288 | -0.32(-5.42%) |
Feb 28, 2024 | 5.900 | 171 | +0.33(+5.92%) | |||
Feb 27, 2024 | 5.610 | 5.732 | 5.470 | 5.570 | 4,863 | -0.38(-6.38%) |
Feb 26, 2024 | 5.660 | 5.950 | 5.610 | 5.950 | 8,713 | +0.27(+4.75%) |
Feb 23, 2024 | 5.680 | 5.680 | 5.680 | 5.680 | 737 | +0.03(+0.53%) |
Feb 22, 2024 | 5.650 | 5.650 | 5.650 | 5.650 | 441 | -0.02(-0.35%) |
Feb 21, 2024 | 5.800 | 5.840 | 5.650 | 5.670 | 1,613 | -0.30(-5.03%) |
Feb 20, 2024 | 5.845 | 5.970 | 5.845 | 5.970 | 1,028 | +0.19(+3.30%) |
Feb 16, 2024 | 5.795 | 5.795 | 5.779 | 5.779 | 766 | +0.11(+1.93%) |
Feb 15, 2024 | 5.680 | 5.920 | 5.670 | 5.670 | 1,102 | -0.35(-5.81%) |
Feb 14, 2024 | 6.020 | 6.020 | 6.020 | 6.020 | 701 | +0.06(+1.01%) |
Feb 13, 2024 | 5.960 | 5.960 | 5.640 | 5.960 | 1,671 | -0.05(-0.83%) |
Feb 12, 2024 | 6.050 | 6.250 | 5.940 | 6.010 | 12,678 | -0.09(-1.48%) |
Feb 09, 2024 | 6.040 | 6.180 | 5.995 | 6.100 | 2,527 | +0.06(+0.99%) |
Feb 08, 2024 | 6.210 | 6.250 | 6.020 | 6.040 | 9,022 | -0.03(-0.53%) |
Feb 07, 2024 | 6.238 | 6.238 | 6.072 | 6.072 | 893 | -0.19(-3.00%) |
Feb 06, 2024 | 6.200 | 6.260 | 6.200 | 6.260 | 662 | +0.19(+3.13%) |
Feb 05, 2024 | 6.050 | 6.190 | 5.853 | 6.070 | 4,488 | +0.12(+2.02%) |
Feb 02, 2024 | 5.810 | 5.950 | 5.810 | 5.950 | 1,673 | +0.15(+2.59%) |
Feb 01, 2024 | 5.798 | 6.051 | 5.678 | 5.800 | 11,775 | -0.01(-0.17%) |
Jan 31, 2024 | 5.850 | 6.145 | 5.626 | 5.810 | 14,606 | -0.11(-1.86%) |
Jan 30, 2024 | 5.950 | 6.065 | 5.920 | 5.920 | 3,339 | -0.07(-1.17%) |
Jan 29, 2024 | 6.170 | 6.170 | 5.990 | 5.990 | 7,199 | -0.26(-4.24%) |
Jan 26, 2024 | 6.040 | 6.260 | 6.040 | 6.255 | 3,685 | +0.16(+2.54%) |
Jan 24, 2024 | 6.100 | 330 | -0.02(-0.33%) | |||
Jan 23, 2024 | 6.300 | 6.460 | 6.120 | 6.120 | 5,966 | -0.26(-4.08%) |
Jan 22, 2024 | 6.800 | 6.800 | 6.380 | 6.380 | 6,734 | -0.29(-4.33%) |
Jan 19, 2024 | 6.750 | 6.954 | 6.669 | 6.669 | 2,196 | -0.06(-0.91%) |
Jan 18, 2024 | 6.740 | 7.088 | 6.730 | 6.730 | 6,172 | -0.17(-2.53%) |
Jan 17, 2024 | 6.900 | 7.130 | 6.790 | 6.905 | 12,086 | +0.12(+1.84%) |
Jan 16, 2024 | 7.000 | 7.050 | 6.755 | 6.780 | 15,230 | +0.07(+1.04%) |
Jan 12, 2024 | 6.490 | 7.050 | 6.255 | 6.710 | 30,902 | +0.50(+8.05%) |
Jan 11, 2024 | 6.150 | 6.370 | 6.025 | 6.210 | 80,425 | +0.06(+0.98%) |
Jan 10, 2024 | 6.490 | 6.490 | 6.020 | 6.150 | 16,948 | -0.09(-1.44%) |
Jan 09, 2024 | 6.250 | 6.345 | 6.195 | 6.240 | 7,139 | +0.10(+1.63%) |
Jan 08, 2024 | 5.997 | 6.230 | 5.997 | 6.140 | 16,394 | +0.08(+1.32%) |
Jan 05, 2024 | 6.100 | 6.200 | 6.000 | 6.060 | 21,503 | -0.04(-0.66%) |
Jan 04, 2024 | 6.150 | 6.154 | 5.970 | 6.100 | 27,505 | -0.05(-0.81%) |
Jan 03, 2024 | 5.800 | 6.300 | 5.800 | 6.150 | 26,245 | +0.36(+6.22%) |
Jan 02, 2024 | 5.400 | 5.790 | 5.400 | 5.790 | 5,490 | +0.17(+3.03%) |
Dec 29, 2023 | 5.860 | 5.865 | 5.350 | 5.620 | 18,857 | +0.21(+3.88%) |
Dec 28, 2023 | 5.218 | 5.790 | 5.215 | 5.410 | 40,570 | +0.12(+2.17%) |
Dec 27, 2023 | 5.212 | 5.420 | 5.105 | 5.295 | 9,521 | +0.29(+5.69%) |
Dec 26, 2023 | 5.000 | 5.180 | 5.000 | 5.010 | 10,251 | +0.00(+0.00%) |
Dec 22, 2023 | 4.970 | 5.330 | 4.830 | 5.010 | 70,614 | +0.10(+2.04%) |
Dec 21, 2023 | 4.840 | 5.130 | 4.810 | 4.910 | 40,858 | -0.06(-1.21%) |
Dec 20, 2023 | 4.690 | 4.970 | 4.610 | 4.970 | 15,888 | +0.41(+8.99%) |
Dec 19, 2023 | 4.600 | 4.820 | 4.550 | 4.560 | 11,512 | -0.07(-1.51%) |
Dec 18, 2023 | 4.620 | 4.700 | 4.510 | 4.630 | 8,866 | +0.02(+0.43%) |
Dec 15, 2023 | 4.780 | 4.890 | 4.550 | 4.610 | 7,597 | -0.17(-3.56%) |
Dec 14, 2023 | 5.000 | 5.000 | 4.530 | 4.780 | 18,645 | -0.08(-1.65%) |
Dec 13, 2023 | 4.740 | 4.940 | 4.680 | 4.860 | 26,462 | +0.25(+5.42%) |
Dec 12, 2023 | 4.950 | 5.000 | 4.610 | 4.610 | 22,546 | -0.32(-6.49%) |
Dec 11, 2023 | 4.970 | 4.970 | 4.855 | 4.930 | 12,985 | -0.04(-0.80%) |
Dec 08, 2023 | 4.930 | 5.025 | 4.930 | 4.970 | 1,712 | +0.00(+0.00%) |
Dec 07, 2023 | 5.070 | 5.130 | 4.970 | 4.970 | 4,419 | -0.10(-1.97%) |
Dec 06, 2023 | 5.030 | 5.150 | 5.020 | 5.070 | 7,642 | +0.06(+1.20%) |
Dec 05, 2023 | 5.010 | 5.125 | 4.860 | 5.010 | 8,686 | -0.24(-4.57%) |
Dec 04, 2023 | 5.180 | 5.250 | 5.050 | 5.250 | 2,803 | -0.05(-0.94%) |
Dec 01, 2023 | 5.330 | 5.450 | 5.010 | 5.300 | 16,392 | +0.15(+2.91%) |
Nov 30, 2023 | 5.180 | 5.450 | 5.110 | 5.150 | 6,269 | -0.16(-3.01%) |
Nov 29, 2023 | 5.310 | 5.450 | 5.145 | 5.310 | 3,428 | -0.09(-1.67%) |
Nov 28, 2023 | 5.250 | 5.400 | 5.100 | 5.400 | 3,203 | +0.19(+3.65%) |
Nov 27, 2023 | 5.330 | 5.650 | 5.210 | 5.210 | 13,316 | -0.29(-5.27%) |
Nov 22, 2023 | 5.500 | 281 | +0.14(+2.61%) | |||
Nov 21, 2023 | 5.400 | 5.500 | 5.360 | 5.360 | 5,612 | -0.09(-1.65%) |
Nov 20, 2023 | 5.250 | 5.710 | 5.250 | 5.450 | 9,641 | -0.02(-0.37%) |
Nov 17, 2023 | 5.470 | 5.470 | 5.470 | 5.470 | 864 | -0.12(-2.15%) |
Nov 16, 2023 | 5.360 | 5.600 | 5.300 | 5.590 | 6,556 | +0.07(+1.27%) |
Nov 15, 2023 | 5.490 | 5.750 | 5.490 | 5.520 | 9,600 | +0.10(+1.94%) |
Nov 14, 2023 | 5.400 | 5.530 | 5.350 | 5.415 | 2,636 | -0.05(-1.01%) |
Nov 13, 2023 | 5.330 | 5.470 | 5.310 | 5.470 | 7,237 | -0.11(-1.97%) |
Nov 10, 2023 | 5.450 | 5.590 | 5.395 | 5.580 | 9,935 | +0.09(+1.64%) |
Nov 09, 2023 | 5.500 | 5.520 | 5.401 | 5.490 | 2,836 | +0.11(+2.12%) |
Nov 08, 2023 | 5.517 | 5.690 | 5.300 | 5.376 | 5,156 | -0.23(-4.17%) |
Nov 07, 2023 | 5.650 | 5.730 | 5.610 | 5.610 | 3,036 | -0.09(-1.58%) |
Nov 06, 2023 | 5.660 | 5.780 | 5.660 | 5.700 | 5,883 | +0.19(+3.45%) |
Nov 03, 2023 | 5.440 | 5.645 | 5.440 | 5.510 | 2,750 | -0.02(-0.36%) |
Nov 02, 2023 | 5.480 | 5.600 | 5.360 | 5.530 | 5,268 | +0.02(+0.36%) |
Nov 01, 2023 | 5.310 | 5.680 | 5.140 | 5.510 | 10,435 | +0.05(+0.92%) |
Oct 31, 2023 | 5.410 | 5.650 | 5.380 | 5.460 | 4,203 | -0.18(-3.19%) |
Oct 30, 2023 | 5.850 | 5.850 | 5.542 | 5.640 | 6,909 | -0.11(-1.91%) |
Oct 27, 2023 | 6.030 | 6.100 | 5.710 | 5.750 | 10,158 | -0.32(-5.27%) |
Oct 26, 2023 | 6.440 | 6.440 | 6.060 | 6.070 | 2,709 | -0.45(-6.90%) |
Oct 25, 2023 | 6.590 | 6.767 | 6.400 | 6.520 | 19,418 | -0.07(-1.06%) |
Oct 24, 2023 | 6.510 | 7.014 | 6.510 | 6.590 | 5,388 | +0.18(+2.81%) |
Oct 23, 2023 | 6.410 | 6.410 | 6.410 | 6.410 | 8,260 | -0.03(-0.47%) |
Oct 20, 2023 | 6.230 | 6.440 | 6.192 | 6.440 | 6,059 | +0.08(+1.26%) |
Oct 19, 2023 | 6.360 | 6.540 | 6.310 | 6.360 | 9,128 | +0.00(+0.00%) |
Oct 18, 2023 | 6.300 | 6.450 | 6.300 | 6.360 | 20,922 | +0.00(+0.00%) |
Oct 17, 2023 | 6.350 | 6.480 | 6.310 | 6.360 | 5,974 | +0.05(+0.79%) |
Oct 16, 2023 | 6.420 | 6.420 | 6.260 | 6.310 | 3,066 | +0.16(+2.60%) |
Oct 13, 2023 | 6.200 | 6.285 | 6.140 | 6.150 | 6,248 | +0.09(+1.49%) |
Oct 12, 2023 | 6.020 | 6.205 | 6.020 | 6.060 | 1,231 | -0.11(-1.78%) |
Oct 11, 2023 | 6.405 | 6.500 | 6.145 | 6.170 | 16,929 | -0.22(-3.44%) |
Oct 10, 2023 | 6.400 | 6.470 | 6.330 | 6.390 | 7,326 | -0.11(-1.69%) |
Oct 09, 2023 | 6.500 | 6.500 | 6.500 | 6.500 | 746 | +0.05(+0.78%) |
Oct 06, 2023 | 6.410 | 6.490 | 6.331 | 6.450 | 5,122 | +0.25(+4.03%) |
Oct 05, 2023 | 6.440 | 6.500 | 6.200 | 6.200 | 6,294 | -0.10(-1.59%) |
Oct 04, 2023 | 6.280 | 6.635 | 6.190 | 6.300 | 14,075 | +0.02(+0.32%) |
Oct 03, 2023 | 6.010 | 6.390 | 5.940 | 6.280 | 8,637 | +0.13(+2.11%) |
Oct 02, 2023 | 6.000 | 6.150 | 5.930 | 6.150 | 5,971 | -0.06(-0.97%) |
Sep 29, 2023 | 6.160 | 6.220 | 5.945 | 6.210 | 13,900 | +0.13(+2.14%) |
Sep 28, 2023 | 6.050 | 6.320 | 5.820 | 6.080 | 30,914 | +0.30(+5.19%) |
Sep 27, 2023 | 5.620 | 5.980 | 5.399 | 5.780 | 7,057 | +0.13(+2.30%) |
Sep 26, 2023 | 5.490 | 6.050 | 5.295 | 5.650 | 20,570 | +0.24(+4.44%) |
Sep 25, 2023 | 5.300 | 5.555 | 5.250 | 5.410 | 12,927 | +0.01(+0.19%) |
Sep 22, 2023 | 5.420 | 5.700 | 5.400 | 5.400 | 9,343 | +0.07(+1.31%) |
Sep 21, 2023 | 5.400 | 5.520 | 5.221 | 5.330 | 9,967 | -0.02(-0.37%) |
Sep 20, 2023 | 5.210 | 5.660 | 5.210 | 5.350 | 12,020 | +0.14(+2.69%) |
Sep 19, 2023 | 5.190 | 5.590 | 5.155 | 5.210 | 41,054 | +0.01(+0.19%) |
Sep 18, 2023 | 5.290 | 5.470 | 5.100 | 5.200 | 8,469 | -0.05(-0.95%) |
Sep 15, 2023 | 5.160 | 5.570 | 5.160 | 5.250 | 8,640 | -0.17(-3.14%) |
Sep 14, 2023 | 5.430 | 5.640 | 5.200 | 5.420 | 20,798 | -0.08(-1.45%) |
Sep 13, 2023 | 6.550 | 6.552 | 5.500 | 5.500 | 16,836 | -1.07(-16.29%) |
Sep 12, 2023 | 6.559 | 6.570 | 6.205 | 6.570 | 9,404 | -0.04(-0.61%) |
Sep 11, 2023 | 6.370 | 6.670 | 6.370 | 6.610 | 4,684 | +0.26(+4.09%) |
Sep 08, 2023 | 6.150 | 6.657 | 6.150 | 6.350 | 5,808 | +0.04(+0.63%) |
Sep 07, 2023 | 6.340 | 6.380 | 6.310 | 6.310 | 1,893 | -0.09(-1.41%) |
Sep 06, 2023 | 6.210 | 6.580 | 6.210 | 6.400 | 4,320 | -0.18(-2.74%) |
Sep 05, 2023 | 6.470 | 6.660 | 6.410 | 6.580 | 3,498 | +0.24(+3.79%) |