Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 6.590 | 6.645 | 6.510 | 6.540 | 520,600 | -0.14(-2.10%) |
May 20, 2024 | 6.540 | 6.810 | 6.540 | 6.680 | 651,392 | +0.01(+0.15%) |
May 17, 2024 | 6.670 | 6.725 | 6.580 | 6.670 | 793,972 | +0.02(+0.30%) |
May 16, 2024 | 6.450 | 6.690 | 6.400 | 6.650 | 1,337,036 | +0.21(+3.26%) |
May 15, 2024 | 6.170 | 6.450 | 6.155 | 6.440 | 1,299,495 | +0.31(+5.06%) |
May 14, 2024 | 6.030 | 6.170 | 6.030 | 6.130 | 774,532 | +0.06(+0.99%) |
May 13, 2024 | 5.900 | 6.100 | 5.840 | 6.070 | 1,046,646 | +0.21(+3.67%) |
May 10, 2024 | 5.710 | 5.930 | 5.710 | 5.855 | 1,167,339 | +0.16(+2.72%) |
May 09, 2024 | 5.660 | 5.850 | 5.590 | 5.700 | 1,775,468 | +0.48(+9.20%) |
May 08, 2024 | 5.190 | 5.220 | 5.170 | 5.220 | 350,988 | +0.00(+0.00%) |
May 07, 2024 | 5.150 | 5.310 | 5.150 | 5.220 | 437,806 | +0.05(+0.97%) |
May 06, 2024 | 5.190 | 5.220 | 5.150 | 5.170 | 364,941 | +0.01(+0.19%) |
May 03, 2024 | 5.100 | 5.180 | 5.070 | 5.160 | 586,591 | +0.11(+2.18%) |
May 02, 2024 | 5.000 | 5.080 | 4.934 | 5.050 | 377,399 | +0.08(+1.61%) |
May 01, 2024 | 5.000 | 5.060 | 4.950 | 4.970 | 509,840 | -0.08(-1.58%) |
Apr 30, 2024 | 5.060 | 5.070 | 5.000 | 5.050 | 420,849 | -0.03(-0.59%) |
Apr 29, 2024 | 5.060 | 5.130 | 5.050 | 5.080 | 394,939 | +0.04(+0.79%) |
Apr 26, 2024 | 4.960 | 5.070 | 4.940 | 5.040 | 420,114 | +0.08(+1.61%) |
Apr 25, 2024 | 4.940 | 5.000 | 4.900 | 4.960 | 442,572 | +0.00(+0.00%) |
Apr 24, 2024 | 4.940 | 4.995 | 4.900 | 4.960 | 359,949 | +0.05(+1.02%) |
Apr 23, 2024 | 4.870 | 4.990 | 4.870 | 4.910 | 455,464 | +0.03(+0.61%) |
Apr 22, 2024 | 4.840 | 4.970 | 4.840 | 4.880 | 431,398 | +0.05(+1.04%) |
Apr 19, 2024 | 4.940 | 5.000 | 4.800 | 4.830 | 709,080 | -0.14(-2.82%) |
Apr 18, 2024 | 4.950 | 5.020 | 4.900 | 4.970 | 468,224 | +0.01(+0.20%) |
Apr 17, 2024 | 5.190 | 5.190 | 4.950 | 4.960 | 765,625 | -0.18(-3.50%) |
Apr 16, 2024 | 5.100 | 5.155 | 5.065 | 5.140 | 633,677 | -0.01(-0.19%) |
Apr 15, 2024 | 5.230 | 5.255 | 5.140 | 5.150 | 816,436 | -0.09(-1.72%) |
Apr 12, 2024 | 5.380 | 5.380 | 5.220 | 5.240 | 692,555 | -0.17(-3.14%) |
Apr 11, 2024 | 5.430 | 5.430 | 5.310 | 5.410 | 583,894 | +0.03(+0.56%) |
Apr 10, 2024 | 5.500 | 5.510 | 5.365 | 5.380 | 802,765 | -0.15(-2.71%) |
Apr 09, 2024 | 5.410 | 5.530 | 5.380 | 5.530 | 756,020 | +0.13(+2.41%) |
Apr 08, 2024 | 5.500 | 5.520 | 5.380 | 5.400 | 477,152 | -0.02(-0.37%) |
Apr 05, 2024 | 5.390 | 5.469 | 5.330 | 5.420 | 470,162 | +0.07(+1.31%) |
Apr 04, 2024 | 5.450 | 5.590 | 5.350 | 5.350 | 624,089 | -0.06(-1.11%) |
Apr 03, 2024 | 5.350 | 5.430 | 5.300 | 5.410 | 417,001 | +0.06(+1.12%) |
Apr 02, 2024 | 5.390 | 5.400 | 5.350 | 5.350 | 437,036 | -0.06(-1.11%) |
Apr 01, 2024 | 5.400 | 5.460 | 5.354 | 5.410 | 508,016 | +0.06(+1.12%) |
Mar 28, 2024 | 5.430 | 5.370 | 5.350 | 5.350 | 605,083 | -0.06(-1.11%) |
Mar 27, 2024 | 5.370 | 5.420 | 5.350 | 5.410 | 359,616 | +0.07(+1.31%) |
Mar 26, 2024 | 5.440 | 5.492 | 5.340 | 5.340 | 474,349 | -0.09(-1.66%) |
Mar 25, 2024 | 5.420 | 5.465 | 5.410 | 5.430 | 507,039 | -0.03(-0.55%) |
Mar 22, 2024 | 5.390 | 5.540 | 5.330 | 5.460 | 643,007 | +0.08(+1.49%) |
Mar 21, 2024 | 5.450 | 5.535 | 5.370 | 5.380 | 533,629 | -0.04(-0.74%) |
Mar 20, 2024 | 5.300 | 5.475 | 5.300 | 5.420 | 630,225 | +0.10(+1.88%) |
Mar 19, 2024 | 5.420 | 5.420 | 5.280 | 5.320 | 798,122 | -0.11(-2.03%) |
Mar 18, 2024 | 5.600 | 5.600 | 5.420 | 5.430 | 710,190 | -0.13(-2.34%) |
Mar 15, 2024 | 5.560 | 5.610 | 5.511 | 5.560 | 1,890,617 | -0.06(-1.07%) |
Mar 14, 2024 | 5.840 | 5.849 | 5.530 | 5.620 | 1,028,275 | -0.19(-3.27%) |
Mar 13, 2024 | 5.900 | 5.985 | 5.790 | 5.810 | 540,109 | -0.12(-2.02%) |
Mar 12, 2024 | 5.860 | 5.970 | 5.830 | 5.930 | 695,119 | +0.10(+1.72%) |
Mar 11, 2024 | 5.730 | 5.890 | 5.720 | 5.830 | 617,875 | +0.07(+1.22%) |
Mar 08, 2024 | 5.870 | 5.945 | 5.750 | 5.760 | 671,519 | -0.11(-1.87%) |
Mar 07, 2024 | 5.700 | 5.930 | 5.700 | 5.870 | 903,965 | +0.22(+3.89%) |
Mar 06, 2024 | 5.590 | 5.740 | 5.565 | 5.650 | 858,874 | +0.11(+1.99%) |
Mar 05, 2024 | 5.840 | 5.840 | 5.380 | 5.540 | 1,239,624 | -0.36(-6.10%) |
Mar 04, 2024 | 5.850 | 6.030 | 5.820 | 5.900 | 1,313,390 | +0.15(+2.61%) |
Mar 01, 2024 | 5.530 | 5.840 | 5.525 | 5.750 | 946,886 | +0.24(+4.36%) |
Feb 29, 2024 | 5.430 | 5.595 | 5.420 | 5.510 | 753,775 | +0.15(+2.80%) |
Feb 28, 2024 | 5.300 | 5.430 | 5.270 | 5.360 | 661,001 | +0.05(+0.94%) |
Feb 27, 2024 | 5.410 | 5.410 | 5.310 | 5.310 | 730,546 | -0.05(-0.93%) |
Feb 26, 2024 | 5.380 | 5.410 | 5.355 | 5.360 | 572,128 | +0.01(+0.19%) |
Feb 23, 2024 | 5.330 | 5.400 | 5.270 | 5.350 | 649,450 | +0.03(+0.56%) |
Feb 22, 2024 | 5.600 | 5.600 | 5.320 | 5.320 | 956,767 | -0.14(-2.56%) |
Feb 21, 2024 | 5.490 | 5.560 | 5.385 | 5.460 | 987,624 | -0.06(-1.09%) |
Feb 20, 2024 | 5.440 | 5.520 | 5.390 | 5.520 | 1,040,903 | +0.07(+1.28%) |
Feb 16, 2024 | 5.400 | 5.500 | 5.365 | 5.450 | 1,281,774 | +0.04(+0.74%) |
Feb 15, 2024 | 5.550 | 5.600 | 5.400 | 5.410 | 1,020,486 | -0.10(-1.81%) |
Feb 14, 2024 | 5.360 | 5.530 | 5.360 | 5.510 | 638,385 | +0.18(+3.38%) |
Feb 13, 2024 | 5.500 | 5.520 | 5.300 | 5.330 | 1,277,643 | -0.24(-4.31%) |
Feb 12, 2024 | 5.510 | 5.725 | 5.490 | 5.570 | 793,638 | +0.08(+1.46%) |
Feb 09, 2024 | 5.500 | 5.560 | 5.455 | 5.490 | 805,872 | -0.03(-0.54%) |
Feb 08, 2024 | 5.490 | 5.598 | 5.370 | 5.520 | 697,463 | +0.02(+0.36%) |
Feb 07, 2024 | 5.600 | 5.600 | 5.455 | 5.500 | 971,261 | -0.06(-1.08%) |
Feb 06, 2024 | 5.700 | 5.850 | 5.520 | 5.560 | 1,373,586 | -0.08(-1.42%) |
Feb 05, 2024 | 5.700 | 5.748 | 5.510 | 5.640 | 783,326 | -0.07(-1.23%) |
Feb 02, 2024 | 5.780 | 5.780 | 5.660 | 5.710 | 597,978 | -0.06(-1.04%) |
Feb 01, 2024 | 5.750 | 5.870 | 5.690 | 5.770 | 638,701 | +0.06(+1.05%) |
Jan 31, 2024 | 5.840 | 5.840 | 5.710 | 5.710 | 455,784 | -0.10(-1.72%) |
Jan 30, 2024 | 5.990 | 6.020 | 5.810 | 5.810 | 584,107 | -0.14(-2.35%) |
Jan 29, 2024 | 5.940 | 5.970 | 5.870 | 5.950 | 494,185 | +0.01(+0.17%) |
Jan 26, 2024 | 6.100 | 6.120 | 5.900 | 5.940 | 682,571 | -0.17(-2.78%) |
Jan 25, 2024 | 6.220 | 6.230 | 6.100 | 6.110 | 650,283 | -0.06(-0.97%) |
Jan 24, 2024 | 6.250 | 6.290 | 6.145 | 6.170 | 599,720 | -0.08(-1.28%) |
Jan 23, 2024 | 6.200 | 6.270 | 6.160 | 6.250 | 684,772 | +0.09(+1.46%) |
Jan 22, 2024 | 6.090 | 6.190 | 6.080 | 6.160 | 928,173 | +0.11(+1.82%) |
Jan 19, 2024 | 5.960 | 6.110 | 5.930 | 6.050 | 684,488 | +0.16(+2.72%) |
Jan 18, 2024 | 5.870 | 5.915 | 5.820 | 5.890 | 595,828 | +0.13(+2.26%) |
Jan 17, 2024 | 5.850 | 5.880 | 5.650 | 5.760 | 794,848 | -0.16(-2.70%) |
Jan 16, 2024 | 6.050 | 6.050 | 5.870 | 5.920 | 763,200 | -0.16(-2.63%) |
Jan 12, 2024 | 6.180 | 6.210 | 6.010 | 6.080 | 425,664 | -0.11(-1.78%) |
Jan 11, 2024 | 6.120 | 6.240 | 6.080 | 6.190 | 753,578 | +0.05(+0.81%) |
Jan 10, 2024 | 6.120 | 6.200 | 6.080 | 6.140 | 517,617 | +0.02(+0.33%) |
Jan 09, 2024 | 6.150 | 6.160 | 6.080 | 6.120 | 464,153 | -0.08(-1.29%) |
Jan 08, 2024 | 6.100 | 6.280 | 6.080 | 6.200 | 622,857 | +0.15(+2.48%) |
Jan 05, 2024 | 6.020 | 6.165 | 6.020 | 6.050 | 471,157 | -0.02(-0.33%) |
Jan 04, 2024 | 6.110 | 6.130 | 6.025 | 6.070 | 501,041 | -0.08(-1.30%) |
Jan 03, 2024 | 6.300 | 6.340 | 6.140 | 6.150 | 822,503 | -0.19(-3.00%) |
Jan 02, 2024 | 6.040 | 6.360 | 5.960 | 6.340 | 1,341,091 | +0.27(+4.45%) |
Dec 29, 2023 | 6.180 | 6.230 | 6.050 | 6.070 | 670,573 | -0.10(-1.62%) |
Dec 28, 2023 | 6.150 | 6.290 | 6.120 | 6.170 | 537,024 | +0.02(+0.33%) |
Dec 27, 2023 | 6.370 | 6.370 | 6.080 | 6.150 | 942,892 | -0.22(-3.45%) |
Dec 26, 2023 | 6.160 | 6.390 | 6.150 | 6.370 | 726,269 | +0.07(+1.11%) |
Dec 22, 2023 | 6.100 | 6.350 | 6.100 | 6.300 | 981,527 | +0.24(+3.96%) |
Dec 21, 2023 | 6.030 | 6.150 | 5.990 | 6.060 | 727,150 | +0.10(+1.68%) |
Dec 20, 2023 | 6.110 | 6.250 | 5.960 | 5.960 | 1,256,496 | -0.21(-3.40%) |
Dec 19, 2023 | 6.140 | 6.220 | 6.110 | 6.170 | 479,476 | +0.05(+0.82%) |
Dec 18, 2023 | 6.100 | 6.140 | 5.960 | 6.120 | 788,554 | +0.04(+0.66%) |
Dec 15, 2023 | 5.950 | 6.095 | 5.830 | 6.080 | 3,572,671 | +0.18(+3.05%) |
Dec 14, 2023 | 5.820 | 5.940 | 5.685 | 5.900 | 1,438,818 | +0.21(+3.69%) |
Dec 13, 2023 | 5.450 | 5.760 | 5.380 | 5.690 | 1,185,533 | +0.25(+4.60%) |
Dec 12, 2023 | 5.460 | 5.470 | 5.370 | 5.440 | 785,182 | -0.01(-0.18%) |
Dec 11, 2023 | 5.510 | 5.584 | 5.381 | 5.450 | 1,264,500 | -0.08(-1.45%) |
Dec 08, 2023 | 5.530 | 5.630 | 5.500 | 5.530 | 485,015 | -0.01(-0.18%) |
Dec 07, 2023 | 5.520 | 5.590 | 5.490 | 5.540 | 856,617 | +0.03(+0.54%) |
Dec 06, 2023 | 5.510 | 5.620 | 5.500 | 5.510 | 543,730 | -0.03(-0.54%) |
Dec 05, 2023 | 5.600 | 5.680 | 5.520 | 5.540 | 595,645 | -0.10(-1.77%) |
Dec 04, 2023 | 5.730 | 5.731 | 5.550 | 5.640 | 833,175 | -0.14(-2.42%) |