Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 6.190 | 6.310 | 6.180 | 6.310 | 10,192 | +0.03(+0.56%) |
May 16, 2024 | 6.200 | 6.310 | 6.140 | 6.275 | 40,267 | +0.12(+2.03%) |
May 15, 2024 | 6.040 | 6.200 | 5.950 | 6.150 | 40,519 | +0.05(+0.82%) |
May 14, 2024 | 5.780 | 6.100 | 5.751 | 6.100 | 36,313 | +0.35(+6.09%) |
May 13, 2024 | 5.990 | 5.990 | 5.550 | 5.750 | 43,300 | -0.06(-1.03%) |
May 10, 2024 | 5.680 | 5.880 | 5.640 | 5.810 | 42,117 | +0.21(+3.75%) |
May 09, 2024 | 5.770 | 6.020 | 5.550 | 5.600 | 85,336 | -0.33(-5.56%) |
May 08, 2024 | 6.020 | 6.168 | 5.880 | 5.930 | 52,551 | -0.18(-2.95%) |
May 07, 2024 | 6.130 | 6.250 | 6.000 | 6.110 | 34,284 | +0.10(+1.66%) |
May 06, 2024 | 5.350 | 6.110 | 5.350 | 6.010 | 79,069 | +0.68(+12.76%) |
May 03, 2024 | 5.730 | 5.840 | 5.310 | 5.330 | 92,979 | -0.43(-7.47%) |
May 02, 2024 | 5.300 | 5.890 | 5.220 | 5.760 | 150,415 | +0.55(+10.56%) |
May 01, 2024 | 5.450 | 5.470 | 5.210 | 5.210 | 48,016 | -0.24(-4.40%) |
Apr 30, 2024 | 5.650 | 5.700 | 5.450 | 5.450 | 38,188 | -0.23(-4.05%) |
Apr 29, 2024 | 5.690 | 5.820 | 5.650 | 5.680 | 59,770 | -0.01(-0.18%) |
Apr 26, 2024 | 5.670 | 5.700 | 5.530 | 5.690 | 48,041 | +0.05(+0.80%) |
Apr 25, 2024 | 5.560 | 5.680 | 5.560 | 5.645 | 20,417 | +0.02(+0.44%) |
Apr 24, 2024 | 5.860 | 5.860 | 5.570 | 5.620 | 40,610 | -0.23(-3.93%) |
Apr 23, 2024 | 5.800 | 5.950 | 5.760 | 5.850 | 51,023 | +0.02(+0.34%) |
Apr 22, 2024 | 5.960 | 6.020 | 5.620 | 5.830 | 39,383 | +0.09(+1.57%) |
Apr 19, 2024 | 5.600 | 5.740 | 5.593 | 5.740 | 18,603 | +0.06(+1.06%) |
Apr 18, 2024 | 5.700 | 5.750 | 5.620 | 5.680 | 39,784 | -0.04(-0.61%) |
Apr 17, 2024 | 5.670 | 5.800 | 5.670 | 5.715 | 38,156 | +0.01(+0.26%) |
Apr 16, 2024 | 5.800 | 5.890 | 5.630 | 5.700 | 58,499 | -0.09(-1.55%) |
Apr 15, 2024 | 5.850 | 5.860 | 5.700 | 5.790 | 37,212 | -0.07(-1.19%) |
Apr 12, 2024 | 5.950 | 6.110 | 5.760 | 5.860 | 74,607 | -0.03(-0.51%) |
Apr 11, 2024 | 6.050 | 6.050 | 5.760 | 5.890 | 60,980 | -0.16(-2.64%) |
Apr 10, 2024 | 6.110 | 6.229 | 5.970 | 6.050 | 30,707 | -0.16(-2.58%) |
Apr 09, 2024 | 6.280 | 6.352 | 6.151 | 6.210 | 7,901 | +0.00(+0.08%) |
Apr 08, 2024 | 6.150 | 6.500 | 6.090 | 6.205 | 34,934 | +0.04(+0.57%) |
Apr 05, 2024 | 6.250 | 6.290 | 6.050 | 6.170 | 35,107 | -0.09(-1.44%) |
Apr 04, 2024 | 6.600 | 6.690 | 6.250 | 6.260 | 77,086 | -0.38(-5.72%) |
Apr 03, 2024 | 6.630 | 6.680 | 6.530 | 6.640 | 53,536 | -0.01(-0.15%) |
Apr 02, 2024 | 6.660 | 6.660 | 6.390 | 6.650 | 40,058 | +0.04(+0.61%) |
Apr 01, 2024 | 6.740 | 6.740 | 6.495 | 6.610 | 42,479 | -0.13(-1.93%) |
Mar 28, 2024 | 6.850 | 6.850 | 6.490 | 6.740 | 99,830 | -0.06(-0.88%) |
Mar 27, 2024 | 6.930 | 7.140 | 6.710 | 6.800 | 70,747 | -0.02(-0.29%) |
Mar 26, 2024 | 6.060 | 7.240 | 6.060 | 6.820 | 256,902 | -0.42(-5.80%) |
Mar 25, 2024 | 6.300 | 7.410 | 6.300 | 7.240 | 361,403 | +0.94(+14.92%) |
Mar 22, 2024 | 6.060 | 6.499 | 6.005 | 6.300 | 48,439 | +0.24(+3.96%) |
Mar 21, 2024 | 6.100 | 6.155 | 5.990 | 6.060 | 29,865 | -0.01(-0.16%) |
Mar 20, 2024 | 6.060 | 6.140 | 6.020 | 6.070 | 30,174 | +0.05(+0.90%) |
Mar 19, 2024 | 5.920 | 6.040 | 5.914 | 6.016 | 27,578 | +0.04(+0.60%) |
Mar 18, 2024 | 6.000 | 6.000 | 5.900 | 5.980 | 18,554 | +0.01(+0.17%) |
Mar 15, 2024 | 6.000 | 6.110 | 5.950 | 5.970 | 24,051 | -0.07(-1.16%) |
Mar 14, 2024 | 6.190 | 6.210 | 6.000 | 6.040 | 48,810 | -0.21(-3.36%) |
Mar 13, 2024 | 6.380 | 6.430 | 6.135 | 6.250 | 48,479 | -0.17(-2.65%) |
Mar 12, 2024 | 6.680 | 6.680 | 6.410 | 6.420 | 82,347 | -0.23(-3.46%) |
Mar 11, 2024 | 5.920 | 6.650 | 5.800 | 6.650 | 191,648 | +1.09(+19.60%) |
Mar 08, 2024 | 5.590 | 5.720 | 5.500 | 5.560 | 30,096 | -0.01(-0.18%) |
Mar 07, 2024 | 5.820 | 5.820 | 5.430 | 5.570 | 88,564 | -0.13(-2.28%) |
Mar 06, 2024 | 5.710 | 5.870 | 5.675 | 5.700 | 33,601 | +0.00(+0.00%) |
Mar 05, 2024 | 5.720 | 5.844 | 5.650 | 5.700 | 28,723 | -0.03(-0.52%) |
Mar 04, 2024 | 6.110 | 6.220 | 5.730 | 5.730 | 49,927 | -0.49(-7.88%) |
Mar 01, 2024 | 6.220 | 6.353 | 6.160 | 6.220 | 41,172 | +0.03(+0.48%) |
Feb 29, 2024 | 6.230 | 6.435 | 6.157 | 6.190 | 27,816 | -0.05(-0.80%) |
Feb 28, 2024 | 6.630 | 6.690 | 6.160 | 6.240 | 40,234 | -0.38(-5.74%) |
Feb 27, 2024 | 6.280 | 6.850 | 6.260 | 6.620 | 112,488 | +0.37(+5.92%) |
Feb 26, 2024 | 5.770 | 6.260 | 5.770 | 6.250 | 83,740 | +0.49(+8.51%) |
Feb 23, 2024 | 5.970 | 5.970 | 5.760 | 5.760 | 20,156 | -0.21(-3.52%) |
Feb 22, 2024 | 5.870 | 5.970 | 5.770 | 5.970 | 25,883 | +0.11(+1.88%) |
Feb 21, 2024 | 5.740 | 5.920 | 5.740 | 5.860 | 32,480 | +0.06(+1.03%) |
Feb 20, 2024 | 5.790 | 5.800 | 5.700 | 5.800 | 36,069 | +0.01(+0.17%) |
Feb 16, 2024 | 5.780 | 5.840 | 5.660 | 5.790 | 25,451 | +0.04(+0.70%) |
Feb 15, 2024 | 5.800 | 5.827 | 5.660 | 5.750 | 20,646 | -0.05(-0.86%) |
Feb 14, 2024 | 5.740 | 5.800 | 5.600 | 5.800 | 24,130 | +0.15(+2.65%) |
Feb 13, 2024 | 5.700 | 5.780 | 5.590 | 5.650 | 19,862 | -0.15(-2.59%) |
Feb 12, 2024 | 5.550 | 5.870 | 5.550 | 5.800 | 29,187 | +0.00(+0.00%) |
Feb 09, 2024 | 5.960 | 5.983 | 5.800 | 5.800 | 14,683 | -0.15(-2.52%) |
Feb 08, 2024 | 5.640 | 5.976 | 5.640 | 5.950 | 22,092 | +0.25(+4.39%) |
Feb 07, 2024 | 5.790 | 5.800 | 5.655 | 5.700 | 29,455 | -0.06(-1.04%) |
Feb 06, 2024 | 5.790 | 5.790 | 5.710 | 5.760 | 27,643 | +0.00(+0.00%) |
Feb 05, 2024 | 5.930 | 5.930 | 5.760 | 5.760 | 32,919 | -0.21(-3.52%) |
Feb 02, 2024 | 6.020 | 6.057 | 5.930 | 5.970 | 35,443 | -0.05(-0.83%) |
Feb 01, 2024 | 6.370 | 6.500 | 6.010 | 6.020 | 42,800 | -0.29(-4.60%) |
Jan 31, 2024 | 6.430 | 6.510 | 6.270 | 6.310 | 23,894 | -0.08(-1.25%) |
Jan 30, 2024 | 6.580 | 6.580 | 6.350 | 6.390 | 28,054 | -0.19(-2.89%) |
Jan 29, 2024 | 6.250 | 6.690 | 6.220 | 6.580 | 97,217 | +0.57(+9.48%) |
Jan 26, 2024 | 5.660 | 6.182 | 5.564 | 6.011 | 139,393 | +0.44(+7.91%) |
Jan 25, 2024 | 5.590 | 5.650 | 5.520 | 5.570 | 17,283 | -0.05(-0.89%) |
Jan 24, 2024 | 5.820 | 5.845 | 5.510 | 5.620 | 52,215 | -0.13(-2.26%) |
Jan 23, 2024 | 5.770 | 5.877 | 5.671 | 5.750 | 9,559 | +0.00(+0.00%) |
Jan 22, 2024 | 5.930 | 5.970 | 5.750 | 5.750 | 34,593 | -0.08(-1.37%) |
Jan 19, 2024 | 5.720 | 5.990 | 5.630 | 5.830 | 54,553 | +0.05(+0.87%) |
Jan 18, 2024 | 5.880 | 5.880 | 5.700 | 5.780 | 44,083 | -0.02(-0.34%) |
Jan 17, 2024 | 5.810 | 6.010 | 5.750 | 5.800 | 20,870 | -0.10(-1.69%) |
Jan 16, 2024 | 6.080 | 6.150 | 5.900 | 5.900 | 43,852 | -0.10(-1.67%) |
Jan 12, 2024 | 6.260 | 6.260 | 6.000 | 6.000 | 21,542 | -0.10(-1.64%) |
Jan 11, 2024 | 6.210 | 6.210 | 5.950 | 6.100 | 36,411 | -0.03(-0.49%) |
Jan 10, 2024 | 6.460 | 6.460 | 6.110 | 6.130 | 35,969 | -0.27(-4.22%) |
Jan 09, 2024 | 6.340 | 6.455 | 6.295 | 6.400 | 16,122 | +0.01(+0.16%) |
Jan 08, 2024 | 6.320 | 6.402 | 6.310 | 6.390 | 11,601 | +0.09(+1.43%) |
Jan 05, 2024 | 6.070 | 6.330 | 6.070 | 6.300 | 18,346 | +0.08(+1.31%) |
Jan 04, 2024 | 6.410 | 6.411 | 6.060 | 6.218 | 38,748 | -0.19(-2.99%) |
Jan 03, 2024 | 6.520 | 6.660 | 6.350 | 6.410 | 48,155 | -0.17(-2.58%) |
Jan 02, 2024 | 6.620 | 6.698 | 6.530 | 6.580 | 25,692 | -0.04(-0.60%) |
Dec 29, 2023 | 6.820 | 6.830 | 6.500 | 6.620 | 103,081 | -0.11(-1.63%) |
Dec 28, 2023 | 6.900 | 7.000 | 6.700 | 6.730 | 62,117 | -0.16(-2.32%) |
Dec 27, 2023 | 7.110 | 7.110 | 6.890 | 6.890 | 75,007 | -0.18(-2.55%) |
Dec 26, 2023 | 7.100 | 7.250 | 7.051 | 7.070 | 44,234 | +0.03(+0.43%) |
Dec 22, 2023 | 7.210 | 7.380 | 7.030 | 7.040 | 41,668 | -0.15(-2.09%) |
Dec 21, 2023 | 7.090 | 7.300 | 7.090 | 7.190 | 53,887 | +0.11(+1.55%) |
Dec 20, 2023 | 7.300 | 7.300 | 6.960 | 7.080 | 54,104 | +0.06(+0.85%) |
Dec 19, 2023 | 7.110 | 7.340 | 6.955 | 7.020 | 67,356 | -0.03(-0.43%) |
Dec 18, 2023 | 7.070 | 7.380 | 6.820 | 7.050 | 40,094 | -0.17(-2.35%) |
Dec 15, 2023 | 7.640 | 7.640 | 7.170 | 7.220 | 19,870 | -0.37(-4.87%) |
Dec 14, 2023 | 6.900 | 7.640 | 6.900 | 7.590 | 71,031 | +0.71(+10.32%) |
Dec 13, 2023 | 6.900 | 6.970 | 6.610 | 6.880 | 57,687 | -0.09(-1.29%) |
Dec 12, 2023 | 6.710 | 6.970 | 6.600 | 6.970 | 46,345 | +0.14(+2.05%) |
Dec 11, 2023 | 6.860 | 6.925 | 6.750 | 6.830 | 15,688 | -0.07(-1.01%) |
Dec 08, 2023 | 7.040 | 7.134 | 6.850 | 6.900 | 23,387 | -0.22(-3.09%) |
Dec 07, 2023 | 7.340 | 7.400 | 6.940 | 7.120 | 28,734 | -0.27(-3.65%) |
Dec 06, 2023 | 7.460 | 7.600 | 7.390 | 7.390 | 12,022 | +0.03(+0.41%) |
Dec 05, 2023 | 7.620 | 7.793 | 7.360 | 7.360 | 21,819 | -0.33(-4.29%) |
Dec 04, 2023 | 7.640 | 7.860 | 7.460 | 7.690 | 47,609 | +0.14(+1.85%) |
Dec 01, 2023 | 7.120 | 7.565 | 7.120 | 7.550 | 26,642 | +0.34(+4.72%) |
Nov 30, 2023 | 7.640 | 7.640 | 7.150 | 7.210 | 43,482 | -0.37(-4.88%) |
Nov 29, 2023 | 7.200 | 7.680 | 7.200 | 7.580 | 65,034 | +0.38(+5.28%) |
Nov 28, 2023 | 6.900 | 7.253 | 6.850 | 7.200 | 44,322 | +0.35(+5.11%) |
Nov 27, 2023 | 6.970 | 6.970 | 6.800 | 6.850 | 14,700 | -0.11(-1.58%) |
Nov 24, 2023 | 6.900 | 6.970 | 6.800 | 6.960 | 17,900 | -0.06(-0.85%) |
Nov 22, 2023 | 7.010 | 7.120 | 6.820 | 7.020 | 36,763 | -0.03(-0.43%) |
Nov 21, 2023 | 7.180 | 7.190 | 6.900 | 7.050 | 36,831 | -0.14(-1.95%) |
Nov 20, 2023 | 6.750 | 7.250 | 6.750 | 7.190 | 94,352 | +0.46(+6.84%) |
Nov 17, 2023 | 6.520 | 6.740 | 6.400 | 6.730 | 37,018 | +0.27(+4.18%) |
Nov 16, 2023 | 6.600 | 6.600 | 6.100 | 6.460 | 69,331 | -0.09(-1.37%) |
Nov 15, 2023 | 5.980 | 6.550 | 5.980 | 6.550 | 57,355 | +0.63(+10.64%) |
Nov 14, 2023 | 5.870 | 6.020 | 5.800 | 5.920 | 98,381 | +0.13(+2.25%) |
Nov 13, 2023 | 5.980 | 6.000 | 5.760 | 5.790 | 39,112 | -0.24(-3.98%) |
Nov 10, 2023 | 6.320 | 6.320 | 5.840 | 6.030 | 37,784 | -0.06(-0.99%) |
Nov 09, 2023 | 6.280 | 6.300 | 5.970 | 6.090 | 34,403 | -0.20(-3.18%) |
Nov 08, 2023 | 5.920 | 6.360 | 5.730 | 6.290 | 61,254 | +0.09(+1.45%) |
Nov 07, 2023 | 5.760 | 6.210 | 5.680 | 6.200 | 42,652 | +0.09(+1.47%) |
Nov 06, 2023 | 5.630 | 6.280 | 5.630 | 6.110 | 75,307 | +0.43(+7.57%) |
Nov 03, 2023 | 5.680 | 5.820 | 5.650 | 5.680 | 76,525 | +0.09(+1.61%) |
Nov 02, 2023 | 5.260 | 5.670 | 5.210 | 5.590 | 49,545 | +0.42(+8.12%) |
Nov 01, 2023 | 5.190 | 5.230 | 5.040 | 5.170 | 38,733 | +0.08(+1.57%) |
Oct 31, 2023 | 5.040 | 5.180 | 5.000 | 5.090 | 35,100 | +0.06(+1.19%) |
Oct 30, 2023 | 5.090 | 5.130 | 4.980 | 5.030 | 15,485 | +0.08(+1.62%) |
Oct 27, 2023 | 5.120 | 5.300 | 4.900 | 4.950 | 76,090 | -0.32(-6.07%) |
Oct 26, 2023 | 5.170 | 5.270 | 5.095 | 5.270 | 22,100 | +0.02(+0.38%) |
Oct 25, 2023 | 5.240 | 5.323 | 5.100 | 5.250 | 14,985 | -0.04(-0.76%) |
Oct 24, 2023 | 5.170 | 5.390 | 5.170 | 5.290 | 20,444 | +0.10(+1.93%) |
Oct 23, 2023 | 5.310 | 5.470 | 5.190 | 5.190 | 59,202 | -0.20(-3.67%) |
Oct 20, 2023 | 5.543 | 5.545 | 5.340 | 5.388 | 20,829 | -0.18(-3.27%) |
Oct 19, 2023 | 5.680 | 5.700 | 5.530 | 5.570 | 13,945 | -0.19(-3.30%) |
Oct 18, 2023 | 5.830 | 5.830 | 5.591 | 5.760 | 20,140 | -0.06(-1.03%) |
Oct 17, 2023 | 5.460 | 5.820 | 5.460 | 5.820 | 38,193 | +0.33(+6.01%) |
Oct 16, 2023 | 5.420 | 5.522 | 5.290 | 5.490 | 12,513 | +0.11(+2.04%) |
Oct 13, 2023 | 5.300 | 5.490 | 5.250 | 5.380 | 25,469 | +0.12(+2.24%) |
Oct 12, 2023 | 5.540 | 5.540 | 5.140 | 5.262 | 143,400 | -0.28(-5.02%) |
Oct 11, 2023 | 5.690 | 5.700 | 5.510 | 5.540 | 86,281 | -0.15(-2.64%) |
Oct 10, 2023 | 5.660 | 5.840 | 5.650 | 5.690 | 35,002 | +0.01(+0.18%) |
Oct 09, 2023 | 5.730 | 5.730 | 5.630 | 5.680 | 15,846 | -0.01(-0.18%) |
Oct 06, 2023 | 5.660 | 5.700 | 5.590 | 5.690 | 32,756 | +0.01(+0.18%) |
Oct 05, 2023 | 5.750 | 5.780 | 5.630 | 5.680 | 48,391 | -0.15(-2.57%) |
Oct 04, 2023 | 5.830 | 5.870 | 5.700 | 5.830 | 42,689 | -0.01(-0.17%) |
Oct 03, 2023 | 5.840 | 5.924 | 5.810 | 5.840 | 32,268 | -0.08(-1.27%) |
Oct 02, 2023 | 5.920 | 6.080 | 5.850 | 5.915 | 42,965 | -0.14(-2.39%) |
Sep 29, 2023 | 6.110 | 6.200 | 6.020 | 6.060 | 16,197 | +0.02(+0.33%) |
Sep 28, 2023 | 6.110 | 6.110 | 5.965 | 6.040 | 59,428 | -0.08(-1.31%) |
Sep 27, 2023 | 6.270 | 6.320 | 6.050 | 6.120 | 39,894 | -0.07(-1.13%) |
Sep 26, 2023 | 6.350 | 6.426 | 6.120 | 6.190 | 38,985 | -0.20(-3.13%) |
Sep 25, 2023 | 6.540 | 6.450 | 6.340 | 6.390 | 30,180 | -0.15(-2.29%) |
Sep 22, 2023 | 6.640 | 6.674 | 6.460 | 6.540 | 36,188 | -0.07(-1.06%) |
Sep 21, 2023 | 6.650 | 6.720 | 6.580 | 6.610 | 36,792 | -0.10(-1.49%) |
Sep 20, 2023 | 6.750 | 6.850 | 6.710 | 6.710 | 26,140 | -0.06(-0.89%) |
Sep 19, 2023 | 6.670 | 6.770 | 6.640 | 6.770 | 29,134 | +0.05(+0.74%) |
Sep 18, 2023 | 6.960 | 6.960 | 6.685 | 6.720 | 45,416 | -0.27(-3.86%) |
Sep 15, 2023 | 7.080 | 7.170 | 6.950 | 6.990 | 25,145 | -0.20(-2.78%) |
Sep 14, 2023 | 6.960 | 7.210 | 6.936 | 7.190 | 47,583 | +0.24(+3.45%) |
Sep 13, 2023 | 7.040 | 7.150 | 6.850 | 6.950 | 29,509 | -0.15(-2.11%) |
Sep 12, 2023 | 7.250 | 7.360 | 7.000 | 7.100 | 25,176 | -0.16(-2.20%) |
Sep 11, 2023 | 6.820 | 7.440 | 6.820 | 7.260 | 53,986 | +0.46(+6.76%) |
Sep 08, 2023 | 7.000 | 7.040 | 6.800 | 6.800 | 32,693 | -0.20(-2.86%) |
Sep 07, 2023 | 6.990 | 7.000 | 6.820 | 7.000 | 30,640 | -0.03(-0.43%) |
Sep 06, 2023 | 7.080 | 7.210 | 6.960 | 7.030 | 47,390 | -0.09(-1.26%) |
Sep 05, 2023 | 7.020 | 7.190 | 6.970 | 7.120 | 19,856 | +0.00(+0.00%) |