Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.910 | 5.940 | 5.900 | 5.910 | 784,604 | +0.01(+0.17%) |
May 16, 2024 | 5.920 | 5.970 | 5.890 | 5.900 | 957,055 | +0.11(+1.90%) |
May 15, 2024 | 5.760 | 5.790 | 5.730 | 5.790 | 888,822 | +0.07(+1.22%) |
May 14, 2024 | 5.660 | 5.720 | 5.660 | 5.720 | 1,065,954 | +0.01(+0.18%) |
May 13, 2024 | 5.750 | 5.750 | 5.700 | 5.710 | 785,709 | -0.01(-0.17%) |
May 10, 2024 | 5.740 | 5.745 | 5.705 | 5.720 | 385,760 | +0.01(+0.18%) |
May 09, 2024 | 5.710 | 5.730 | 5.680 | 5.710 | 1,418,939 | -0.09(-1.55%) |
May 08, 2024 | 5.790 | 5.820 | 5.770 | 5.800 | 1,247,929 | -0.18(-3.01%) |
May 07, 2024 | 6.000 | 6.020 | 5.960 | 5.980 | 1,397,979 | +0.11(+1.87%) |
May 06, 2024 | 5.830 | 5.890 | 5.805 | 5.870 | 1,820,944 | +0.05(+0.86%) |
May 03, 2024 | 5.800 | 5.840 | 5.770 | 5.820 | 1,784,940 | +0.08(+1.39%) |
May 02, 2024 | 5.690 | 5.760 | 5.690 | 5.740 | 1,254,952 | +0.17(+3.05%) |
May 01, 2024 | 5.530 | 5.640 | 5.500 | 5.570 | 2,372,369 | -0.14(-2.45%) |
Apr 30, 2024 | 5.770 | 5.775 | 5.710 | 5.710 | 2,469,850 | -0.20(-3.38%) |
Apr 29, 2024 | 5.850 | 5.935 | 5.820 | 5.910 | 1,655,276 | +0.09(+1.55%) |
Apr 26, 2024 | 5.810 | 5.860 | 5.760 | 5.820 | 806,007 | +0.01(+0.17%) |
Apr 25, 2024 | 5.770 | 5.840 | 5.750 | 5.810 | 1,578,259 | -0.10(-1.69%) |
Apr 24, 2024 | 5.920 | 5.950 | 5.895 | 5.910 | 891,018 | +0.02(+0.34%) |
Apr 23, 2024 | 5.910 | 5.920 | 5.880 | 5.890 | 1,269,745 | +0.01(+0.17%) |
Apr 22, 2024 | 5.850 | 5.920 | 5.830 | 5.880 | 2,035,549 | +0.11(+1.91%) |
Apr 19, 2024 | 5.750 | 5.800 | 5.703 | 5.770 | 2,376,613 | -0.10(-1.70%) |
Apr 18, 2024 | 5.890 | 5.920 | 5.850 | 5.870 | 1,559,088 | +0.01(+0.17%) |
Apr 17, 2024 | 5.860 | 5.900 | 5.840 | 5.860 | 2,504,327 | -0.06(-1.01%) |
Apr 16, 2024 | 5.950 | 5.970 | 5.880 | 5.920 | 2,032,172 | -0.21(-3.43%) |
Apr 15, 2024 | 6.190 | 6.240 | 6.120 | 6.130 | 2,099,064 | +0.02(+0.33%) |
Apr 12, 2024 | 6.180 | 6.196 | 6.090 | 6.110 | 2,343,808 | -0.13(-2.08%) |
Apr 11, 2024 | 6.210 | 6.260 | 6.165 | 6.240 | 1,419,203 | +0.09(+1.46%) |
Apr 10, 2024 | 6.070 | 6.200 | 6.070 | 6.150 | 1,644,668 | -0.05(-0.81%) |
Apr 09, 2024 | 6.280 | 6.280 | 6.180 | 6.200 | 2,064,694 | -0.03(-0.48%) |
Apr 08, 2024 | 6.190 | 6.265 | 6.180 | 6.230 | 1,862,423 | +0.08(+1.30%) |
Apr 05, 2024 | 6.100 | 6.169 | 6.075 | 6.150 | 1,368,073 | -0.03(-0.49%) |
Apr 04, 2024 | 6.280 | 6.305 | 6.165 | 6.180 | 2,139,907 | -0.04(-0.64%) |
Apr 03, 2024 | 6.150 | 6.240 | 6.150 | 6.220 | 1,388,855 | +0.08(+1.30%) |
Apr 02, 2024 | 6.120 | 6.150 | 6.090 | 6.140 | 1,215,587 | +0.01(+0.16%) |
Apr 01, 2024 | 6.190 | 6.190 | 6.110 | 6.130 | 1,402,513 | -0.29(-4.52%) |
Mar 28, 2024 | 6.370 | 6.430 | 6.370 | 6.420 | 1,244,500 | +0.04(+0.63%) |
Mar 27, 2024 | 6.400 | 6.410 | 6.340 | 6.380 | 1,678,337 | -0.07(-1.09%) |
Mar 26, 2024 | 6.530 | 6.555 | 6.440 | 6.450 | 3,488,294 | -0.07(-1.07%) |
Mar 25, 2024 | 6.500 | 6.546 | 6.460 | 6.520 | 2,091,072 | +0.02(+0.31%) |
Mar 22, 2024 | 6.560 | 6.560 | 6.474 | 6.500 | 2,116,493 | -0.07(-1.07%) |
Mar 21, 2024 | 6.550 | 6.617 | 6.540 | 6.570 | 2,792,989 | +0.18(+2.82%) |
Mar 20, 2024 | 6.310 | 6.400 | 6.274 | 6.390 | 1,797,353 | +0.09(+1.43%) |
Mar 19, 2024 | 6.320 | 6.330 | 6.250 | 6.300 | 2,685,662 | -0.03(-0.47%) |
Mar 18, 2024 | 6.260 | 6.340 | 6.240 | 6.330 | 2,809,133 | +0.19(+3.09%) |
Mar 15, 2024 | 6.110 | 6.160 | 6.100 | 6.140 | 2,889,857 | +0.05(+0.82%) |
Mar 14, 2024 | 6.130 | 6.160 | 6.070 | 6.090 | 2,871,233 | -0.01(-0.16%) |
Mar 13, 2024 | 6.060 | 6.110 | 6.059 | 6.100 | 2,145,199 | +0.01(+0.16%) |
Mar 12, 2024 | 6.020 | 6.100 | 6.020 | 6.090 | 1,648,645 | +0.09(+1.50%) |
Mar 11, 2024 | 6.010 | 6.020 | 5.945 | 6.000 | 2,724,822 | -0.25(-4.00%) |
Mar 08, 2024 | 6.270 | 6.325 | 6.220 | 6.250 | 2,939,653 | +0.01(+0.16%) |
Mar 07, 2024 | 6.210 | 6.280 | 6.210 | 6.240 | 2,104,995 | +0.07(+1.13%) |
Mar 06, 2024 | 6.150 | 6.220 | 6.130 | 6.170 | 3,795,829 | +0.12(+1.98%) |
Mar 05, 2024 | 6.020 | 6.100 | 6.000 | 6.050 | 2,748,295 | +0.18(+3.07%) |
Mar 04, 2024 | 5.860 | 5.905 | 5.820 | 5.870 | 2,664,123 | +0.03(+0.51%) |
Mar 01, 2024 | 5.780 | 5.848 | 5.780 | 5.840 | 1,637,090 | +0.12(+2.10%) |
Feb 29, 2024 | 5.730 | 5.746 | 5.670 | 5.720 | 2,469,774 | -0.04(-0.69%) |
Feb 28, 2024 | 5.700 | 5.775 | 5.700 | 5.760 | 2,123,343 | -0.01(-0.17%) |
Feb 27, 2024 | 5.710 | 5.780 | 5.690 | 5.770 | 3,163,937 | +0.11(+1.94%) |
Feb 26, 2024 | 5.680 | 5.685 | 5.640 | 5.660 | 1,043,702 | -0.03(-0.53%) |
Feb 23, 2024 | 5.710 | 5.720 | 5.680 | 5.690 | 1,501,605 | +0.01(+0.18%) |
Feb 22, 2024 | 5.630 | 5.690 | 5.610 | 5.680 | 1,784,527 | +0.11(+1.97%) |
Feb 21, 2024 | 5.570 | 5.590 | 5.480 | 5.570 | 2,239,849 | +0.01(+0.18%) |
Feb 20, 2024 | 5.530 | 5.575 | 5.520 | 5.560 | 1,675,266 | +0.03(+0.54%) |
Feb 16, 2024 | 5.480 | 5.540 | 5.480 | 5.530 | 2,192,989 | +0.08(+1.47%) |
Feb 15, 2024 | 5.430 | 5.470 | 5.410 | 5.450 | 2,045,390 | +0.01(+0.18%) |
Feb 14, 2024 | 5.430 | 5.450 | 5.390 | 5.440 | 6,969,730 | +0.05(+0.93%) |
Feb 13, 2024 | 5.420 | 5.440 | 5.350 | 5.390 | 2,792,369 | -0.06(-1.10%) |
Feb 12, 2024 | 5.450 | 5.485 | 5.450 | 5.450 | 1,700,589 | +0.01(+0.18%) |
Feb 09, 2024 | 5.420 | 5.440 | 5.385 | 5.440 | 1,930,337 | +0.00(+0.00%) |
Feb 08, 2024 | 5.440 | 5.460 | 5.410 | 5.440 | 1,992,174 | -0.04(-0.73%) |
Feb 07, 2024 | 5.500 | 5.516 | 5.450 | 5.480 | 2,017,878 | -0.04(-0.72%) |
Feb 06, 2024 | 5.520 | 5.530 | 5.480 | 5.520 | 2,615,784 | +0.03(+0.55%) |
Feb 05, 2024 | 5.470 | 5.530 | 5.440 | 5.490 | 3,670,815 | +0.06(+1.10%) |
Feb 02, 2024 | 5.410 | 5.475 | 5.370 | 5.430 | 9,893,999 | -0.09(-1.63%) |
Feb 01, 2024 | 5.570 | 5.585 | 5.470 | 5.520 | 11,012,316 | -0.22(-3.83%) |
Jan 31, 2024 | 5.580 | 5.910 | 5.530 | 5.740 | 18,149,388 | +0.53(+10.17%) |
Jan 30, 2024 | 5.210 | 5.260 | 5.190 | 5.210 | 5,341,058 | -0.03(-0.57%) |
Jan 29, 2024 | 5.150 | 5.240 | 5.130 | 5.240 | 7,106,439 | +0.15(+2.95%) |
Jan 26, 2024 | 5.060 | 5.140 | 5.045 | 5.090 | 5,987,114 | -0.01(-0.20%) |
Jan 25, 2024 | 5.160 | 5.160 | 5.090 | 5.100 | 4,186,190 | +0.00(+0.00%) |
Jan 24, 2024 | 5.030 | 5.110 | 4.990 | 5.100 | 7,236,104 | +0.11(+2.20%) |
Jan 23, 2024 | 5.010 | 5.025 | 4.945 | 4.990 | 4,246,776 | -0.05(-0.99%) |
Jan 22, 2024 | 5.040 | 5.070 | 5.010 | 5.040 | 9,235,469 | +0.09(+1.82%) |
Jan 19, 2024 | 4.920 | 4.970 | 4.890 | 4.950 | 6,794,419 | +0.02(+0.41%) |
Jan 18, 2024 | 4.940 | 4.960 | 4.870 | 4.930 | 7,420,362 | +0.01(+0.20%) |
Jan 17, 2024 | 4.920 | 4.960 | 4.900 | 4.920 | 8,152,610 | -0.12(-2.38%) |
Jan 16, 2024 | 4.990 | 5.060 | 4.970 | 5.040 | 7,967,066 | +0.28(+5.88%) |
Jan 12, 2024 | 4.780 | 4.800 | 4.724 | 4.760 | 8,239,099 | +0.01(+0.21%) |
Jan 11, 2024 | 4.750 | 4.790 | 4.730 | 4.750 | 12,461,984 | +0.04(+0.85%) |
Jan 10, 2024 | 4.680 | 4.720 | 4.652 | 4.710 | 4,734,692 | +0.04(+0.86%) |
Jan 09, 2024 | 4.700 | 4.700 | 4.650 | 4.670 | 5,127,621 | -0.05(-1.06%) |
Jan 08, 2024 | 4.700 | 4.738 | 4.675 | 4.720 | 5,222,855 | +0.02(+0.43%) |
Jan 05, 2024 | 4.590 | 4.760 | 4.590 | 4.700 | 9,929,674 | +0.19(+4.21%) |
Jan 04, 2024 | 4.470 | 4.570 | 4.463 | 4.510 | 12,558,242 | +0.04(+0.89%) |
Jan 03, 2024 | 4.430 | 4.490 | 4.430 | 4.470 | 9,606,895 | +0.01(+0.22%) |
Jan 02, 2024 | 4.480 | 4.500 | 4.450 | 4.460 | 8,730,520 | -0.05(-1.11%) |
Dec 29, 2023 | 4.500 | 4.540 | 4.480 | 4.510 | 3,214,392 | +0.00(+0.00%) |
Dec 28, 2023 | 4.490 | 4.535 | 4.490 | 4.510 | 2,187,680 | +0.06(+1.35%) |
Dec 27, 2023 | 4.470 | 4.490 | 4.450 | 4.450 | 1,556,328 | -0.01(-0.22%) |
Dec 26, 2023 | 4.470 | 4.488 | 4.440 | 4.460 | 970,533 | -0.04(-0.89%) |
Dec 22, 2023 | 4.500 | 4.530 | 4.490 | 4.500 | 773,749 | +0.02(+0.45%) |
Dec 21, 2023 | 4.470 | 4.480 | 4.435 | 4.480 | 1,463,100 | +0.05(+1.13%) |
Dec 20, 2023 | 4.450 | 4.480 | 4.420 | 4.430 | 1,891,691 | +0.05(+1.14%) |
Dec 19, 2023 | 4.380 | 4.400 | 4.340 | 4.380 | 1,506,197 | +0.01(+0.23%) |
Dec 18, 2023 | 4.350 | 4.380 | 4.350 | 4.370 | 1,287,403 | +0.07(+1.63%) |
Dec 15, 2023 | 4.390 | 4.400 | 4.300 | 4.300 | 1,551,203 | -0.05(-1.15%) |
Dec 14, 2023 | 4.300 | 4.410 | 4.290 | 4.350 | 5,865,045 | +0.04(+0.93%) |
Dec 13, 2023 | 4.250 | 4.330 | 4.230 | 4.310 | 4,433,801 | +0.06(+1.41%) |
Dec 12, 2023 | 4.210 | 4.275 | 4.205 | 4.250 | 5,535,729 | +0.04(+0.95%) |
Dec 11, 2023 | 4.180 | 4.230 | 4.130 | 4.210 | 12,221,391 | +0.02(+0.48%) |
Dec 08, 2023 | 4.150 | 4.200 | 4.120 | 4.190 | 5,810,146 | -0.03(-0.71%) |
Dec 07, 2023 | 4.180 | 4.230 | 4.160 | 4.220 | 5,289,478 | +0.08(+1.93%) |
Dec 06, 2023 | 4.150 | 4.200 | 4.130 | 4.140 | 5,480,330 | +0.06(+1.47%) |
Dec 05, 2023 | 4.070 | 4.110 | 4.060 | 4.080 | 4,093,328 | -0.02(-0.49%) |
Dec 04, 2023 | 4.130 | 4.140 | 4.090 | 4.100 | 4,148,037 | -0.05(-1.20%) |
Dec 01, 2023 | 4.100 | 4.175 | 4.090 | 4.150 | 6,320,102 | +0.04(+0.97%) |
Nov 30, 2023 | 4.140 | 4.140 | 4.100 | 4.110 | 3,381,132 | +0.01(+0.24%) |
Nov 29, 2023 | 4.080 | 4.110 | 4.070 | 4.100 | 4,726,597 | +0.04(+0.99%) |
Nov 28, 2023 | 4.070 | 4.075 | 4.030 | 4.060 | 7,651,018 | -0.06(-1.46%) |
Nov 27, 2023 | 4.120 | 4.130 | 4.100 | 4.120 | 3,704,821 | +0.03(+0.73%) |
Nov 24, 2023 | 4.110 | 4.120 | 4.090 | 4.090 | 1,241,230 | -0.06(-1.45%) |
Nov 22, 2023 | 4.120 | 4.170 | 4.120 | 4.150 | 5,969,825 | +0.02(+0.48%) |
Nov 21, 2023 | 4.140 | 4.175 | 4.130 | 4.130 | 5,234,973 | -0.07(-1.67%) |
Nov 20, 2023 | 4.170 | 4.210 | 4.161 | 4.200 | 6,098,249 | +0.03(+0.72%) |
Nov 17, 2023 | 4.120 | 4.200 | 4.120 | 4.170 | 6,237,879 | +0.10(+2.46%) |
Nov 16, 2023 | 4.090 | 4.110 | 4.060 | 4.070 | 5,818,001 | -0.02(-0.49%) |
Nov 15, 2023 | 4.120 | 4.130 | 4.075 | 4.090 | 6,112,377 | -0.05(-1.21%) |
Nov 14, 2023 | 4.080 | 4.140 | 4.060 | 4.140 | 8,333,718 | +0.11(+2.73%) |
Nov 13, 2023 | 4.040 | 4.080 | 4.014 | 4.030 | 7,103,786 | -0.01(-0.25%) |
Nov 10, 2023 | 4.020 | 4.050 | 3.960 | 4.040 | 9,878,530 | +0.06(+1.51%) |
Nov 09, 2023 | 3.970 | 4.060 | 3.970 | 3.980 | 8,588,777 | +0.06(+1.53%) |
Nov 08, 2023 | 3.980 | 3.990 | 3.900 | 3.920 | 6,922,676 | -0.21(-5.08%) |
Nov 07, 2023 | 4.090 | 4.130 | 4.070 | 4.130 | 7,169,899 | +0.00(+0.00%) |
Nov 06, 2023 | 4.140 | 4.150 | 4.100 | 4.130 | 7,547,909 | +0.00(+0.00%) |
Nov 03, 2023 | 4.140 | 4.180 | 4.121 | 4.130 | 9,892,371 | +0.04(+0.98%) |
Nov 02, 2023 | 4.070 | 4.110 | 4.050 | 4.090 | 7,875,198 | +0.04(+0.99%) |
Nov 01, 2023 | 3.910 | 4.090 | 3.910 | 4.050 | 9,714,938 | +0.18(+4.65%) |
Oct 31, 2023 | 3.910 | 3.930 | 3.850 | 3.870 | 10,012,029 | -0.06(-1.53%) |
Oct 30, 2023 | 3.870 | 3.950 | 3.840 | 3.930 | 10,021,089 | +0.00(+0.00%) |
Oct 27, 2023 | 3.860 | 3.930 | 3.810 | 3.930 | 9,649,969 | +0.15(+3.97%) |
Oct 26, 2023 | 3.790 | 3.810 | 3.750 | 3.780 | 9,035,114 | -0.06(-1.56%) |
Oct 25, 2023 | 3.810 | 3.860 | 3.810 | 3.840 | 8,202,950 | +0.01(+0.26%) |
Oct 24, 2023 | 3.830 | 3.860 | 3.820 | 3.830 | 5,674,060 | +0.00(+0.00%) |
Oct 23, 2023 | 3.840 | 3.880 | 3.810 | 3.830 | 9,510,773 | -0.03(-0.78%) |
Oct 20, 2023 | 3.900 | 3.900 | 3.840 | 3.860 | 8,779,181 | -0.04(-1.03%) |
Oct 19, 2023 | 3.920 | 3.990 | 3.900 | 3.900 | 10,273,230 | -0.04(-1.02%) |
Oct 18, 2023 | 4.010 | 4.035 | 3.930 | 3.940 | 8,881,624 | -0.08(-1.99%) |
Oct 17, 2023 | 3.960 | 4.060 | 3.950 | 4.020 | 8,151,805 | +0.02(+0.50%) |
Oct 16, 2023 | 3.980 | 4.030 | 3.970 | 4.000 | 7,477,596 | +0.04(+1.01%) |
Oct 13, 2023 | 4.020 | 4.030 | 3.930 | 3.960 | 11,842,859 | -0.10(-2.46%) |
Oct 12, 2023 | 4.080 | 4.090 | 4.020 | 4.060 | 10,693,876 | -0.04(-0.98%) |
Oct 11, 2023 | 4.090 | 4.105 | 4.050 | 4.100 | 10,654,744 | +0.00(+0.00%) |
Oct 10, 2023 | 4.110 | 4.130 | 4.080 | 4.100 | 8,542,344 | +0.05(+1.23%) |
Oct 09, 2023 | 4.030 | 4.065 | 4.000 | 4.050 | 7,615,850 | +0.00(+0.00%) |
Oct 06, 2023 | 4.010 | 4.070 | 3.990 | 4.050 | 13,684,648 | +0.04(+1.00%) |
Oct 05, 2023 | 3.950 | 4.030 | 3.950 | 4.010 | 10,365,527 | +0.16(+4.16%) |
Oct 04, 2023 | 3.860 | 3.860 | 3.800 | 3.850 | 9,696,871 | -0.07(-1.79%) |
Oct 03, 2023 | 3.950 | 3.950 | 3.890 | 3.920 | 9,657,826 | -0.09(-2.24%) |