Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 5.440 | 5.590 | 5.400 | 5.590 | 282,569 | +0.15(+2.76%) |
May 16, 2024 | 5.460 | 5.460 | 5.350 | 5.440 | 259,881 | +0.01(+0.18%) |
May 15, 2024 | 5.510 | 5.530 | 5.375 | 5.430 | 211,334 | -0.05(-0.91%) |
May 14, 2024 | 5.280 | 5.480 | 5.261 | 5.480 | 448,676 | +0.26(+4.98%) |
May 13, 2024 | 5.550 | 5.570 | 5.220 | 5.220 | 792,999 | -0.33(-5.95%) |
May 10, 2024 | 5.670 | 5.720 | 5.505 | 5.550 | 268,358 | -0.09(-1.60%) |
May 09, 2024 | 5.630 | 5.690 | 5.570 | 5.640 | 301,429 | +0.00(+0.00%) |
May 08, 2024 | 5.520 | 5.670 | 5.360 | 5.640 | 350,581 | +0.15(+2.73%) |
May 07, 2024 | 5.550 | 5.629 | 5.470 | 5.490 | 384,613 | -0.05(-0.90%) |
May 06, 2024 | 5.600 | 5.690 | 5.525 | 5.540 | 318,660 | +0.01(+0.18%) |
May 03, 2024 | 5.500 | 5.640 | 5.500 | 5.530 | 185,499 | +0.00(+0.00%) |
May 02, 2024 | 5.480 | 5.530 | 5.400 | 5.530 | 238,193 | +0.12(+2.22%) |
May 01, 2024 | 5.500 | 5.550 | 5.410 | 5.410 | 338,892 | +0.01(+0.19%) |
Apr 30, 2024 | 5.850 | 5.850 | 5.350 | 5.400 | 566,256 | -0.47(-8.01%) |
Apr 29, 2024 | 5.750 | 5.900 | 5.750 | 5.870 | 360,245 | +0.08(+1.38%) |
Apr 26, 2024 | 5.780 | 5.825 | 5.740 | 5.790 | 180,032 | +0.01(+0.17%) |
Apr 25, 2024 | 5.740 | 5.795 | 5.690 | 5.780 | 164,995 | +0.03(+0.52%) |
Apr 24, 2024 | 5.710 | 5.750 | 5.690 | 5.750 | 164,406 | +0.04(+0.70%) |
Apr 23, 2024 | 5.740 | 5.840 | 5.700 | 5.710 | 127,913 | -0.03(-0.52%) |
Apr 22, 2024 | 5.700 | 5.790 | 5.680 | 5.740 | 182,399 | +0.01(+0.17%) |
Apr 19, 2024 | 5.630 | 5.760 | 5.580 | 5.730 | 183,998 | +0.10(+1.78%) |
Apr 18, 2024 | 5.620 | 5.752 | 5.600 | 5.630 | 219,116 | +0.02(+0.36%) |
Apr 17, 2024 | 5.780 | 5.850 | 5.582 | 5.610 | 333,303 | -0.20(-3.44%) |
Apr 16, 2024 | 5.880 | 5.880 | 5.765 | 5.810 | 217,183 | -0.08(-1.36%) |
Apr 15, 2024 | 5.780 | 5.990 | 5.770 | 5.890 | 289,277 | +0.13(+2.26%) |
Apr 12, 2024 | 5.970 | 6.030 | 5.750 | 5.760 | 290,564 | -0.18(-3.03%) |
Apr 11, 2024 | 5.960 | 5.990 | 5.900 | 5.940 | 176,825 | -0.02(-0.34%) |
Apr 10, 2024 | 5.970 | 6.040 | 5.910 | 5.960 | 278,008 | -0.08(-1.32%) |
Apr 09, 2024 | 6.070 | 6.135 | 6.000 | 6.040 | 169,025 | -0.03(-0.49%) |
Apr 08, 2024 | 6.110 | 6.110 | 6.020 | 6.070 | 176,533 | -0.03(-0.49%) |
Apr 05, 2024 | 6.000 | 6.155 | 5.910 | 6.100 | 324,534 | +0.15(+2.52%) |
Apr 04, 2024 | 6.240 | 6.240 | 5.905 | 5.950 | 569,830 | -0.30(-4.80%) |
Apr 03, 2024 | 6.240 | 6.270 | 6.180 | 6.250 | 249,987 | +0.00(+0.00%) |
Apr 02, 2024 | 6.150 | 6.285 | 6.080 | 6.250 | 424,236 | +0.14(+2.29%) |
Apr 01, 2024 | 6.150 | 6.170 | 6.040 | 6.110 | 219,142 | -0.03(-0.49%) |
Mar 28, 2024 | 6.030 | 6.170 | 6.030 | 6.140 | 260,636 | +0.10(+1.66%) |
Mar 27, 2024 | 5.850 | 6.040 | 5.820 | 6.040 | 217,351 | +0.18(+3.07%) |
Mar 26, 2024 | 6.020 | 6.040 | 5.860 | 5.860 | 183,242 | -0.13(-2.17%) |
Mar 25, 2024 | 5.980 | 6.090 | 5.957 | 5.990 | 269,436 | +0.04(+0.67%) |
Mar 22, 2024 | 6.090 | 6.090 | 5.940 | 5.950 | 126,527 | -0.14(-2.30%) |
Mar 21, 2024 | 6.080 | 6.099 | 5.990 | 6.090 | 218,297 | +0.02(+0.33%) |
Mar 20, 2024 | 5.960 | 6.080 | 5.951 | 6.070 | 261,446 | +0.05(+0.83%) |
Mar 19, 2024 | 5.940 | 6.020 | 5.910 | 6.020 | 309,780 | +0.08(+1.35%) |
Mar 18, 2024 | 5.980 | 6.015 | 5.870 | 5.940 | 276,139 | -0.06(-1.00%) |
Mar 15, 2024 | 5.860 | 6.025 | 5.860 | 6.000 | 410,492 | +0.11(+1.87%) |
Mar 14, 2024 | 5.950 | 6.000 | 5.840 | 5.890 | 302,103 | -0.15(-2.48%) |
Mar 13, 2024 | 5.960 | 6.080 | 5.960 | 6.040 | 288,103 | +0.12(+2.03%) |
Mar 12, 2024 | 5.980 | 6.010 | 5.890 | 5.920 | 276,071 | -0.06(-1.00%) |
Mar 11, 2024 | 5.840 | 5.990 | 5.770 | 5.980 | 227,818 | +0.08(+1.36%) |
Mar 08, 2024 | 5.890 | 5.930 | 5.810 | 5.900 | 224,302 | +0.06(+1.03%) |
Mar 07, 2024 | 5.810 | 5.900 | 5.792 | 5.840 | 195,800 | +0.07(+1.21%) |
Mar 06, 2024 | 5.980 | 5.990 | 5.755 | 5.770 | 290,085 | -0.13(-2.20%) |
Mar 05, 2024 | 5.760 | 5.960 | 5.760 | 5.900 | 298,568 | +0.13(+2.25%) |
Mar 04, 2024 | 5.840 | 5.888 | 5.730 | 5.770 | 191,332 | -0.06(-1.03%) |
Mar 01, 2024 | 5.870 | 5.990 | 5.815 | 5.830 | 259,512 | -0.03(-0.51%) |
Feb 29, 2024 | 5.730 | 5.900 | 5.730 | 5.860 | 348,043 | +0.17(+2.99%) |
Feb 28, 2024 | 5.770 | 5.780 | 5.670 | 5.690 | 194,054 | -0.07(-1.22%) |
Feb 27, 2024 | 5.690 | 5.765 | 5.660 | 5.760 | 184,201 | +0.10(+1.77%) |
Feb 26, 2024 | 5.700 | 5.760 | 5.590 | 5.660 | 336,733 | -0.05(-0.88%) |
Feb 23, 2024 | 5.590 | 5.710 | 5.470 | 5.710 | 225,423 | +0.05(+0.88%) |
Feb 22, 2024 | 5.660 | 5.705 | 5.580 | 5.660 | 316,339 | -0.02(-0.35%) |
Feb 21, 2024 | 5.530 | 5.730 | 5.530 | 5.680 | 222,215 | +0.18(+3.27%) |
Feb 20, 2024 | 5.530 | 5.635 | 5.500 | 5.500 | 282,201 | -0.13(-2.31%) |
Feb 16, 2024 | 5.690 | 5.700 | 5.590 | 5.630 | 368,342 | -0.08(-1.40%) |
Feb 15, 2024 | 5.370 | 5.710 | 5.370 | 5.710 | 265,060 | +0.36(+6.73%) |
Feb 14, 2024 | 5.360 | 5.400 | 5.275 | 5.350 | 160,469 | +0.05(+0.94%) |
Feb 13, 2024 | 5.550 | 5.550 | 5.270 | 5.300 | 340,776 | -0.24(-4.33%) |
Feb 12, 2024 | 5.510 | 5.620 | 5.500 | 5.540 | 354,727 | +0.04(+0.73%) |
Feb 09, 2024 | 5.550 | 5.629 | 5.440 | 5.500 | 499,058 | -0.02(-0.36%) |
Feb 08, 2024 | 5.350 | 5.570 | 5.340 | 5.520 | 347,000 | +0.23(+4.35%) |
Feb 07, 2024 | 5.020 | 5.330 | 5.000 | 5.290 | 516,280 | +0.19(+3.73%) |
Feb 06, 2024 | 5.180 | 5.230 | 5.085 | 5.100 | 374,738 | -0.06(-1.16%) |
Feb 05, 2024 | 5.300 | 5.350 | 5.070 | 5.160 | 544,341 | -0.14(-2.64%) |
Feb 02, 2024 | 5.380 | 5.400 | 5.170 | 5.300 | 643,611 | -0.09(-1.67%) |
Feb 01, 2024 | 5.630 | 5.650 | 5.390 | 5.390 | 555,179 | -0.22(-3.92%) |
Jan 31, 2024 | 5.770 | 5.770 | 5.590 | 5.610 | 288,373 | -0.17(-2.94%) |
Jan 30, 2024 | 5.720 | 5.780 | 5.665 | 5.780 | 242,383 | +0.03(+0.52%) |
Jan 29, 2024 | 5.650 | 5.750 | 5.640 | 5.750 | 258,170 | +0.08(+1.41%) |
Jan 26, 2024 | 5.780 | 5.800 | 5.570 | 5.670 | 413,926 | -0.11(-1.90%) |
Jan 25, 2024 | 5.780 | 5.820 | 5.640 | 5.780 | 553,934 | +0.08(+1.40%) |
Jan 24, 2024 | 5.780 | 5.835 | 5.650 | 5.700 | 1,141,007 | -0.06(-1.04%) |
Jan 23, 2024 | 5.860 | 5.890 | 5.741 | 5.760 | 159,730 | -0.08(-1.37%) |
Jan 22, 2024 | 5.710 | 5.840 | 5.659 | 5.840 | 304,271 | +0.16(+2.82%) |
Jan 19, 2024 | 5.750 | 5.750 | 5.600 | 5.680 | 222,234 | -0.03(-0.53%) |
Jan 18, 2024 | 5.770 | 5.790 | 5.630 | 5.710 | 233,281 | -0.03(-0.52%) |
Jan 17, 2024 | 5.810 | 5.810 | 5.700 | 5.740 | 261,435 | -0.11(-1.88%) |
Jan 16, 2024 | 6.010 | 6.050 | 5.850 | 5.850 | 257,703 | -0.16(-2.66%) |
Jan 12, 2024 | 6.050 | 6.210 | 5.990 | 6.010 | 352,422 | +0.05(+0.84%) |
Jan 11, 2024 | 5.770 | 6.101 | 5.740 | 5.960 | 671,526 | +0.18(+3.11%) |
Jan 10, 2024 | 5.650 | 5.970 | 5.620 | 5.780 | 565,441 | +0.23(+4.14%) |
Jan 09, 2024 | 5.700 | 5.710 | 5.465 | 5.550 | 459,639 | -0.10(-1.77%) |
Jan 08, 2024 | 5.740 | 5.740 | 5.620 | 5.650 | 708,572 | -0.08(-1.40%) |
Jan 05, 2024 | 5.870 | 5.880 | 5.720 | 5.730 | 528,770 | -0.16(-2.72%) |
Jan 04, 2024 | 5.890 | 5.910 | 5.730 | 5.890 | 451,164 | +0.05(+0.86%) |
Jan 03, 2024 | 5.800 | 5.889 | 5.762 | 5.840 | 315,481 | +0.05(+0.86%) |
Jan 02, 2024 | 5.890 | 5.984 | 5.780 | 5.790 | 337,200 | -0.02(-0.34%) |
Dec 29, 2023 | 5.870 | 5.880 | 5.760 | 5.810 | 372,718 | -0.02(-0.34%) |
Dec 28, 2023 | 5.850 | 5.885 | 5.780 | 5.830 | 245,147 | -0.05(-0.85%) |
Dec 27, 2023 | 5.960 | 5.970 | 5.858 | 5.880 | 278,331 | -0.06(-1.01%) |
Dec 26, 2023 | 5.940 | 5.970 | 5.910 | 5.940 | 295,652 | +0.01(+0.17%) |
Dec 22, 2023 | 5.930 | 6.020 | 5.910 | 5.930 | 280,115 | +0.01(+0.17%) |
Dec 21, 2023 | 5.910 | 5.940 | 5.850 | 5.920 | 235,705 | +0.02(+0.34%) |
Dec 20, 2023 | 6.070 | 6.110 | 5.880 | 5.900 | 326,608 | -0.16(-2.64%) |
Dec 19, 2023 | 5.890 | 6.070 | 5.860 | 6.060 | 268,688 | +0.15(+2.54%) |
Dec 18, 2023 | 6.020 | 6.120 | 5.885 | 5.910 | 404,673 | -0.13(-2.15%) |
Dec 15, 2023 | 5.970 | 6.050 | 5.850 | 6.040 | 873,417 | +0.11(+1.85%) |
Dec 14, 2023 | 5.900 | 6.050 | 5.900 | 5.930 | 354,257 | -0.01(-0.17%) |
Dec 13, 2023 | 5.800 | 5.980 | 5.730 | 5.940 | 329,131 | +0.19(+3.30%) |
Dec 12, 2023 | 5.890 | 5.890 | 5.680 | 5.750 | 530,122 | -0.18(-3.04%) |
Dec 11, 2023 | 6.120 | 6.120 | 5.840 | 5.930 | 447,523 | -0.16(-2.63%) |
Dec 08, 2023 | 6.070 | 6.120 | 6.010 | 6.090 | 278,078 | +0.04(+0.66%) |
Dec 07, 2023 | 5.950 | 6.090 | 5.930 | 6.050 | 377,056 | +0.10(+1.68%) |
Dec 06, 2023 | 5.950 | 6.025 | 5.910 | 5.950 | 345,367 | -0.03(-0.50%) |
Dec 05, 2023 | 5.980 | 6.080 | 5.951 | 5.980 | 267,919 | -0.01(-0.17%) |
Dec 04, 2023 | 5.980 | 6.029 | 5.893 | 5.990 | 202,739 | -0.01(-0.17%) |
Dec 01, 2023 | 5.930 | 6.020 | 5.865 | 6.000 | 351,468 | +0.07(+1.18%) |
Nov 30, 2023 | 5.940 | 6.060 | 5.860 | 5.930 | 281,916 | +0.02(+0.34%) |
Nov 29, 2023 | 5.910 | 5.960 | 5.870 | 5.910 | 204,079 | +0.07(+1.20%) |
Nov 28, 2023 | 5.870 | 5.900 | 5.820 | 5.840 | 248,228 | -0.01(-0.17%) |
Nov 27, 2023 | 5.970 | 5.970 | 5.820 | 5.850 | 260,674 | -0.15(-2.50%) |
Nov 24, 2023 | 5.820 | 6.050 | 5.820 | 6.000 | 114,507 | +0.18(+3.09%) |
Nov 22, 2023 | 5.850 | 5.900 | 5.730 | 5.820 | 230,463 | -0.04(-0.68%) |
Nov 21, 2023 | 5.990 | 6.130 | 5.850 | 5.860 | 356,443 | -0.17(-2.82%) |
Nov 20, 2023 | 5.940 | 6.130 | 5.875 | 6.030 | 534,239 | +0.12(+2.03%) |
Nov 17, 2023 | 5.790 | 5.979 | 5.790 | 5.910 | 321,246 | +0.18(+3.14%) |
Nov 16, 2023 | 5.900 | 5.900 | 5.610 | 5.730 | 728,294 | -0.14(-2.39%) |
Nov 15, 2023 | 5.900 | 6.070 | 5.850 | 5.870 | 353,810 | -0.12(-2.00%) |
Nov 14, 2023 | 5.870 | 5.990 | 5.750 | 5.990 | 434,832 | +0.19(+3.28%) |
Nov 13, 2023 | 5.860 | 5.970 | 5.795 | 5.800 | 252,717 | -0.01(-0.17%) |
Nov 10, 2023 | 5.770 | 5.895 | 5.720 | 5.810 | 316,593 | +0.13(+2.29%) |
Nov 09, 2023 | 5.810 | 5.981 | 5.680 | 5.680 | 493,798 | -0.16(-2.74%) |
Nov 08, 2023 | 5.950 | 6.060 | 5.580 | 5.840 | 749,869 | -0.35(-5.65%) |
Nov 07, 2023 | 6.220 | 6.220 | 6.040 | 6.190 | 414,025 | -0.09(-1.43%) |
Nov 06, 2023 | 6.410 | 6.435 | 6.190 | 6.280 | 356,012 | -0.17(-2.64%) |
Nov 03, 2023 | 6.410 | 6.520 | 6.380 | 6.450 | 323,601 | -0.02(-0.31%) |
Nov 02, 2023 | 6.430 | 6.490 | 6.350 | 6.470 | 270,188 | +0.04(+0.62%) |
Nov 01, 2023 | 6.440 | 6.481 | 6.334 | 6.430 | 180,510 | +0.00(+0.00%) |
Oct 31, 2023 | 6.330 | 6.430 | 6.290 | 6.430 | 207,668 | +0.05(+0.78%) |
Oct 30, 2023 | 6.460 | 6.570 | 6.280 | 6.380 | 223,012 | -0.06(-0.93%) |
Oct 27, 2023 | 6.550 | 6.580 | 6.360 | 6.440 | 256,464 | -0.08(-1.23%) |
Oct 26, 2023 | 6.500 | 6.600 | 6.440 | 6.520 | 211,832 | -0.06(-0.91%) |
Oct 25, 2023 | 6.480 | 6.595 | 6.460 | 6.580 | 188,967 | +0.03(+0.46%) |
Oct 24, 2023 | 6.450 | 6.590 | 6.430 | 6.550 | 314,967 | +0.15(+2.34%) |
Oct 23, 2023 | 6.470 | 6.540 | 6.395 | 6.400 | 347,967 | -0.13(-1.99%) |
Oct 20, 2023 | 6.480 | 6.560 | 6.400 | 6.530 | 300,075 | +0.04(+0.62%) |
Oct 19, 2023 | 6.460 | 6.620 | 6.390 | 6.490 | 335,590 | +0.05(+0.78%) |
Oct 18, 2023 | 6.540 | 6.540 | 6.390 | 6.440 | 396,016 | -0.14(-2.13%) |
Oct 17, 2023 | 6.490 | 6.720 | 6.465 | 6.580 | 731,660 | +0.07(+1.08%) |
Oct 16, 2023 | 6.500 | 6.540 | 6.362 | 6.510 | 257,446 | +0.08(+1.24%) |
Oct 13, 2023 | 6.480 | 6.560 | 6.415 | 6.430 | 454,322 | +0.05(+0.78%) |
Oct 12, 2023 | 6.330 | 6.410 | 6.260 | 6.380 | 351,981 | +0.06(+0.95%) |
Oct 11, 2023 | 6.420 | 6.430 | 6.270 | 6.320 | 337,445 | -0.19(-2.92%) |
Oct 10, 2023 | 6.380 | 6.510 | 6.281 | 6.510 | 677,680 | +0.14(+2.20%) |
Oct 09, 2023 | 6.350 | 6.520 | 6.345 | 6.370 | 469,446 | +0.11(+1.76%) |
Oct 06, 2023 | 6.190 | 6.390 | 6.100 | 6.260 | 451,921 | +0.06(+0.97%) |
Oct 05, 2023 | 6.000 | 6.240 | 5.940 | 6.200 | 619,719 | +0.11(+1.81%) |
Oct 04, 2023 | 6.360 | 6.430 | 6.020 | 6.090 | 692,177 | -0.40(-6.16%) |
Oct 03, 2023 | 6.300 | 6.490 | 6.220 | 6.490 | 512,759 | +0.16(+2.53%) |