Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 0 | -0.04(-0.89%) |
May 08, 2024 | 4.490 | 4.500 | 4.480 | 4.500 | 0 | +0.03(+0.67%) |
May 07, 2024 | 4.470 | 4.470 | 4.430 | 4.470 | 0 | -0.01(-0.22%) |
May 06, 2024 | 4.470 | 4.490 | 4.450 | 4.480 | 0 | +0.00(+0.00%) |
May 03, 2024 | 4.540 | 4.510 | 4.440 | 4.480 | 0 | -0.08(-1.75%) |
May 02, 2024 | 4.620 | 4.650 | 4.560 | 4.560 | 0 | -0.05(-1.08%) |
May 01, 2024 | 4.690 | 4.720 | 4.590 | 4.610 | 0 | -0.11(-2.33%) |
Apr 30, 2024 | 4.640 | 4.720 | 4.680 | 4.720 | 0 | +0.09(+1.94%) |
Apr 29, 2024 | 4.650 | 4.660 | 4.630 | 4.630 | 0 | -0.06(-1.28%) |
Apr 26, 2024 | 4.710 | 4.690 | 4.660 | 4.690 | 0 | -0.02(-0.42%) |
Apr 25, 2024 | 4.650 | 4.750 | 4.700 | 4.710 | 0 | +0.05(+1.07%) |
Apr 24, 2024 | 4.660 | 4.680 | 4.650 | 4.660 | 0 | +0.04(+0.87%) |
Apr 23, 2024 | 4.680 | 4.680 | 4.590 | 4.620 | 0 | -0.04(-0.86%) |
Apr 22, 2024 | 4.690 | 4.680 | 4.640 | 4.660 | 0 | +0.01(+0.22%) |
Apr 19, 2024 | 4.630 | 4.670 | 4.640 | 4.650 | 0 | -0.03(-0.64%) |
Apr 18, 2024 | 4.620 | 4.690 | 4.620 | 4.680 | 0 | +0.07(+1.52%) |
Apr 17, 2024 | 4.670 | 4.660 | 4.600 | 4.610 | 0 | -0.07(-1.50%) |
Apr 16, 2024 | 4.660 | 4.720 | 4.660 | 4.680 | 0 | +0.04(+0.86%) |
Apr 15, 2024 | 4.620 | 4.690 | 4.630 | 4.640 | 0 | +0.11(+2.43%) |
Apr 12, 2024 | 4.550 | 4.550 | 4.510 | 4.530 | 0 | -0.09(-1.95%) |
Apr 11, 2024 | 4.630 | 4.630 | 4.560 | 4.620 | 0 | +0.01(+0.22%) |
Apr 10, 2024 | 4.350 | 4.620 | 4.520 | 4.610 | 0 | +0.24(+5.49%) |
Apr 09, 2024 | 4.390 | 4.400 | 4.360 | 4.370 | 0 | -0.06(-1.35%) |
Apr 08, 2024 | 4.450 | 4.440 | 4.400 | 4.430 | 0 | +0.07(+1.61%) |
Apr 05, 2024 | 4.310 | 4.380 | 4.320 | 4.360 | 0 | +0.07(+1.63%) |
Apr 04, 2024 | 4.350 | 4.340 | 4.290 | 4.290 | 0 | -0.04(-0.92%) |
Apr 03, 2024 | 4.370 | 4.410 | 4.330 | 4.330 | 0 | -0.02(-0.46%) |
Apr 02, 2024 | 4.370 | 4.380 | 4.340 | 4.350 | 0 | +0.02(+0.46%) |
Apr 01, 2024 | 4.230 | 4.340 | 4.240 | 4.330 | 0 | +0.11(+2.61%) |
Mar 28, 2024 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.04(+0.96%) |
Mar 27, 2024 | 4.210 | 4.210 | 4.170 | 4.180 | 0 | -0.04(-0.95%) |
Mar 26, 2024 | 4.220 | 4.260 | 4.220 | 4.220 | 0 | -0.01(-0.24%) |
Mar 25, 2024 | 4.220 | 4.240 | 4.200 | 4.230 | 0 | +0.03(+0.71%) |
Mar 22, 2024 | 4.200 | 4.200 | 4.190 | 4.200 | 0 | -0.05(-1.18%) |
Mar 21, 2024 | 4.200 | 4.270 | 4.220 | 4.250 | 0 | +0.01(+0.24%) |
Mar 20, 2024 | 4.290 | 4.300 | 4.230 | 4.240 | 0 | -0.06(-1.40%) |
Mar 19, 2024 | 4.340 | 4.320 | 4.290 | 4.300 | 0 | -0.05(-1.15%) |
Mar 18, 2024 | 4.330 | 4.360 | 4.330 | 4.350 | 0 | +0.03(+0.69%) |
Mar 15, 2024 | 4.290 | 4.340 | 4.300 | 4.320 | 0 | +0.03(+0.70%) |
Mar 14, 2024 | 4.190 | 4.290 | 4.220 | 4.290 | 0 | +0.11(+2.63%) |
Mar 13, 2024 | 4.170 | 4.190 | 4.160 | 4.180 | 0 | +0.03(+0.72%) |
Mar 12, 2024 | 4.080 | 4.160 | 4.100 | 4.150 | 0 | +0.07(+1.72%) |
Mar 11, 2024 | 4.060 | 4.100 | 4.060 | 4.080 | 0 | +0.02(+0.49%) |
Mar 08, 2024 | 4.050 | 4.060 | 4.020 | 4.060 | 0 | -0.02(-0.49%) |
Mar 07, 2024 | 4.090 | 4.110 | 4.070 | 4.080 | 0 | -0.03(-0.73%) |
Mar 06, 2024 | 4.130 | 4.120 | 4.070 | 4.110 | 0 | -0.02(-0.48%) |
Mar 05, 2024 | 4.170 | 4.160 | 4.110 | 4.130 | 0 | -0.08(-1.90%) |
Mar 04, 2024 | 4.190 | 4.210 | 4.180 | 4.210 | 0 | +0.06(+1.45%) |
Mar 01, 2024 | 4.250 | 4.280 | 4.150 | 4.150 | 0 | -0.11(-2.58%) |
Feb 29, 2024 | 4.310 | 4.270 | 4.220 | 4.260 | 0 | -0.01(-0.23%) |
Feb 28, 2024 | 4.280 | 4.310 | 4.270 | 4.270 | 0 | -0.05(-1.16%) |
Feb 27, 2024 | 4.280 | 4.330 | 4.280 | 4.320 | 0 | +0.00(+0.00%) |
Feb 26, 2024 | 4.270 | 4.330 | 4.270 | 4.320 | 0 | +0.04(+0.93%) |
Feb 23, 2024 | 4.310 | 4.340 | 4.260 | 4.280 | 0 | -0.05(-1.15%) |
Feb 22, 2024 | 4.330 | 4.340 | 4.290 | 4.330 | 0 | +0.03(+0.70%) |
Feb 21, 2024 | 4.230 | 4.310 | 4.230 | 4.300 | 0 | +0.05(+1.18%) |
Feb 20, 2024 | 4.260 | 4.250 | 4.210 | 4.250 | 0 | -0.03(-0.70%) |
Feb 16, 2024 | 4.280 | 4.280 | 4.280 | 4.280 | 0 | +0.07(+1.66%) |
Feb 15, 2024 | 4.210 | 4.230 | 4.170 | 4.210 | 0 | -0.03(-0.71%) |
Feb 14, 2024 | 4.290 | 4.300 | 4.220 | 4.240 | 0 | -0.07(-1.62%) |
Feb 13, 2024 | 4.110 | 4.310 | 4.240 | 4.310 | 0 | +0.19(+4.61%) |
Feb 12, 2024 | 4.110 | 4.150 | 4.110 | 4.120 | 0 | -0.03(-0.72%) |
Feb 09, 2024 | 4.140 | 4.160 | 4.120 | 4.150 | 0 | +0.03(+0.73%) |
Feb 08, 2024 | 4.090 | 4.120 | 4.090 | 4.120 | 0 | +0.06(+1.48%) |
Feb 07, 2024 | 4.060 | 4.060 | 4.000 | 4.060 | 0 | +0.02(+0.50%) |
Feb 06, 2024 | 4.090 | 4.110 | 4.020 | 4.040 | 0 | -0.08(-1.94%) |
Feb 05, 2024 | 4.070 | 4.130 | 4.060 | 4.120 | 0 | +0.13(+3.26%) |
Feb 02, 2024 | 3.830 | 4.020 | 3.930 | 3.990 | 0 | +0.20(+5.28%) |
Feb 01, 2024 | 3.840 | 3.840 | 3.740 | 3.790 | 0 | -0.09(-2.32%) |
Jan 31, 2024 | 3.940 | 3.940 | 3.850 | 3.880 | 0 | -0.11(-2.76%) |
Jan 30, 2024 | 3.980 | 4.030 | 3.950 | 3.990 | 0 | +0.00(+0.00%) |
Jan 29, 2024 | 4.010 | 4.010 | 3.980 | 3.990 | 0 | -0.07(-1.72%) |
Jan 26, 2024 | 4.000 | 4.060 | 4.010 | 4.060 | 0 | +0.05(+1.25%) |
Jan 25, 2024 | 4.060 | 4.050 | 4.000 | 4.010 | 0 | -0.07(-1.72%) |
Jan 24, 2024 | 4.000 | 4.090 | 3.980 | 4.080 | 0 | +0.03(+0.74%) |
Jan 23, 2024 | 4.050 | 4.060 | 4.040 | 4.050 | 0 | +0.04(+1.00%) |
Jan 22, 2024 | 4.020 | 4.030 | 4.000 | 4.010 | 0 | -0.06(-1.47%) |
Jan 19, 2024 | 4.040 | 4.110 | 4.060 | 4.070 | 0 | +0.03(+0.74%) |
Jan 18, 2024 | 4.000 | 4.050 | 4.010 | 4.040 | 0 | +0.02(+0.50%) |
Jan 17, 2024 | 3.980 | 4.040 | 4.000 | 4.020 | 0 | +0.08(+2.03%) |
Jan 16, 2024 | 3.890 | 3.960 | 3.860 | 3.940 | 0 | +0.11(+2.87%) |
Jan 12, 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | -0.06(-1.54%) |
Jan 11, 2024 | 3.930 | 4.010 | 3.890 | 3.890 | 0 | -0.09(-2.26%) |
Jan 10, 2024 | 3.940 | 3.980 | 3.930 | 3.980 | 0 | +0.01(+0.25%) |
Jan 09, 2024 | 4.000 | 3.980 | 3.950 | 3.970 | 0 | +0.02(+0.51%) |
Jan 08, 2024 | 4.020 | 4.010 | 3.910 | 3.950 | 0 | -0.05(-1.25%) |
Jan 05, 2024 | 4.010 | 4.040 | 3.910 | 4.000 | 0 | +0.03(+0.76%) |
Jan 04, 2024 | 3.950 | 3.980 | 3.950 | 3.970 | 0 | +0.08(+2.06%) |
Jan 03, 2024 | 3.950 | 3.980 | 3.880 | 3.890 | 0 | -0.03(-0.77%) |
Jan 02, 2024 | 3.940 | 3.940 | 3.890 | 3.920 | 0 | +0.08(+2.08%) |
Dec 29, 2023 | 3.840 | 3.840 | 3.840 | 3.840 | 0 | +0.00(+0.00%) |
Dec 28, 2023 | 3.810 | 3.850 | 3.800 | 3.840 | 0 | +0.05(+1.32%) |
Dec 27, 2023 | 3.850 | 3.850 | 3.780 | 3.790 | 0 | -0.08(-2.07%) |
Dec 26, 2023 | 3.890 | 3.900 | 3.870 | 3.870 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 3.870 | 3.870 | 3.870 | 3.870 | 0 | -0.01(-0.26%) |
Dec 21, 2023 | 3.850 | 3.890 | 3.810 | 3.880 | 0 | +0.01(+0.26%) |
Dec 20, 2023 | 3.880 | 3.920 | 3.870 | 3.870 | 0 | -0.06(-1.53%) |
Dec 19, 2023 | 3.900 | 3.940 | 3.900 | 3.930 | 0 | -0.01(-0.25%) |
Dec 18, 2023 | 3.900 | 3.950 | 3.910 | 3.940 | 0 | +0.01(+0.25%) |
Dec 15, 2023 | 3.890 | 3.940 | 3.880 | 3.930 | 0 | +0.02(+0.51%) |
Dec 14, 2023 | 3.900 | 3.920 | 3.850 | 3.910 | 0 | -0.09(-2.25%) |
Dec 13, 2023 | 4.210 | 4.200 | 3.960 | 4.000 | 0 | -0.22(-5.21%) |
Dec 12, 2023 | 4.190 | 4.260 | 4.210 | 4.220 | 0 | -0.03(-0.71%) |
Dec 11, 2023 | 4.280 | 4.300 | 4.240 | 4.250 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 4.170 | 4.260 | 4.200 | 4.250 | 0 | +0.14(+3.41%) |
Dec 07, 2023 | 4.160 | 4.140 | 4.090 | 4.110 | 0 | -0.01(-0.24%) |
Dec 06, 2023 | 4.150 | 4.150 | 4.100 | 4.120 | 0 | -0.01(-0.24%) |
Dec 05, 2023 | 4.180 | 4.190 | 4.120 | 4.130 | 0 | -0.10(-2.36%) |
Dec 04, 2023 | 4.180 | 4.250 | 4.180 | 4.230 | 0 | +0.08(+1.93%) |
Dec 01, 2023 | 4.260 | 4.290 | 4.130 | 4.150 | 0 | -0.14(-3.26%) |
Nov 30, 2023 | 4.210 | 4.300 | 4.250 | 4.290 | 0 | +0.08(+1.90%) |
Nov 29, 2023 | 4.220 | 4.250 | 4.180 | 4.210 | 0 | -0.07(-1.64%) |
Nov 28, 2023 | 4.390 | 4.410 | 4.280 | 4.280 | 0 | -0.13(-2.95%) |
Nov 27, 2023 | 4.470 | 4.480 | 4.410 | 4.410 | 0 | -0.08(-1.78%) |
Nov 24, 2023 | 4.490 | 4.500 | 4.480 | 4.490 | 0 | +0.05(+1.13%) |
Nov 22, 2023 | 4.440 | 4.440 | 4.440 | 4.440 | 0 | +0.03(+0.68%) |
Nov 21, 2023 | 4.420 | 4.440 | 4.390 | 4.410 | 0 | -0.03(-0.68%) |
Nov 20, 2023 | 4.470 | 4.480 | 4.430 | 4.440 | 0 | -0.01(-0.22%) |
Nov 17, 2023 | 4.400 | 4.470 | 4.420 | 4.450 | 0 | +0.03(+0.68%) |
Nov 16, 2023 | 4.470 | 4.460 | 4.410 | 4.420 | 0 | -0.10(-2.21%) |
Nov 15, 2023 | 4.450 | 4.540 | 4.490 | 4.520 | 0 | +0.10(+2.26%) |
Nov 14, 2023 | 4.640 | 4.490 | 4.410 | 4.420 | 0 | -0.24(-5.15%) |
Nov 13, 2023 | 4.670 | 4.720 | 4.650 | 4.660 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 4.600 | 4.660 | 4.580 | 4.660 | 0 | +0.02(+0.43%) |
Nov 09, 2023 | 4.560 | 4.650 | 4.530 | 4.640 | 0 | +0.12(+2.65%) |
Nov 08, 2023 | 4.540 | 4.550 | 4.500 | 4.520 | 0 | -0.01(-0.22%) |
Nov 07, 2023 | 4.570 | 4.580 | 4.510 | 4.530 | 0 | -0.07(-1.52%) |
Nov 06, 2023 | 4.540 | 4.610 | 4.540 | 4.600 | 0 | +0.12(+2.68%) |
Nov 03, 2023 | 4.620 | 4.530 | 4.430 | 4.480 | 0 | -0.15(-3.24%) |
Nov 02, 2023 | 4.620 | 4.660 | 4.560 | 4.630 | 0 | -0.07(-1.49%) |