Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 6.790 | 6.820 | 6.730 | 6.780 | 111,986 | +0.17(+2.57%) |
May 30, 2024 | 6.550 | 6.700 | 6.542 | 6.610 | 161,632 | +0.06(+0.92%) |
May 29, 2024 | 6.600 | 6.660 | 6.520 | 6.550 | 151,429 | -0.19(-2.76%) |
May 28, 2024 | 6.710 | 6.770 | 6.700 | 6.736 | 101,635 | +0.23(+3.47%) |
May 24, 2024 | 6.440 | 6.510 | 6.440 | 6.510 | 52,415 | +0.13(+2.12%) |
May 23, 2024 | 6.480 | 6.480 | 6.360 | 6.375 | 69,738 | -0.03(-0.39%) |
May 22, 2024 | 6.640 | 6.640 | 6.400 | 6.400 | 102,676 | -0.30(-4.48%) |
May 21, 2024 | 6.670 | 6.730 | 6.661 | 6.700 | 148,409 | +0.35(+5.51%) |
May 20, 2024 | 6.250 | 6.450 | 6.250 | 6.350 | 202,823 | +0.01(+0.16%) |
May 17, 2024 | 6.230 | 6.380 | 6.170 | 6.340 | 82,136 | +0.02(+0.40%) |
May 16, 2024 | 6.360 | 6.360 | 6.281 | 6.315 | 45,988 | -0.02(-0.39%) |
May 15, 2024 | 6.270 | 6.360 | 6.240 | 6.340 | 56,483 | +0.03(+0.48%) |
May 14, 2024 | 6.290 | 6.320 | 6.270 | 6.310 | 56,975 | +0.02(+0.32%) |
May 13, 2024 | 6.160 | 6.320 | 6.160 | 6.290 | 138,783 | +0.08(+1.37%) |
May 10, 2024 | 6.180 | 6.230 | 6.130 | 6.205 | 133,159 | +0.08(+1.39%) |
May 09, 2024 | 5.760 | 6.170 | 5.750 | 6.120 | 78,215 | -0.18(-2.86%) |
May 08, 2024 | 6.220 | 6.360 | 6.190 | 6.300 | 171,891 | -0.21(-3.22%) |
May 07, 2024 | 6.530 | 6.530 | 6.380 | 6.510 | 96,921 | +0.03(+0.46%) |
May 06, 2024 | 6.540 | 6.570 | 6.470 | 6.480 | 61,332 | +0.07(+1.09%) |
May 03, 2024 | 6.350 | 6.460 | 6.321 | 6.410 | 102,696 | +0.17(+2.72%) |
May 02, 2024 | 6.170 | 6.270 | 6.135 | 6.240 | 111,698 | -0.04(-0.62%) |
May 01, 2024 | 6.010 | 6.290 | 6.010 | 6.279 | 75,447 | +0.03(+0.47%) |
Apr 30, 2024 | 6.300 | 6.300 | 6.190 | 6.250 | 175,086 | -0.13(-2.04%) |
Apr 29, 2024 | 6.410 | 6.410 | 6.310 | 6.380 | 372,457 | +0.01(+0.13%) |
Apr 26, 2024 | 6.400 | 6.430 | 6.350 | 6.372 | 118,563 | +0.11(+1.78%) |
Apr 25, 2024 | 6.150 | 6.270 | 6.140 | 6.260 | 59,169 | +0.04(+0.64%) |
Apr 24, 2024 | 6.140 | 6.230 | 6.070 | 6.220 | 127,951 | -0.05(-0.80%) |
Apr 23, 2024 | 6.250 | 6.290 | 6.140 | 6.270 | 112,595 | -0.11(-1.72%) |
Apr 22, 2024 | 6.400 | 6.430 | 6.334 | 6.380 | 218,150 | -0.07(-1.09%) |
Apr 19, 2024 | 6.400 | 6.470 | 6.400 | 6.450 | 98,799 | +0.00(+0.00%) |
Apr 18, 2024 | 6.430 | 6.500 | 6.430 | 6.450 | 185,226 | -0.03(-0.46%) |
Apr 17, 2024 | 6.460 | 6.559 | 6.430 | 6.480 | 166,617 | +0.14(+2.21%) |
Apr 16, 2024 | 6.340 | 6.390 | 6.305 | 6.340 | 341,631 | -0.26(-3.94%) |
Apr 15, 2024 | 6.660 | 6.700 | 6.550 | 6.600 | 165,180 | +0.05(+0.76%) |
Apr 12, 2024 | 6.540 | 6.590 | 6.521 | 6.550 | 208,666 | +0.20(+3.15%) |
Apr 11, 2024 | 6.340 | 6.350 | 6.250 | 6.350 | 112,140 | +0.02(+0.32%) |
Apr 10, 2024 | 6.300 | 6.370 | 6.270 | 6.330 | 134,236 | -0.09(-1.40%) |
Apr 09, 2024 | 6.400 | 6.450 | 6.390 | 6.420 | 115,050 | +0.05(+0.78%) |
Apr 08, 2024 | 6.440 | 6.450 | 6.340 | 6.370 | 134,289 | +0.11(+1.76%) |
Apr 05, 2024 | 6.240 | 6.310 | 6.190 | 6.260 | 94,431 | +0.05(+0.81%) |
Apr 04, 2024 | 6.430 | 6.432 | 6.186 | 6.210 | 371,133 | +0.09(+1.47%) |
Apr 03, 2024 | 6.030 | 6.150 | 6.020 | 6.120 | 739,524 | +0.32(+5.43%) |
Apr 02, 2024 | 5.780 | 5.840 | 5.750 | 5.805 | 812,411 | +0.34(+6.32%) |
Apr 01, 2024 | 5.330 | 5.549 | 5.330 | 5.460 | 172,670 | -0.06(-1.09%) |
Mar 28, 2024 | 5.570 | 5.508 | 5.508 | 5.520 | 248,032 | +0.00(+0.00%) |
Mar 27, 2024 | 5.560 | 5.640 | 5.500 | 5.520 | 205,171 | -0.06(-1.08%) |
Mar 26, 2024 | 5.620 | 5.630 | 5.560 | 5.580 | 112,531 | -0.03(-0.53%) |
Mar 25, 2024 | 5.560 | 5.620 | 5.550 | 5.610 | 144,804 | -0.06(-0.98%) |
Mar 22, 2024 | 5.640 | 5.670 | 5.640 | 5.666 | 91,313 | -0.01(-0.25%) |
Mar 21, 2024 | 5.720 | 5.740 | 5.670 | 5.680 | 74,097 | +0.05(+0.89%) |
Mar 20, 2024 | 5.520 | 5.630 | 5.500 | 5.630 | 279,036 | +0.18(+3.30%) |
Mar 19, 2024 | 5.410 | 5.470 | 5.376 | 5.450 | 2,402,159 | -0.02(-0.37%) |
Mar 18, 2024 | 5.520 | 5.520 | 5.460 | 5.470 | 334,293 | +0.01(+0.18%) |
Mar 15, 2024 | 5.485 | 5.500 | 5.420 | 5.460 | 159,322 | +0.02(+0.37%) |
Mar 14, 2024 | 5.530 | 5.530 | 5.420 | 5.440 | 182,514 | -0.06(-1.09%) |
Mar 13, 2024 | 5.480 | 5.550 | 5.456 | 5.500 | 160,304 | +0.07(+1.29%) |
Mar 12, 2024 | 5.460 | 5.500 | 5.370 | 5.430 | 236,005 | +0.09(+1.69%) |
Mar 11, 2024 | 5.260 | 5.340 | 5.250 | 5.340 | 233,492 | -0.05(-0.85%) |
Mar 08, 2024 | 5.380 | 5.470 | 5.330 | 5.386 | 163,471 | -0.02(-0.44%) |
Mar 07, 2024 | 5.380 | 5.430 | 5.370 | 5.410 | 219,605 | +0.23(+4.44%) |
Mar 06, 2024 | 5.180 | 5.230 | 5.150 | 5.180 | 244,834 | +0.10(+1.97%) |
Mar 05, 2024 | 5.120 | 5.150 | 5.080 | 5.080 | 271,510 | -0.12(-2.31%) |
Mar 04, 2024 | 5.240 | 5.240 | 5.160 | 5.200 | 230,128 | -0.09(-1.70%) |
Mar 01, 2024 | 5.240 | 5.300 | 5.220 | 5.290 | 167,161 | +0.12(+2.22%) |
Feb 29, 2024 | 5.210 | 5.240 | 5.150 | 5.175 | 470,034 | -0.04(-0.86%) |
Feb 28, 2024 | 5.190 | 5.240 | 5.150 | 5.220 | 262,666 | -0.16(-2.97%) |
Feb 27, 2024 | 5.400 | 5.410 | 5.340 | 5.380 | 264,117 | +0.02(+0.37%) |
Feb 26, 2024 | 5.280 | 5.400 | 5.280 | 5.360 | 283,177 | -0.02(-0.37%) |
Feb 23, 2024 | 5.390 | 5.390 | 5.338 | 5.380 | 200,365 | -0.09(-1.65%) |
Feb 22, 2024 | 5.410 | 5.500 | 5.410 | 5.470 | 209,913 | +0.00(+0.00%) |
Feb 21, 2024 | 5.490 | 5.540 | 5.450 | 5.470 | 284,563 | +0.02(+0.37%) |
Feb 20, 2024 | 5.460 | 5.540 | 5.400 | 5.450 | 255,006 | -0.16(-2.85%) |
Feb 16, 2024 | 5.560 | 5.650 | 5.510 | 5.610 | 284,945 | +0.22(+4.08%) |
Feb 15, 2024 | 5.280 | 5.390 | 5.280 | 5.390 | 479,459 | -0.00(-0.09%) |
Feb 14, 2024 | 5.360 | 5.400 | 5.330 | 5.395 | 439,354 | -0.08(-1.37%) |
Feb 13, 2024 | 5.500 | 5.560 | 5.420 | 5.470 | 217,508 | -0.17(-3.10%) |
Feb 12, 2024 | 5.570 | 5.690 | 5.570 | 5.645 | 229,798 | +0.02(+0.44%) |
Feb 09, 2024 | 5.620 | 5.620 | 5.530 | 5.620 | 421,557 | -0.03(-0.53%) |
Feb 08, 2024 | 5.660 | 5.670 | 5.600 | 5.650 | 315,693 | -0.01(-0.18%) |
Feb 07, 2024 | 5.600 | 5.720 | 5.600 | 5.660 | 118,937 | -0.15(-2.58%) |
Feb 06, 2024 | 5.600 | 5.810 | 5.600 | 5.810 | 141,016 | +0.19(+3.38%) |
Feb 05, 2024 | 5.660 | 5.660 | 5.560 | 5.620 | 157,176 | -0.18(-3.10%) |
Feb 02, 2024 | 5.850 | 5.850 | 5.780 | 5.800 | 79,514 | -0.18(-3.01%) |
Feb 01, 2024 | 5.930 | 5.980 | 5.860 | 5.980 | 58,171 | +0.00(+0.00%) |
Jan 31, 2024 | 5.860 | 5.990 | 5.860 | 5.980 | 108,415 | +0.06(+1.01%) |
Jan 30, 2024 | 5.890 | 5.970 | 5.850 | 5.920 | 91,352 | -0.13(-2.15%) |
Jan 29, 2024 | 6.000 | 6.070 | 5.970 | 6.050 | 131,521 | +0.01(+0.17%) |
Jan 26, 2024 | 6.030 | 6.050 | 5.990 | 6.040 | 140,786 | +0.10(+1.68%) |
Jan 25, 2024 | 5.840 | 5.940 | 5.840 | 5.940 | 159,755 | -0.01(-0.17%) |
Jan 24, 2024 | 6.030 | 6.050 | 5.900 | 5.950 | 196,138 | +0.00(+0.00%) |
Jan 23, 2024 | 5.900 | 5.960 | 5.900 | 5.950 | 161,819 | +0.39(+7.01%) |
Jan 22, 2024 | 5.540 | 5.610 | 5.520 | 5.560 | 189,523 | -0.12(-2.11%) |
Jan 19, 2024 | 5.640 | 5.690 | 5.620 | 5.680 | 198,035 | -0.05(-0.87%) |
Jan 18, 2024 | 5.670 | 5.730 | 5.670 | 5.730 | 320,903 | +0.03(+0.53%) |
Jan 17, 2024 | 5.710 | 5.730 | 5.685 | 5.700 | 118,338 | -0.19(-3.23%) |
Jan 16, 2024 | 5.960 | 5.960 | 5.890 | 5.890 | 113,986 | -0.27(-4.41%) |
Jan 12, 2024 | 6.220 | 6.235 | 6.160 | 6.162 | 81,029 | -0.17(-2.62%) |
Jan 11, 2024 | 6.330 | 6.340 | 6.270 | 6.327 | 184,798 | -0.04(-0.67%) |
Jan 10, 2024 | 6.378 | 6.400 | 6.340 | 6.370 | 71,374 | -0.02(-0.31%) |
Jan 09, 2024 | 6.350 | 6.410 | 6.315 | 6.390 | 137,537 | +0.01(+0.16%) |
Jan 08, 2024 | 6.350 | 6.380 | 6.310 | 6.380 | 83,127 | -0.05(-0.78%) |
Jan 05, 2024 | 6.370 | 6.510 | 6.364 | 6.430 | 46,937 | +0.10(+1.58%) |
Jan 04, 2024 | 6.360 | 6.360 | 6.310 | 6.330 | 90,133 | -0.02(-0.31%) |
Jan 03, 2024 | 6.330 | 6.370 | 6.291 | 6.350 | 144,792 | -0.19(-2.91%) |
Jan 02, 2024 | 6.590 | 6.600 | 6.530 | 6.540 | 94,544 | -0.14(-2.10%) |
Dec 29, 2023 | 6.690 | 6.720 | 6.660 | 6.680 | 121,918 | -0.01(-0.15%) |
Dec 28, 2023 | 6.740 | 6.770 | 6.670 | 6.690 | 136,253 | -0.03(-0.45%) |
Dec 27, 2023 | 6.680 | 6.730 | 6.670 | 6.720 | 47,962 | +0.02(+0.30%) |
Dec 26, 2023 | 6.480 | 6.700 | 6.480 | 6.700 | 52,956 | +0.07(+1.06%) |
Dec 22, 2023 | 6.620 | 6.680 | 6.610 | 6.630 | 100,652 | +0.28(+4.41%) |
Dec 21, 2023 | 6.310 | 6.360 | 6.290 | 6.350 | 65,842 | -0.05(-0.78%) |
Dec 20, 2023 | 6.530 | 6.537 | 6.400 | 6.400 | 86,014 | -0.10(-1.54%) |
Dec 19, 2023 | 6.450 | 6.510 | 6.430 | 6.500 | 56,357 | +0.07(+1.09%) |
Dec 18, 2023 | 6.460 | 6.480 | 6.410 | 6.430 | 100,396 | +0.14(+2.23%) |
Dec 15, 2023 | 6.320 | 6.350 | 6.280 | 6.290 | 85,364 | +0.05(+0.80%) |
Dec 14, 2023 | 6.180 | 6.280 | 6.180 | 6.240 | 121,283 | +0.33(+5.55%) |
Dec 13, 2023 | 5.750 | 5.930 | 5.735 | 5.912 | 677,822 | +0.17(+3.00%) |
Dec 12, 2023 | 5.750 | 5.760 | 5.680 | 5.740 | 168,007 | +0.08(+1.41%) |
Dec 11, 2023 | 5.630 | 5.670 | 5.620 | 5.660 | 97,971 | -0.01(-0.18%) |
Dec 08, 2023 | 5.590 | 5.740 | 5.590 | 5.670 | 95,615 | -0.01(-0.26%) |
Dec 07, 2023 | 5.680 | 5.710 | 5.650 | 5.685 | 284,588 | +0.01(+0.26%) |
Dec 06, 2023 | 5.690 | 5.740 | 5.660 | 5.670 | 310,396 | +0.06(+1.07%) |
Dec 05, 2023 | 5.710 | 5.710 | 5.600 | 5.610 | 198,462 | -0.16(-2.77%) |
Dec 04, 2023 | 5.830 | 5.832 | 5.750 | 5.770 | 107,855 | -0.26(-4.31%) |