Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 6.620 | 0 | +0.02(+0.30%) | |||
May 20, 2024 | 6.600 | 6.600 | 6.600 | 6.600 | 102 | -0.03(-0.45%) |
May 17, 2024 | 6.630 | 6.630 | 6.630 | 6.630 | 4,695 | -0.02(-0.30%) |
May 16, 2024 | 6.660 | 6.660 | 6.650 | 6.650 | 1,534 | +0.38(+6.03%) |
May 09, 2024 | 6.272 | 0 | +0.05(+0.77%) | |||
May 08, 2024 | 6.240 | 6.240 | 6.224 | 6.224 | 1,111 | -0.07(-1.06%) |
May 06, 2024 | 6.290 | 0 | +0.11(+1.78%) | |||
May 03, 2024 | 6.240 | 6.240 | 6.180 | 6.180 | 300 | -0.02(-0.32%) |
May 02, 2024 | 6.200 | 6.200 | 6.200 | 6.200 | 900 | -0.08(-1.27%) |
May 01, 2024 | 6.280 | 6.280 | 6.280 | 6.280 | 100 | -0.13(-2.03%) |
Apr 26, 2024 | 6.410 | 21 | -0.11(-1.69%) | |||
Apr 23, 2024 | 6.520 | 11 | +0.11(+1.71%) | |||
Apr 19, 2024 | 6.410 | 0 | +0.20(+3.22%) | |||
Apr 16, 2024 | 6.210 | 0 | -0.02(-0.32%) | |||
Apr 12, 2024 | 6.230 | 0 | -0.02(-0.32%) | |||
Apr 11, 2024 | 6.235 | 6.250 | 6.235 | 6.250 | 3,521 | -0.10(-1.57%) |
Apr 10, 2024 | 6.330 | 6.350 | 6.330 | 6.350 | 600 | -0.09(-1.41%) |
Apr 09, 2024 | 6.441 | 6.441 | 6.441 | 6.441 | 1,000 | +0.15(+2.40%) |
Apr 04, 2024 | 6.290 | 17 | -0.11(-1.72%) | |||
Apr 03, 2024 | 6.400 | 6.400 | 6.400 | 6.400 | 175 | -0.02(-0.37%) |
Apr 02, 2024 | 6.424 | 6.424 | 6.424 | 6.424 | 150 | +0.00(+0.06%) |
Mar 28, 2024 | 6.420 | 0 | +0.02(+0.31%) | |||
Mar 27, 2024 | 6.390 | 6.400 | 6.390 | 6.400 | 1,623 | -0.03(-0.40%) |
Mar 25, 2024 | 6.426 | 20 | +0.22(+3.48%) | |||
Mar 22, 2024 | 6.210 | 6.210 | 6.210 | 6.210 | 100 | -0.08(-1.33%) |
Mar 21, 2024 | 6.300 | 6.300 | 6.294 | 6.294 | 800 | -0.01(-0.10%) |
Mar 20, 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 400 | +0.24(+3.96%) |
Mar 19, 2024 | 6.050 | 6.060 | 6.050 | 6.060 | 278 | -0.13(-2.10%) |
Mar 18, 2024 | 6.200 | 6.200 | 6.190 | 6.190 | 2,102 | +0.03(+0.49%) |
Mar 15, 2024 | 6.160 | 6.160 | 6.160 | 6.160 | 100 | +0.11(+1.82%) |
Mar 13, 2024 | 6.050 | 0 | +0.05(+0.83%) | |||
Mar 12, 2024 | 6.000 | 6.000 | 6.000 | 6.000 | 505 | +0.09(+1.51%) |
Mar 11, 2024 | 5.911 | 5.911 | 5.911 | 5.911 | 150 | -0.04(-0.66%) |
Mar 08, 2024 | 5.830 | 5.990 | 5.830 | 5.950 | 9,762 | +0.13(+2.23%) |
Mar 07, 2024 | 5.877 | 5.877 | 5.820 | 5.820 | 11,556 | -0.10(-1.62%) |
Mar 06, 2024 | 5.916 | 5.997 | 5.916 | 5.916 | 1,020 | +0.02(+0.27%) |
Mar 05, 2024 | 6.000 | 6.000 | 5.900 | 5.900 | 200 | -0.12(-1.99%) |
Mar 01, 2024 | 6.020 | 0 | +0.21(+3.61%) | |||
Feb 29, 2024 | 5.820 | 5.820 | 5.800 | 5.810 | 6,300 | -0.06(-1.02%) |
Feb 28, 2024 | 5.870 | 5.870 | 5.870 | 5.870 | 1,244 | -0.06(-0.96%) |
Feb 27, 2024 | 5.880 | 5.927 | 5.857 | 5.927 | 9,123 | +0.07(+1.14%) |
Feb 26, 2024 | 5.880 | 5.880 | 5.782 | 5.860 | 24,859 | -0.05(-0.85%) |
Feb 23, 2024 | 5.920 | 5.920 | 5.910 | 5.910 | 15,200 | -0.16(-2.64%) |
Feb 21, 2024 | 6.070 | 25 | -0.31(-4.86%) | |||
Feb 20, 2024 | 6.435 | 6.435 | 6.380 | 6.380 | 8,710 | -0.05(-0.78%) |
Feb 16, 2024 | 6.390 | 6.443 | 6.168 | 6.430 | 16,994 | +0.00(+0.00%) |
Feb 15, 2024 | 6.270 | 6.435 | 6.229 | 6.430 | 19,050 | +0.20(+3.21%) |
Feb 14, 2024 | 6.220 | 6.280 | 6.220 | 6.230 | 6,162 | +0.15(+2.47%) |
Feb 13, 2024 | 6.190 | 6.190 | 6.080 | 6.080 | 1,744 | -0.29(-4.55%) |
Feb 12, 2024 | 6.070 | 6.490 | 6.070 | 6.370 | 21,981 | +0.37(+6.17%) |
Feb 09, 2024 | 6.250 | 6.250 | 5.976 | 6.000 | 38,969 | +0.39(+6.95%) |
Feb 08, 2024 | 5.610 | 5.610 | 5.356 | 5.610 | 22,448 | +0.31(+5.85%) |
Feb 07, 2024 | 5.307 | 5.307 | 5.300 | 5.300 | 1,144 | -0.01(-0.19%) |
Feb 05, 2024 | 5.310 | 15 | -0.10(-1.85%) | |||
Feb 02, 2024 | 5.450 | 5.450 | 5.410 | 5.410 | 3,165 | -0.19(-3.39%) |
Feb 01, 2024 | 5.580 | 5.600 | 5.580 | 5.600 | 3,000 | -0.15(-2.52%) |
Jan 30, 2024 | 5.745 | 863 | +0.08(+1.50%) | |||
Jan 29, 2024 | 5.660 | 5.660 | 5.660 | 5.660 | 500 | -0.18(-3.03%) |
Jan 23, 2024 | 5.837 | 56 | +0.21(+3.81%) | |||
Jan 19, 2024 | 5.623 | 9,084 | +0.03(+0.59%) | |||
Jan 16, 2024 | 5.590 | 6 | +0.00(+0.00%) | |||
Jan 09, 2024 | 5.590 | 4,900 | +0.03(+0.54%) | |||
Jan 08, 2024 | 5.560 | 5.560 | 5.560 | 5.560 | 5,499 | -0.06(-1.07%) |
Jan 05, 2024 | 5.670 | 5.670 | 5.620 | 5.620 | 9,232 | +0.02(+0.36%) |
Jan 04, 2024 | 5.610 | 5.610 | 5.600 | 5.600 | 18,757 | +0.11(+1.93%) |
Jan 03, 2024 | 5.494 | 5.500 | 5.494 | 5.494 | 19,248 | -0.21(-3.61%) |
Jan 02, 2024 | 5.670 | 5.700 | 5.670 | 5.700 | 1,711 | -0.04(-0.70%) |
Dec 29, 2023 | 5.740 | 5.740 | 5.740 | 5.740 | 1,550 | -0.05(-0.85%) |
Dec 28, 2023 | 5.780 | 5.789 | 5.780 | 5.789 | 1,564 | -0.08(-1.38%) |
Dec 27, 2023 | 5.620 | 5.870 | 5.620 | 5.870 | 3,064 | +0.56(+10.55%) |
Dec 26, 2023 | 5.310 | 5.310 | 5.310 | 5.310 | 200 | -0.37(-6.52%) |
Dec 22, 2023 | 5.574 | 5.681 | 5.574 | 5.681 | 417 | +0.01(+0.19%) |
Dec 21, 2023 | 5.642 | 5.670 | 5.642 | 5.670 | 4,127 | +0.13(+2.35%) |
Dec 19, 2023 | 5.540 | 596 | +0.07(+1.28%) | |||
Dec 18, 2023 | 5.470 | 5.470 | 5.470 | 5.470 | 10,170 | +0.15(+2.82%) |
Dec 14, 2023 | 5.320 | 3,998 | +0.03(+0.57%) | |||
Dec 13, 2023 | 5.095 | 5.290 | 5.095 | 5.290 | 24,823 | +0.22(+4.41%) |
Dec 12, 2023 | 5.067 | 5.067 | 5.067 | 5.067 | 5,959 | -0.15(-2.94%) |
Dec 08, 2023 | 5.220 | 14,670 | +0.09(+1.75%) | |||
Dec 07, 2023 | 5.130 | 5.130 | 5.130 | 5.130 | 10,761 | +0.19(+3.76%) |
Dec 04, 2023 | 4.944 | 0 | -0.07(-1.31%) | |||
Dec 01, 2023 | 4.960 | 5.020 | 4.960 | 5.010 | 1,913 | +0.18(+3.81%) |
Nov 30, 2023 | 4.830 | 4.950 | 4.813 | 4.826 | 15,123 | -0.23(-4.57%) |
Nov 29, 2023 | 5.040 | 5.057 | 5.040 | 5.057 | 4,479 | +0.02(+0.34%) |
Nov 28, 2023 | 5.040 | 5.050 | 5.040 | 5.040 | 13,475 | +0.03(+0.60%) |
Nov 22, 2023 | 5.010 | 14,711 | -0.07(-1.42%) | |||
Nov 20, 2023 | 5.082 | 1,144 | -0.04(-0.84%) | |||
Nov 17, 2023 | 5.060 | 5.150 | 5.060 | 5.125 | 13,050 | +0.12(+2.37%) |
Nov 16, 2023 | 5.020 | 5.030 | 4.750 | 5.006 | 57,397 | -0.44(-8.14%) |
Nov 14, 2023 | 5.450 | 5,499 | +0.13(+2.44%) | |||
Nov 13, 2023 | 5.304 | 5.320 | 5.304 | 5.320 | 7,426 | +0.01(+0.19%) |
Nov 08, 2023 | 5.310 | 3,303 | -0.17(-3.10%) | |||
Nov 06, 2023 | 5.480 | 4 | +0.11(+1.97%) | |||
Nov 02, 2023 | 5.374 | 505 | +0.16(+3.15%) | |||
Nov 01, 2023 | 5.220 | 5.220 | 5.210 | 5.210 | 1,757 | +0.11(+2.16%) |
Oct 30, 2023 | 5.100 | 4,786 | +0.05(+0.98%) | |||
Oct 26, 2023 | 5.051 | 1,838 | -0.05(-0.97%) | |||
Oct 24, 2023 | 5.100 | 1,702 | -0.07(-1.43%) | |||
Oct 23, 2023 | 5.174 | 5.174 | 5.174 | 5.174 | 2,967 | -0.02(-0.31%) |
Oct 20, 2023 | 5.199 | 5.199 | 5.190 | 5.190 | 2,480 | -0.06(-1.07%) |
Oct 19, 2023 | 5.320 | 5.320 | 5.246 | 5.246 | 4,211 | -0.12(-2.31%) |
Oct 18, 2023 | 5.370 | 5.370 | 5.370 | 5.370 | 256 | -0.23(-4.11%) |
Oct 17, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 1,218 | +0.11(+2.00%) |
Oct 16, 2023 | 5.520 | 5.530 | 5.480 | 5.490 | 17,984 | -0.06(-1.05%) |
Oct 13, 2023 | 5.548 | 5.548 | 5.548 | 5.548 | 3,020 | -0.03(-0.57%) |
Oct 12, 2023 | 5.585 | 5.585 | 5.550 | 5.580 | 7,446 | -0.23(-3.96%) |
Oct 10, 2023 | 5.810 | 198 | +0.06(+1.06%) | |||
Oct 06, 2023 | 5.749 | 0 | -0.05(-0.88%) | |||
Oct 05, 2023 | 5.800 | 5.800 | 5.800 | 5.800 | 5,997 | +0.13(+2.29%) |
Oct 03, 2023 | 5.670 | 2,100 | -0.09(-1.56%) | |||
Oct 02, 2023 | 5.870 | 5.870 | 5.760 | 5.760 | 9,721 | -0.19(-3.19%) |
Sep 29, 2023 | 5.960 | 5.960 | 5.950 | 5.950 | 2,816 | -0.01(-0.17%) |
Sep 28, 2023 | 5.970 | 5.970 | 5.960 | 5.960 | 5,200 | -0.12(-1.93%) |
Sep 25, 2023 | 6.077 | 927 | +0.02(+0.28%) | |||
Sep 22, 2023 | 5.610 | 6.100 | 5.610 | 6.060 | 7,536 | -0.00(-0.02%) |
Sep 21, 2023 | 6.061 | 6.061 | 6.061 | 6.061 | 2,011 | -0.20(-3.17%) |
Sep 20, 2023 | 6.260 | 6.260 | 6.260 | 6.260 | 2,500 | -0.04(-0.63%) |
Sep 18, 2023 | 6.300 | 628 | -0.11(-1.72%) | |||
Sep 15, 2023 | 6.410 | 6.410 | 6.400 | 6.410 | 4,322 | +0.29(+4.74%) |
Sep 13, 2023 | 6.120 | 1,100 | -0.13(-2.08%) | |||
Sep 12, 2023 | 6.320 | 6.410 | 6.250 | 6.250 | 25,300 | +0.15(+2.46%) |
Sep 11, 2023 | 5.990 | 6.100 | 5.990 | 6.100 | 2,390 | +0.21(+3.57%) |
Sep 07, 2023 | 5.890 | 6,821 | -0.32(-5.08%) | |||
Sep 01, 2023 | 6.205 | 2,210 | -0.09(-1.35%) | |||
Aug 31, 2023 | 6.330 | 6.330 | 6.290 | 6.290 | 3,879 | -0.05(-0.72%) |
Aug 30, 2023 | 6.400 | 6.400 | 6.330 | 6.336 | 35,834 | +0.04(+0.57%) |
Aug 29, 2023 | 6.370 | 6.385 | 6.300 | 6.300 | 61,700 | -0.09(-1.49%) |
Aug 24, 2023 | 6.395 | 0 | +0.06(+0.95%) | |||
Aug 23, 2023 | 6.410 | 6.410 | 6.320 | 6.335 | 5,740 | -0.01(-0.23%) |
Aug 17, 2023 | 6.350 | 40 | -0.04(-0.63%) | |||
Aug 16, 2023 | 6.390 | 6.390 | 6.390 | 6.390 | 666 | +0.01(+0.16%) |
Aug 15, 2023 | 6.400 | 6.400 | 6.380 | 6.380 | 2,521 | +0.16(+2.57%) |
Aug 11, 2023 | 6.220 | 0 | +0.07(+1.14%) | |||
Aug 10, 2023 | 6.150 | 6.150 | 6.150 | 6.150 | 1,000 | +0.07(+1.15%) |
Aug 08, 2023 | 6.080 | 0 | -0.04(-0.63%) | |||
Aug 07, 2023 | 6.119 | 6.119 | 6.119 | 6.119 | 713 | -0.04(-0.67%) |
Aug 04, 2023 | 6.010 | 6.200 | 6.010 | 6.160 | 64,176 | +0.03(+0.47%) |
Aug 03, 2023 | 6.131 | 6.131 | 6.131 | 6.131 | 400 | +0.00(+0.00%) |
Aug 02, 2023 | 6.180 | 6.430 | 6.105 | 6.131 | 2,076 | -0.30(-4.65%) |
Jul 27, 2023 | 6.430 | 0 | +0.05(+0.75%) | |||
Jul 26, 2023 | 6.382 | 6.382 | 6.382 | 6.382 | 1,030 | +0.08(+1.30%) |
Jul 25, 2023 | 6.300 | 6.300 | 6.300 | 6.300 | 125 | -0.05(-0.79%) |
Jul 24, 2023 | 6.350 | 6.350 | 6.350 | 6.350 | 100 | -0.13(-2.01%) |
Jul 19, 2023 | 6.480 | 0 | +0.34(+5.54%) | |||
Jul 11, 2023 | 6.140 | 5,657 | -0.01(-0.16%) | |||
Jul 07, 2023 | 6.150 | 0 | +0.02(+0.29%) | |||
Jul 05, 2023 | 6.132 | 7 | -0.07(-1.08%) | |||
Jun 29, 2023 | 6.199 | 0 | +0.18(+2.97%) | |||
Jun 27, 2023 | 6.020 | 12 | +0.01(+0.17%) | |||
Jun 26, 2023 | 6.080 | 6.080 | 6.010 | 6.010 | 1,150 | +0.08(+1.43%) |
Jun 23, 2023 | 6.080 | 6.080 | 5.926 | 5.926 | 16,100 | -0.23(-3.81%) |
Jun 22, 2023 | 6.150 | 6.176 | 6.150 | 6.160 | 10,352 | -0.12(-1.96%) |
Jun 21, 2023 | 6.291 | 6.291 | 6.283 | 6.283 | 13,638 | +0.18(+3.00%) |
Jun 20, 2023 | 6.030 | 6.100 | 6.000 | 6.100 | 14,739 | -0.02(-0.33%) |
Jun 16, 2023 | 6.100 | 6.120 | 6.100 | 6.120 | 769 | +0.02(+0.33%) |
Jun 15, 2023 | 6.000 | 6.100 | 5.930 | 6.100 | 14,000 | +0.10(+1.67%) |
Jun 14, 2023 | 6.040 | 6.150 | 6.000 | 6.000 | 1,301 | -0.42(-6.54%) |
Jun 13, 2023 | 6.431 | 6.431 | 6.420 | 6.420 | 750 | +0.04(+0.63%) |
Jun 12, 2023 | 6.478 | 6.480 | 6.370 | 6.380 | 8,043 | -0.13(-1.98%) |
Jun 09, 2023 | 6.620 | 6.620 | 6.509 | 6.509 | 5,201 | -0.21(-3.14%) |