Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 5.390 | 5.500 | 5.340 | 5.360 | 3,052 | -0.02(-0.37%) |
May 30, 2024 | 5.360 | 5.380 | 5.360 | 5.380 | 599 | +0.03(+0.56%) |
May 29, 2024 | 5.460 | 5.480 | 5.350 | 5.350 | 5,579 | -0.09(-1.65%) |
May 28, 2024 | 5.489 | 5.494 | 5.410 | 5.440 | 3,821 | +0.10(+1.87%) |
May 24, 2024 | 5.442 | 5.442 | 5.340 | 5.340 | 1,494 | +0.02(+0.38%) |
May 23, 2024 | 5.400 | 5.455 | 5.320 | 5.320 | 3,013 | -0.08(-1.48%) |
May 22, 2024 | 5.440 | 5.487 | 5.400 | 5.400 | 3,995 | -0.04(-0.74%) |
May 21, 2024 | 5.160 | 5.500 | 5.160 | 5.440 | 5,366 | +0.28(+5.50%) |
May 20, 2024 | 5.410 | 5.450 | 5.156 | 5.156 | 3,192 | -0.25(-4.63%) |
May 17, 2024 | 5.310 | 5.500 | 5.300 | 5.407 | 58,837 | +0.01(+0.12%) |
May 16, 2024 | 5.160 | 5.400 | 5.160 | 5.400 | 17,319 | +0.22(+4.33%) |
May 14, 2024 | 5.176 | 413 | -0.21(-3.97%) | |||
May 13, 2024 | 5.280 | 5.400 | 5.250 | 5.390 | 19,654 | +0.22(+4.26%) |
May 10, 2024 | 5.400 | 5.400 | 5.170 | 5.170 | 1,638 | -0.15(-2.82%) |
May 09, 2024 | 5.330 | 5.330 | 5.320 | 5.320 | 2,923 | -0.07(-1.29%) |
May 08, 2024 | 5.400 | 5.450 | 5.389 | 5.390 | 4,839 | +0.05(+0.94%) |
May 07, 2024 | 5.410 | 5.410 | 5.340 | 5.340 | 1,589 | +0.01(+0.19%) |
May 06, 2024 | 5.460 | 5.500 | 5.330 | 5.330 | 3,179 | -0.16(-2.96%) |
May 03, 2024 | 5.200 | 5.500 | 5.200 | 5.492 | 14,464 | +0.28(+5.42%) |
May 02, 2024 | 5.260 | 5.380 | 5.210 | 5.210 | 2,111 | -0.01(-0.19%) |
May 01, 2024 | 5.240 | 5.250 | 5.210 | 5.220 | 3,494 | -0.01(-0.19%) |
Apr 30, 2024 | 5.265 | 5.280 | 5.200 | 5.230 | 4,244 | +0.14(+2.75%) |
Apr 29, 2024 | 5.370 | 5.406 | 5.090 | 5.090 | 19,084 | -0.28(-5.21%) |
Apr 26, 2024 | 5.206 | 5.370 | 5.206 | 5.370 | 6,357 | +0.25(+4.80%) |
Apr 25, 2024 | 5.000 | 5.210 | 5.000 | 5.124 | 4,209 | +0.12(+2.48%) |
Apr 24, 2024 | 5.100 | 5.100 | 5.000 | 5.000 | 1,042 | -0.07(-1.39%) |
Apr 23, 2024 | 5.000 | 5.100 | 5.000 | 5.071 | 4,979 | -0.05(-0.96%) |
Apr 22, 2024 | 5.150 | 5.200 | 5.100 | 5.120 | 8,575 | +0.01(+0.29%) |
Apr 19, 2024 | 5.000 | 5.105 | 5.000 | 5.105 | 3,522 | +0.11(+2.10%) |
Apr 18, 2024 | 4.610 | 5.040 | 4.610 | 5.000 | 2,427 | +0.42(+9.17%) |
Apr 17, 2024 | 4.720 | 4.730 | 4.580 | 4.580 | 3,621 | -0.14(-2.97%) |
Apr 16, 2024 | 5.250 | 5.260 | 4.500 | 4.720 | 15,265 | -0.73(-13.39%) |
Apr 15, 2024 | 5.490 | 5.500 | 5.400 | 5.450 | 5,556 | -0.24(-4.22%) |
Apr 11, 2024 | 5.690 | 507 | +0.15(+2.71%) | |||
Apr 10, 2024 | 5.455 | 5.571 | 5.455 | 5.540 | 6,485 | +0.07(+1.20%) |
Apr 09, 2024 | 5.620 | 5.620 | 5.474 | 5.474 | 405 | -0.03(-0.47%) |
Apr 08, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 6,091 | +0.16(+3.00%) |
Apr 04, 2024 | 5.340 | 86 | +0.00(+0.00%) | |||
Apr 03, 2024 | 5.340 | 5.340 | 5.340 | 5.340 | 218 | -0.04(-0.74%) |
Apr 02, 2024 | 5.350 | 5.380 | 5.340 | 5.380 | 2,300 | +0.04(+0.75%) |
Apr 01, 2024 | 5.585 | 5.585 | 5.340 | 5.340 | 461 | +0.00(+0.04%) |
Mar 27, 2024 | 5.338 | 146 | +0.01(+0.15%) | |||
Mar 26, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 460 | -0.07(-1.30%) |
Mar 25, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 330 | +0.02(+0.37%) |
Mar 22, 2024 | 5.420 | 5.420 | 5.380 | 5.380 | 1,508 | -0.04(-0.74%) |
Mar 21, 2024 | 5.530 | 5.530 | 5.420 | 5.420 | 523 | +0.00(+0.00%) |
Mar 20, 2024 | 5.420 | 5.420 | 5.420 | 5.420 | 399 | +0.00(+0.00%) |
Mar 19, 2024 | 5.622 | 5.622 | 5.420 | 5.420 | 1,129 | -0.29(-5.08%) |
Mar 18, 2024 | 5.550 | 5.710 | 5.500 | 5.710 | 3,814 | +0.32(+5.94%) |
Mar 15, 2024 | 5.360 | 5.390 | 5.360 | 5.390 | 1,746 | +0.03(+0.56%) |
Mar 13, 2024 | 5.360 | 335 | -0.02(-0.37%) | |||
Mar 12, 2024 | 5.361 | 5.380 | 5.361 | 5.380 | 570 | +0.02(+0.32%) |
Mar 08, 2024 | 5.363 | 271 | +0.01(+0.24%) | |||
Mar 07, 2024 | 5.050 | 5.350 | 5.050 | 5.350 | 1,753 | -0.02(-0.37%) |
Mar 06, 2024 | 5.370 | 5.370 | 5.370 | 5.370 | 343 | +0.00(+0.00%) |
Mar 05, 2024 | 5.370 | 5.370 | 5.370 | 5.370 | 282 | +0.12(+2.29%) |
Mar 04, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 545 | +0.01(+0.19%) |
Mar 01, 2024 | 5.210 | 5.240 | 5.210 | 5.240 | 10,631 | -0.03(-0.64%) |
Feb 23, 2024 | 5.274 | 139 | -0.09(-1.61%) | |||
Feb 22, 2024 | 5.330 | 5.420 | 5.325 | 5.360 | 5,019 | +0.03(+0.56%) |
Feb 21, 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 277 | -0.22(-3.96%) |
Feb 20, 2024 | 5.720 | 5.720 | 5.550 | 5.550 | 842 | -0.18(-3.14%) |
Feb 14, 2024 | 5.730 | 163 | -0.01(-0.17%) | |||
Feb 13, 2024 | 5.350 | 5.740 | 5.350 | 5.740 | 920 | +0.41(+7.69%) |
Feb 12, 2024 | 5.440 | 5.440 | 5.330 | 5.330 | 739 | +0.21(+4.10%) |
Feb 09, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 450 | -0.36(-6.57%) |
Feb 08, 2024 | 5.100 | 5.480 | 5.100 | 5.480 | 1,007 | +0.01(+0.09%) |
Feb 06, 2024 | 5.475 | 17 | +0.28(+5.29%) | |||
Feb 05, 2024 | 5.300 | 5.300 | 5.175 | 5.200 | 5,791 | -0.23(-4.24%) |
Feb 02, 2024 | 5.340 | 5.430 | 5.330 | 5.430 | 1,283 | +0.08(+1.50%) |
Feb 01, 2024 | 5.300 | 5.350 | 5.300 | 5.350 | 1,040 | +0.10(+1.90%) |
Jan 31, 2024 | 5.440 | 5.440 | 5.250 | 5.250 | 353 | -0.09(-1.69%) |
Jan 30, 2024 | 5.350 | 5.350 | 5.230 | 5.340 | 4,137 | -0.09(-1.66%) |
Jan 29, 2024 | 5.200 | 5.430 | 5.200 | 5.430 | 1,541 | +0.23(+4.42%) |
Jan 25, 2024 | 5.200 | 218 | +0.02(+0.39%) | |||
Jan 24, 2024 | 5.050 | 5.190 | 5.030 | 5.180 | 2,474 | +0.10(+1.97%) |
Jan 23, 2024 | 5.040 | 5.180 | 5.040 | 5.080 | 2,993 | -0.04(-0.78%) |
Jan 22, 2024 | 5.250 | 5.285 | 5.120 | 5.120 | 10,667 | -0.13(-2.48%) |
Jan 19, 2024 | 5.470 | 5.470 | 5.150 | 5.250 | 6,200 | -0.15(-2.78%) |
Jan 18, 2024 | 5.428 | 5.428 | 5.281 | 5.400 | 11,729 | -0.07(-1.28%) |
Jan 17, 2024 | 6.000 | 6.000 | 5.450 | 5.470 | 38,062 | -0.67(-10.91%) |
Jan 16, 2024 | 6.350 | 6.262 | 6.110 | 6.140 | 7,692 | +0.15(+2.50%) |
Jan 12, 2024 | 5.950 | 6.120 | 5.750 | 5.990 | 13,177 | +0.09(+1.53%) |
Jan 11, 2024 | 5.900 | 5.920 | 5.900 | 5.900 | 2,413 | +0.18(+3.15%) |
Jan 10, 2024 | 5.850 | 5.850 | 5.720 | 5.720 | 420 | -0.13(-2.22%) |
Jan 09, 2024 | 5.760 | 5.850 | 5.760 | 5.850 | 4,935 | +0.02(+0.34%) |
Jan 08, 2024 | 5.560 | 5.830 | 5.450 | 5.830 | 10,040 | +0.00(+0.05%) |
Jan 05, 2024 | 5.913 | 5.913 | 5.390 | 5.827 | 5,050 | +0.31(+5.56%) |
Jan 04, 2024 | 5.520 | 5.685 | 5.450 | 5.520 | 2,490 | +0.08(+1.38%) |
Jan 03, 2024 | 5.445 | 5.445 | 5.445 | 5.445 | 418 | -0.00(-0.09%) |
Jan 02, 2024 | 5.450 | 5.450 | 5.420 | 5.450 | 2,855 | +0.02(+0.37%) |
Dec 29, 2023 | 5.350 | 5.500 | 5.340 | 5.430 | 520 | -0.10(-1.81%) |
Dec 28, 2023 | 5.490 | 5.530 | 5.270 | 5.530 | 12,758 | +0.08(+1.47%) |
Dec 27, 2023 | 5.740 | 5.750 | 5.450 | 5.450 | 1,729 | -0.15(-2.68%) |
Dec 26, 2023 | 5.580 | 5.650 | 5.510 | 5.600 | 4,362 | +0.33(+6.25%) |
Dec 22, 2023 | 5.450 | 5.720 | 5.270 | 5.270 | 6,331 | -0.23(-4.17%) |
Dec 21, 2023 | 5.490 | 5.510 | 5.490 | 5.500 | 5,836 | +0.11(+2.04%) |
Dec 20, 2023 | 5.260 | 5.390 | 5.230 | 5.390 | 4,935 | +0.15(+2.86%) |
Dec 19, 2023 | 5.150 | 5.270 | 5.150 | 5.240 | 5,663 | +0.05(+0.96%) |
Dec 18, 2023 | 5.250 | 5.390 | 5.180 | 5.190 | 6,092 | -0.27(-4.95%) |
Dec 15, 2023 | 5.240 | 5.500 | 5.150 | 5.460 | 50,449 | +0.22(+4.20%) |
Dec 14, 2023 | 5.164 | 5.240 | 5.164 | 5.240 | 649 | +0.09(+1.75%) |
Dec 13, 2023 | 5.160 | 5.160 | 5.150 | 5.150 | 2,836 | -0.01(-0.19%) |
Dec 12, 2023 | 5.325 | 5.325 | 5.160 | 5.160 | 1,146 | -0.09(-1.71%) |
Dec 11, 2023 | 5.240 | 5.460 | 5.240 | 5.250 | 5,669 | +0.01(+0.19%) |
Dec 08, 2023 | 5.250 | 5.250 | 5.240 | 5.240 | 4,413 | +0.04(+0.87%) |
Dec 07, 2023 | 5.142 | 5.195 | 5.142 | 5.195 | 2,496 | +0.19(+3.90%) |
Dec 06, 2023 | 5.030 | 5.090 | 5.000 | 5.000 | 4,386 | -0.09(-1.77%) |
Dec 05, 2023 | 4.920 | 5.090 | 4.920 | 5.090 | 10,358 | +0.20(+4.09%) |
Dec 04, 2023 | 5.000 | 5.000 | 4.885 | 4.890 | 5,696 | -0.06(-1.21%) |