Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.760 | 5.770 | 5.730 | 5.745 | 311,751 | +0.00(+0.00%) |
May 16, 2024 | 5.760 | 5.760 | 5.730 | 5.745 | 109,491 | -0.00(-0.09%) |
May 15, 2024 | 5.720 | 5.750 | 5.720 | 5.750 | 118,498 | +0.05(+0.88%) |
May 14, 2024 | 5.730 | 5.730 | 5.700 | 5.700 | 92,288 | -0.01(-0.18%) |
May 13, 2024 | 5.780 | 5.780 | 5.710 | 5.710 | 80,452 | -0.06(-1.07%) |
May 10, 2024 | 5.782 | 5.782 | 5.752 | 5.772 | 132,753 | +0.00(+0.00%) |
May 09, 2024 | 5.762 | 5.782 | 5.762 | 5.772 | 73,296 | +0.01(+0.17%) |
May 08, 2024 | 5.722 | 5.762 | 5.722 | 5.762 | 105,319 | +0.03(+0.61%) |
May 07, 2024 | 5.702 | 5.742 | 5.702 | 5.727 | 100,899 | +0.04(+0.79%) |
May 06, 2024 | 5.692 | 5.712 | 5.682 | 5.682 | 141,495 | -0.01(-0.18%) |
May 03, 2024 | 5.652 | 5.702 | 5.652 | 5.692 | 165,115 | +0.05(+0.88%) |
May 02, 2024 | 5.583 | 5.652 | 5.583 | 5.642 | 135,280 | +0.03(+0.53%) |
May 01, 2024 | 5.593 | 5.622 | 5.593 | 5.612 | 99,011 | +0.01(+0.18%) |
Apr 30, 2024 | 5.573 | 5.612 | 5.558 | 5.603 | 119,000 | +0.03(+0.54%) |
Apr 29, 2024 | 5.553 | 5.573 | 5.542 | 5.573 | 97,241 | +0.02(+0.36%) |
Apr 26, 2024 | 5.563 | 5.563 | 5.533 | 5.553 | 78,459 | +0.00(+0.00%) |
Apr 25, 2024 | 5.533 | 5.553 | 5.533 | 5.553 | 71,861 | -0.05(-0.89%) |
Apr 24, 2024 | 5.593 | 5.612 | 5.573 | 5.603 | 224,401 | +0.02(+0.36%) |
Apr 23, 2024 | 5.563 | 5.583 | 5.563 | 5.583 | 127,172 | +0.05(+0.90%) |
Apr 22, 2024 | 5.553 | 5.573 | 5.523 | 5.533 | 229,331 | -0.03(-0.54%) |
Apr 19, 2024 | 5.553 | 5.578 | 5.553 | 5.563 | 113,973 | +0.01(+0.18%) |
Apr 18, 2024 | 5.593 | 5.593 | 5.543 | 5.553 | 152,471 | -0.02(-0.36%) |
Apr 17, 2024 | 5.583 | 5.583 | 5.553 | 5.573 | 157,174 | +0.01(+0.18%) |
Apr 16, 2024 | 5.543 | 5.588 | 5.533 | 5.563 | 147,405 | +0.01(+0.18%) |
Apr 15, 2024 | 5.603 | 5.608 | 5.553 | 5.553 | 132,455 | -0.06(-1.07%) |
Apr 12, 2024 | 5.593 | 5.621 | 5.593 | 5.612 | 83,119 | +0.01(+0.18%) |
Apr 11, 2024 | 5.622 | 5.622 | 5.573 | 5.603 | 159,486 | -0.01(-0.18%) |
Apr 10, 2024 | 5.622 | 5.652 | 5.583 | 5.612 | 161,051 | -0.06(-1.05%) |
Apr 09, 2024 | 5.732 | 5.732 | 5.667 | 5.672 | 175,450 | -0.03(-0.52%) |
Apr 08, 2024 | 5.742 | 5.762 | 5.692 | 5.702 | 125,219 | +0.00(+0.00%) |
Apr 05, 2024 | 5.732 | 5.737 | 5.702 | 5.702 | 130,039 | -0.04(-0.69%) |
Apr 04, 2024 | 5.772 | 5.782 | 5.732 | 5.742 | 69,808 | +0.01(+0.17%) |
Apr 03, 2024 | 5.752 | 5.772 | 5.712 | 5.732 | 122,793 | -0.05(-0.86%) |
Apr 02, 2024 | 5.782 | 5.792 | 5.762 | 5.782 | 123,746 | -0.01(-0.17%) |
Apr 01, 2024 | 5.812 | 5.852 | 5.772 | 5.792 | 115,166 | -0.05(-0.85%) |
Mar 28, 2024 | 5.842 | 5.862 | 5.802 | 5.842 | 165,846 | +0.02(+0.34%) |
Mar 27, 2024 | 5.842 | 5.842 | 5.822 | 5.822 | 56,583 | +0.00(+0.00%) |
Mar 26, 2024 | 5.852 | 5.862 | 5.807 | 5.822 | 56,088 | +0.00(+0.00%) |
Mar 25, 2024 | 5.812 | 5.847 | 5.802 | 5.822 | 61,308 | -0.01(-0.17%) |
Mar 22, 2024 | 5.852 | 5.882 | 5.822 | 5.832 | 121,674 | +0.02(+0.34%) |
Mar 21, 2024 | 5.872 | 5.877 | 5.812 | 5.812 | 52,156 | -0.02(-0.34%) |
Mar 20, 2024 | 5.892 | 5.892 | 5.832 | 5.832 | 57,599 | -0.05(-0.85%) |
Mar 19, 2024 | 5.872 | 5.892 | 5.842 | 5.882 | 104,638 | +0.03(+0.51%) |
Mar 18, 2024 | 5.792 | 5.892 | 5.792 | 5.852 | 367,664 | +0.06(+1.03%) |
Mar 15, 2024 | 5.742 | 5.802 | 5.722 | 5.792 | 207,791 | +0.07(+1.22%) |
Mar 14, 2024 | 5.782 | 5.802 | 5.722 | 5.722 | 130,518 | -0.06(-1.03%) |
Mar 13, 2024 | 5.782 | 5.792 | 5.762 | 5.782 | 94,424 | -0.00(-0.09%) |
Mar 12, 2024 | 5.802 | 5.802 | 5.762 | 5.787 | 219,929 | +0.00(+0.00%) |
Mar 11, 2024 | 5.802 | 5.812 | 5.772 | 5.787 | 245,413 | +0.00(+0.09%) |
Mar 08, 2024 | 5.812 | 5.812 | 5.772 | 5.782 | 127,642 | +0.00(+0.00%) |
Mar 07, 2024 | 5.802 | 5.812 | 5.762 | 5.782 | 140,036 | +0.01(+0.17%) |
Mar 06, 2024 | 5.792 | 5.792 | 5.762 | 5.772 | 98,835 | +0.00(+0.00%) |
Mar 05, 2024 | 5.772 | 5.782 | 5.752 | 5.772 | 148,348 | +0.04(+0.70%) |
Mar 04, 2024 | 5.752 | 5.772 | 5.732 | 5.732 | 93,010 | -0.03(-0.52%) |
Mar 01, 2024 | 5.772 | 5.772 | 5.742 | 5.762 | 86,998 | -0.01(-0.17%) |
Feb 29, 2024 | 5.752 | 5.787 | 5.732 | 5.772 | 108,398 | +0.05(+0.87%) |
Feb 28, 2024 | 5.732 | 5.732 | 5.713 | 5.722 | 77,541 | +0.02(+0.35%) |
Feb 27, 2024 | 5.692 | 5.722 | 5.682 | 5.702 | 128,479 | +0.02(+0.35%) |
Feb 26, 2024 | 5.782 | 5.787 | 5.667 | 5.682 | 273,843 | -0.07(-1.21%) |
Feb 23, 2024 | 5.812 | 5.842 | 5.732 | 5.752 | 116,957 | -0.04(-0.69%) |
Feb 22, 2024 | 5.822 | 5.822 | 5.772 | 5.792 | 147,751 | +0.00(+0.00%) |
Feb 21, 2024 | 5.782 | 5.802 | 5.782 | 5.792 | 66,393 | +0.02(+0.43%) |
Feb 20, 2024 | 5.782 | 5.802 | 5.752 | 5.767 | 71,983 | +0.00(+0.09%) |
Feb 16, 2024 | 5.782 | 5.782 | 5.742 | 5.762 | 109,086 | -0.02(-0.43%) |
Feb 15, 2024 | 5.762 | 5.802 | 5.762 | 5.787 | 100,671 | +0.02(+0.43%) |
Feb 14, 2024 | 5.772 | 5.772 | 5.732 | 5.762 | 114,437 | +0.02(+0.43%) |
Feb 13, 2024 | 5.762 | 5.782 | 5.727 | 5.737 | 183,215 | -0.08(-1.32%) |
Feb 12, 2024 | 5.794 | 5.824 | 5.764 | 5.814 | 147,842 | +0.06(+1.04%) |
Feb 09, 2024 | 5.744 | 5.774 | 5.734 | 5.754 | 148,305 | +0.04(+0.70%) |
Feb 08, 2024 | 5.695 | 5.734 | 5.685 | 5.714 | 182,487 | +0.02(+0.35%) |
Feb 07, 2024 | 5.714 | 5.734 | 5.690 | 5.695 | 171,110 | +0.00(+0.00%) |
Feb 06, 2024 | 5.675 | 5.695 | 5.655 | 5.695 | 178,198 | +0.03(+0.53%) |
Feb 05, 2024 | 5.655 | 5.685 | 5.645 | 5.665 | 235,617 | -0.03(-0.52%) |
Feb 02, 2024 | 5.695 | 5.714 | 5.680 | 5.695 | 189,935 | -0.04(-0.69%) |
Feb 01, 2024 | 5.685 | 5.754 | 5.685 | 5.734 | 197,683 | +0.08(+1.41%) |
Jan 31, 2024 | 5.625 | 5.714 | 5.625 | 5.655 | 290,495 | +0.02(+0.35%) |
Jan 30, 2024 | 5.615 | 5.655 | 5.615 | 5.635 | 135,125 | +0.02(+0.35%) |
Jan 29, 2024 | 5.565 | 5.625 | 5.555 | 5.615 | 234,554 | +0.05(+0.98%) |
Jan 26, 2024 | 5.575 | 5.605 | 5.551 | 5.560 | 231,056 | -0.02(-0.44%) |
Jan 25, 2024 | 5.575 | 5.635 | 5.575 | 5.585 | 176,727 | +0.01(+0.18%) |
Jan 24, 2024 | 5.585 | 5.605 | 5.575 | 5.575 | 92,001 | -0.01(-0.18%) |
Jan 23, 2024 | 5.615 | 5.665 | 5.575 | 5.585 | 130,108 | -0.03(-0.53%) |
Jan 22, 2024 | 5.605 | 5.640 | 5.605 | 5.615 | 100,297 | +0.03(+0.53%) |
Jan 19, 2024 | 5.575 | 5.595 | 5.536 | 5.585 | 181,236 | +0.00(+0.00%) |
Jan 18, 2024 | 5.655 | 5.695 | 5.585 | 5.585 | 102,943 | -0.04(-0.71%) |
Jan 17, 2024 | 5.685 | 5.695 | 5.625 | 5.625 | 123,172 | -0.08(-1.39%) |
Jan 16, 2024 | 5.754 | 5.784 | 5.695 | 5.705 | 211,006 | -0.04(-0.69%) |
Jan 12, 2024 | 5.784 | 5.784 | 5.724 | 5.744 | 206,914 | +0.02(+0.31%) |
Jan 11, 2024 | 5.726 | 5.736 | 5.707 | 5.726 | 153,502 | +0.00(+0.00%) |
Jan 10, 2024 | 5.687 | 5.736 | 5.687 | 5.726 | 149,174 | +0.03(+0.52%) |
Jan 09, 2024 | 5.736 | 5.736 | 5.692 | 5.697 | 105,919 | -0.03(-0.52%) |
Jan 08, 2024 | 5.687 | 5.736 | 5.687 | 5.726 | 95,434 | +0.07(+1.23%) |
Jan 05, 2024 | 5.667 | 5.687 | 5.647 | 5.657 | 93,729 | -0.02(-0.35%) |
Jan 04, 2024 | 5.667 | 5.687 | 5.627 | 5.677 | 235,178 | -0.05(-0.86%) |
Jan 03, 2024 | 5.657 | 5.726 | 5.652 | 5.726 | 161,734 | +0.04(+0.70%) |
Jan 02, 2024 | 5.627 | 5.726 | 5.617 | 5.687 | 255,728 | +0.03(+0.53%) |
Dec 29, 2023 | 5.617 | 5.667 | 5.578 | 5.657 | 466,370 | +0.06(+1.06%) |
Dec 28, 2023 | 5.647 | 5.647 | 5.578 | 5.598 | 277,680 | -0.04(-0.70%) |
Dec 27, 2023 | 5.657 | 5.667 | 5.617 | 5.637 | 213,194 | -0.01(-0.18%) |
Dec 26, 2023 | 5.677 | 5.677 | 5.609 | 5.647 | 207,543 | +0.00(+0.00%) |
Dec 22, 2023 | 5.667 | 5.667 | 5.627 | 5.647 | 124,991 | +0.00(+0.00%) |
Dec 21, 2023 | 5.647 | 5.666 | 5.612 | 5.647 | 205,267 | +0.03(+0.53%) |
Dec 20, 2023 | 5.647 | 5.667 | 5.617 | 5.617 | 298,670 | -0.03(-0.53%) |
Dec 19, 2023 | 5.637 | 5.667 | 5.637 | 5.647 | 214,526 | +0.01(+0.18%) |
Dec 18, 2023 | 5.637 | 5.637 | 5.608 | 5.637 | 170,361 | +0.01(+0.18%) |
Dec 15, 2023 | 5.647 | 5.647 | 5.617 | 5.627 | 101,232 | +0.01(+0.18%) |
Dec 14, 2023 | 5.558 | 5.627 | 5.558 | 5.617 | 105,398 | +0.08(+1.43%) |
Dec 13, 2023 | 5.499 | 5.548 | 5.474 | 5.538 | 158,660 | +0.05(+0.87%) |
Dec 12, 2023 | 5.510 | 5.530 | 5.491 | 5.491 | 184,342 | -0.02(-0.36%) |
Dec 11, 2023 | 5.520 | 5.540 | 5.500 | 5.510 | 106,822 | -0.01(-0.18%) |
Dec 08, 2023 | 5.520 | 5.530 | 5.510 | 5.520 | 95,366 | +0.00(+0.00%) |
Dec 07, 2023 | 5.510 | 5.545 | 5.496 | 5.520 | 130,578 | +0.02(+0.36%) |
Dec 06, 2023 | 5.560 | 5.560 | 5.461 | 5.500 | 143,087 | -0.03(-0.54%) |
Dec 05, 2023 | 5.491 | 5.530 | 5.491 | 5.530 | 127,119 | +0.06(+1.08%) |
Dec 04, 2023 | 5.491 | 5.530 | 5.426 | 5.471 | 227,521 | -0.02(-0.36%) |
Dec 01, 2023 | 5.412 | 5.491 | 5.352 | 5.491 | 289,881 | +0.15(+2.77%) |
Nov 30, 2023 | 5.352 | 5.362 | 5.308 | 5.342 | 816,196 | -0.01(-0.18%) |
Nov 29, 2023 | 5.263 | 5.352 | 5.263 | 5.352 | 199,392 | +0.11(+2.07%) |
Nov 28, 2023 | 5.204 | 5.263 | 5.204 | 5.244 | 199,169 | +0.03(+0.57%) |
Nov 27, 2023 | 5.194 | 5.224 | 5.194 | 5.214 | 342,701 | +0.02(+0.38%) |
Nov 24, 2023 | 5.184 | 5.224 | 5.184 | 5.194 | 97,890 | -0.02(-0.38%) |
Nov 22, 2023 | 5.194 | 5.234 | 5.194 | 5.214 | 181,807 | +0.02(+0.38%) |
Nov 21, 2023 | 5.194 | 5.219 | 5.194 | 5.194 | 556,686 | -0.02(-0.38%) |
Nov 20, 2023 | 5.194 | 5.234 | 5.175 | 5.214 | 285,590 | -0.01(-0.19%) |
Nov 17, 2023 | 5.214 | 5.234 | 5.199 | 5.224 | 211,227 | +0.05(+0.95%) |
Nov 16, 2023 | 5.165 | 5.244 | 5.165 | 5.175 | 305,620 | +0.04(+0.77%) |
Nov 15, 2023 | 5.145 | 5.155 | 5.125 | 5.135 | 180,632 | -0.01(-0.19%) |
Nov 14, 2023 | 5.105 | 5.160 | 5.105 | 5.145 | 150,391 | +0.12(+2.32%) |
Nov 13, 2023 | 5.068 | 5.097 | 5.028 | 5.028 | 91,472 | -0.04(-0.78%) |
Nov 10, 2023 | 5.028 | 5.102 | 5.028 | 5.068 | 93,301 | +0.05(+0.98%) |
Nov 09, 2023 | 5.048 | 5.063 | 4.989 | 5.019 | 178,945 | -0.01(-0.20%) |
Nov 08, 2023 | 4.989 | 5.048 | 4.979 | 5.028 | 87,353 | +0.05(+0.99%) |
Nov 07, 2023 | 4.920 | 5.009 | 4.905 | 4.979 | 153,482 | +0.07(+1.40%) |
Nov 06, 2023 | 4.901 | 4.930 | 4.881 | 4.910 | 144,088 | -0.02(-0.40%) |
Nov 03, 2023 | 4.871 | 5.019 | 4.871 | 4.930 | 247,983 | +0.11(+2.25%) |
Nov 02, 2023 | 4.782 | 4.832 | 4.782 | 4.822 | 202,961 | +0.08(+1.66%) |
Nov 01, 2023 | 4.674 | 4.763 | 4.664 | 4.743 | 204,467 | +0.06(+1.26%) |
Oct 31, 2023 | 4.655 | 4.723 | 4.655 | 4.684 | 154,660 | +0.03(+0.63%) |
Oct 30, 2023 | 4.635 | 4.684 | 4.635 | 4.655 | 98,711 | +0.00(+0.00%) |
Oct 27, 2023 | 4.625 | 4.664 | 4.625 | 4.655 | 97,388 | +0.00(+0.00%) |
Oct 26, 2023 | 4.615 | 4.684 | 4.615 | 4.655 | 62,616 | +0.01(+0.21%) |
Oct 25, 2023 | 4.664 | 4.674 | 4.640 | 4.645 | 54,570 | -0.04(-0.84%) |
Oct 24, 2023 | 4.684 | 4.714 | 4.674 | 4.684 | 131,933 | +0.01(+0.21%) |
Oct 23, 2023 | 4.645 | 4.714 | 4.645 | 4.674 | 187,520 | -0.00(-0.11%) |
Oct 20, 2023 | 4.704 | 4.728 | 4.674 | 4.679 | 153,680 | -0.03(-0.73%) |
Oct 19, 2023 | 4.733 | 4.738 | 4.699 | 4.714 | 195,558 | -0.06(-1.24%) |
Oct 18, 2023 | 4.792 | 4.802 | 4.753 | 4.773 | 243,672 | -0.03(-0.61%) |
Oct 17, 2023 | 4.851 | 4.861 | 4.792 | 4.802 | 140,442 | -0.09(-1.81%) |
Oct 16, 2023 | 4.930 | 4.930 | 4.866 | 4.891 | 163,980 | -0.04(-0.80%) |
Oct 13, 2023 | 4.950 | 4.960 | 4.910 | 4.930 | 181,459 | +0.02(+0.36%) |
Oct 12, 2023 | 4.961 | 4.971 | 4.893 | 4.912 | 121,511 | -0.04(-0.79%) |
Oct 11, 2023 | 4.961 | 4.981 | 4.932 | 4.952 | 75,398 | +0.01(+0.20%) |
Oct 10, 2023 | 4.952 | 4.952 | 4.907 | 4.942 | 57,319 | +0.00(+0.00%) |
Oct 09, 2023 | 4.932 | 4.942 | 4.883 | 4.942 | 74,209 | +0.03(+0.60%) |
Oct 06, 2023 | 4.912 | 4.961 | 4.883 | 4.912 | 132,486 | -0.03(-0.60%) |
Oct 05, 2023 | 4.912 | 4.952 | 4.878 | 4.942 | 151,255 | +0.05(+1.00%) |
Oct 04, 2023 | 4.863 | 4.912 | 4.854 | 4.893 | 147,243 | +0.02(+0.40%) |
Oct 03, 2023 | 4.844 | 4.873 | 4.795 | 4.873 | 183,365 | +0.03(+0.61%) |