Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 4.790 | 4.850 | 4.610 | 4.630 | 1,966,273 | -0.15(-3.14%) |
May 24, 2024 | 4.820 | 4.845 | 4.745 | 4.780 | 1,262,379 | -0.04(-0.83%) |
May 23, 2024 | 4.830 | 4.890 | 4.755 | 4.820 | 2,142,161 | +0.00(+0.00%) |
May 22, 2024 | 4.680 | 4.830 | 4.645 | 4.820 | 1,933,177 | +0.08(+1.69%) |
May 21, 2024 | 4.720 | 4.770 | 4.630 | 4.740 | 1,499,235 | +0.04(+0.85%) |
May 20, 2024 | 4.600 | 4.750 | 4.550 | 4.700 | 2,845,000 | +0.11(+2.40%) |
May 17, 2024 | 4.600 | 4.615 | 4.515 | 4.590 | 2,119,507 | +0.00(+0.00%) |
May 16, 2024 | 4.450 | 4.650 | 4.400 | 4.590 | 2,453,152 | +0.14(+3.15%) |
May 15, 2024 | 4.590 | 4.620 | 4.430 | 4.450 | 2,232,455 | -0.05(-1.11%) |
May 14, 2024 | 4.450 | 4.520 | 4.400 | 4.500 | 2,009,497 | +0.09(+2.04%) |
May 13, 2024 | 4.350 | 4.425 | 4.275 | 4.410 | 1,806,030 | +0.09(+2.08%) |
May 10, 2024 | 4.350 | 4.450 | 4.225 | 4.320 | 1,897,796 | +0.01(+0.23%) |
May 09, 2024 | 4.550 | 4.550 | 4.165 | 4.310 | 2,358,881 | -0.09(-2.05%) |
May 08, 2024 | 4.470 | 4.480 | 4.340 | 4.400 | 1,968,314 | -0.07(-1.57%) |
May 07, 2024 | 4.450 | 4.530 | 4.380 | 4.470 | 2,187,542 | +0.07(+1.59%) |
May 06, 2024 | 4.520 | 4.520 | 4.380 | 4.400 | 1,522,748 | +0.01(+0.23%) |
May 03, 2024 | 4.450 | 4.490 | 4.340 | 4.390 | 1,836,337 | +0.01(+0.23%) |
May 02, 2024 | 4.440 | 4.440 | 4.290 | 4.380 | 1,710,771 | +0.04(+0.92%) |
May 01, 2024 | 4.190 | 4.393 | 4.150 | 4.340 | 2,507,006 | +0.23(+5.60%) |
Apr 30, 2024 | 4.240 | 4.310 | 4.110 | 4.110 | 2,259,980 | -0.15(-3.52%) |
Apr 29, 2024 | 4.280 | 4.400 | 4.225 | 4.260 | 1,823,467 | +0.03(+0.71%) |
Apr 26, 2024 | 4.200 | 4.365 | 4.150 | 4.230 | 2,165,307 | +0.05(+1.20%) |
Apr 25, 2024 | 4.170 | 4.240 | 4.120 | 4.180 | 1,775,464 | -0.01(-0.24%) |
Apr 24, 2024 | 4.150 | 4.290 | 4.150 | 4.190 | 2,219,014 | +0.03(+0.72%) |
Apr 23, 2024 | 4.110 | 4.250 | 4.060 | 4.160 | 1,020,671 | +0.05(+1.22%) |
Apr 22, 2024 | 4.230 | 4.260 | 4.105 | 4.110 | 1,754,699 | -0.07(-1.67%) |
Apr 19, 2024 | 4.060 | 4.200 | 4.020 | 4.180 | 1,798,345 | +0.10(+2.45%) |
Apr 18, 2024 | 4.110 | 4.220 | 4.050 | 4.080 | 1,292,718 | -0.02(-0.49%) |
Apr 17, 2024 | 4.090 | 4.145 | 3.970 | 4.100 | 2,453,484 | +0.05(+1.23%) |
Apr 16, 2024 | 4.100 | 4.130 | 4.040 | 4.050 | 1,324,689 | -0.07(-1.70%) |
Apr 15, 2024 | 4.160 | 4.210 | 4.100 | 4.120 | 1,600,919 | -0.03(-0.72%) |
Apr 12, 2024 | 4.300 | 4.330 | 4.100 | 4.150 | 2,108,364 | -0.15(-3.49%) |
Apr 11, 2024 | 4.290 | 4.380 | 4.200 | 4.300 | 1,493,766 | +0.06(+1.42%) |
Apr 10, 2024 | 4.340 | 4.350 | 4.150 | 4.240 | 3,032,997 | -0.20(-4.50%) |
Apr 09, 2024 | 4.470 | 4.600 | 4.385 | 4.440 | 2,064,130 | -0.11(-2.42%) |
Apr 08, 2024 | 4.470 | 4.620 | 4.415 | 4.550 | 1,958,562 | +0.11(+2.48%) |
Apr 05, 2024 | 4.300 | 4.540 | 4.210 | 4.440 | 2,573,128 | +0.13(+3.02%) |
Apr 04, 2024 | 4.470 | 4.520 | 4.300 | 4.310 | 2,705,550 | -0.12(-2.71%) |
Apr 03, 2024 | 4.300 | 4.490 | 4.220 | 4.430 | 2,812,531 | +0.12(+2.78%) |
Apr 02, 2024 | 4.300 | 4.340 | 4.230 | 4.310 | 4,038,411 | -0.03(-0.69%) |
Apr 01, 2024 | 4.520 | 4.520 | 4.300 | 4.340 | 2,720,596 | -0.19(-4.19%) |
Mar 28, 2024 | 4.630 | 4.555 | 4.550 | 4.530 | 2,578,161 | -0.10(-2.16%) |
Mar 27, 2024 | 4.900 | 4.930 | 4.520 | 4.630 | 5,904,239 | -0.28(-5.70%) |
Mar 26, 2024 | 4.950 | 5.060 | 4.855 | 4.910 | 2,589,689 | +0.01(+0.20%) |
Mar 25, 2024 | 4.920 | 5.110 | 4.890 | 4.900 | 1,908,955 | -0.02(-0.41%) |
Mar 22, 2024 | 4.790 | 4.940 | 4.740 | 4.920 | 2,245,678 | +0.16(+3.36%) |
Mar 21, 2024 | 4.870 | 4.960 | 4.700 | 4.760 | 2,512,721 | -0.06(-1.24%) |
Mar 20, 2024 | 4.690 | 4.825 | 4.600 | 4.820 | 2,200,882 | +0.15(+3.21%) |
Mar 19, 2024 | 4.610 | 4.700 | 4.540 | 4.670 | 1,824,061 | +0.05(+1.08%) |
Mar 18, 2024 | 4.460 | 4.740 | 4.410 | 4.620 | 3,994,905 | +0.15(+3.36%) |
Mar 15, 2024 | 4.460 | 4.570 | 4.404 | 4.470 | 5,811,295 | -0.03(-0.67%) |
Mar 14, 2024 | 4.540 | 4.640 | 4.435 | 4.500 | 2,433,353 | -0.09(-1.96%) |
Mar 13, 2024 | 4.440 | 4.610 | 4.440 | 4.590 | 3,142,600 | +0.14(+3.15%) |
Mar 12, 2024 | 4.580 | 4.640 | 4.400 | 4.450 | 3,356,640 | -0.16(-3.47%) |
Mar 11, 2024 | 5.250 | 5.260 | 4.550 | 4.610 | 6,829,635 | -0.66(-12.52%) |
Mar 08, 2024 | 5.200 | 5.400 | 5.185 | 5.270 | 5,134,219 | +0.12(+2.33%) |
Mar 07, 2024 | 4.850 | 5.210 | 4.800 | 5.150 | 8,670,556 | +0.35(+7.29%) |
Mar 06, 2024 | 4.850 | 4.860 | 4.710 | 4.800 | 4,732,300 | +0.05(+1.05%) |
Mar 05, 2024 | 4.650 | 4.860 | 4.610 | 4.750 | 7,370,850 | +0.10(+2.15%) |
Mar 04, 2024 | 4.600 | 4.670 | 4.460 | 4.650 | 6,869,653 | +0.15(+3.33%) |
Mar 01, 2024 | 4.150 | 4.695 | 4.150 | 4.500 | 7,105,994 | +0.39(+9.49%) |
Feb 29, 2024 | 4.030 | 4.320 | 3.980 | 4.110 | 6,370,192 | +0.19(+4.85%) |
Feb 28, 2024 | 3.900 | 4.280 | 3.864 | 3.920 | 6,239,010 | +0.14(+3.70%) |
Feb 27, 2024 | 3.600 | 3.830 | 3.570 | 3.780 | 3,323,075 | +0.20(+5.59%) |
Feb 26, 2024 | 3.570 | 3.580 | 3.470 | 3.580 | 1,729,225 | +0.03(+0.85%) |
Feb 23, 2024 | 3.580 | 3.600 | 3.525 | 3.550 | 1,449,402 | -0.04(-1.11%) |
Feb 22, 2024 | 3.600 | 3.635 | 3.530 | 3.590 | 1,175,559 | -0.01(-0.28%) |
Feb 21, 2024 | 3.610 | 3.640 | 3.530 | 3.600 | 1,204,881 | +0.00(+0.00%) |
Feb 20, 2024 | 3.590 | 3.660 | 3.560 | 3.600 | 1,510,988 | -0.05(-1.37%) |
Feb 16, 2024 | 3.710 | 3.720 | 3.620 | 3.650 | 1,497,297 | -0.06(-1.62%) |
Feb 15, 2024 | 3.620 | 3.740 | 3.600 | 3.710 | 2,861,551 | +0.11(+3.06%) |
Feb 14, 2024 | 3.450 | 3.610 | 3.413 | 3.600 | 2,365,046 | +0.20(+5.88%) |
Feb 13, 2024 | 3.600 | 3.600 | 3.380 | 3.400 | 3,024,143 | -0.27(-7.36%) |
Feb 12, 2024 | 3.510 | 3.680 | 3.430 | 3.670 | 2,793,067 | +0.16(+4.56%) |
Feb 09, 2024 | 3.480 | 3.510 | 3.430 | 3.510 | 1,694,109 | +0.08(+2.33%) |
Feb 08, 2024 | 3.410 | 3.460 | 3.365 | 3.430 | 938,761 | +0.00(+0.00%) |
Feb 07, 2024 | 3.470 | 3.480 | 3.365 | 3.430 | 1,412,441 | -0.03(-0.87%) |
Feb 06, 2024 | 3.240 | 3.470 | 3.219 | 3.460 | 1,773,286 | +0.21(+6.46%) |
Feb 05, 2024 | 3.280 | 3.285 | 3.170 | 3.250 | 1,949,976 | -0.03(-0.91%) |
Feb 02, 2024 | 3.380 | 3.380 | 3.220 | 3.280 | 1,897,537 | -0.13(-3.81%) |
Feb 01, 2024 | 3.380 | 3.430 | 3.320 | 3.410 | 1,826,534 | +0.07(+2.10%) |
Jan 31, 2024 | 3.390 | 3.490 | 3.340 | 3.340 | 1,955,680 | -0.07(-2.05%) |
Jan 30, 2024 | 3.500 | 3.500 | 3.390 | 3.410 | 1,379,671 | -0.11(-3.12%) |
Jan 29, 2024 | 3.350 | 3.530 | 3.315 | 3.520 | 1,956,156 | +0.17(+5.07%) |
Jan 26, 2024 | 3.470 | 3.500 | 3.330 | 3.350 | 1,338,744 | -0.09(-2.62%) |
Jan 25, 2024 | 3.480 | 3.550 | 3.420 | 3.440 | 1,527,160 | +0.01(+0.29%) |
Jan 24, 2024 | 3.470 | 3.520 | 3.410 | 3.430 | 2,174,185 | -0.02(-0.58%) |
Jan 23, 2024 | 3.500 | 3.570 | 3.365 | 3.450 | 1,474,376 | +0.00(+0.00%) |
Jan 22, 2024 | 3.390 | 3.490 | 3.330 | 3.450 | 5,799,787 | +0.09(+2.68%) |
Jan 19, 2024 | 3.380 | 3.400 | 3.300 | 3.360 | 3,263,510 | +0.01(+0.30%) |
Jan 18, 2024 | 3.320 | 3.360 | 3.246 | 3.350 | 3,062,214 | +0.07(+2.13%) |
Jan 17, 2024 | 3.310 | 3.320 | 3.210 | 3.280 | 3,628,019 | -0.05(-1.50%) |
Jan 16, 2024 | 3.370 | 3.375 | 3.290 | 3.330 | 2,058,470 | -0.09(-2.63%) |
Jan 12, 2024 | 3.490 | 3.520 | 3.305 | 3.420 | 3,049,959 | -0.05(-1.44%) |
Jan 11, 2024 | 3.520 | 3.610 | 3.460 | 3.470 | 2,911,752 | -0.12(-3.34%) |
Jan 10, 2024 | 3.560 | 3.600 | 3.490 | 3.590 | 1,673,616 | +0.02(+0.56%) |
Jan 09, 2024 | 3.640 | 3.645 | 3.560 | 3.570 | 2,168,588 | -0.14(-3.77%) |
Jan 08, 2024 | 3.610 | 3.710 | 3.410 | 3.710 | 3,304,706 | +0.07(+1.92%) |
Jan 05, 2024 | 3.760 | 3.765 | 3.620 | 3.640 | 5,315,105 | -0.18(-4.71%) |
Jan 04, 2024 | 3.740 | 3.880 | 3.700 | 3.820 | 2,663,272 | +0.12(+3.24%) |
Jan 03, 2024 | 4.000 | 4.000 | 3.630 | 3.700 | 3,806,314 | -0.22(-5.61%) |
Jan 02, 2024 | 3.710 | 4.140 | 3.690 | 3.920 | 7,778,480 | +0.28(+7.69%) |
Dec 29, 2023 | 3.720 | 3.720 | 3.625 | 3.640 | 1,697,051 | -0.06(-1.62%) |
Dec 28, 2023 | 3.650 | 3.750 | 3.650 | 3.700 | 1,932,302 | +0.04(+1.09%) |
Dec 27, 2023 | 3.640 | 3.670 | 3.600 | 3.660 | 1,722,278 | +0.03(+0.83%) |
Dec 26, 2023 | 3.620 | 3.700 | 3.580 | 3.630 | 1,983,382 | +0.03(+0.83%) |
Dec 22, 2023 | 3.490 | 3.620 | 3.440 | 3.600 | 3,044,105 | +0.18(+5.26%) |
Dec 21, 2023 | 3.400 | 3.530 | 3.370 | 3.420 | 3,404,321 | +0.08(+2.55%) |
Dec 20, 2023 | 3.900 | 3.995 | 3.300 | 3.335 | 9,231,878 | -0.58(-14.71%) |
Dec 19, 2023 | 3.800 | 3.920 | 3.770 | 3.910 | 2,070,423 | +0.18(+4.83%) |
Dec 18, 2023 | 3.920 | 3.920 | 3.710 | 3.730 | 2,393,045 | -0.21(-5.33%) |
Dec 15, 2023 | 3.980 | 4.040 | 3.900 | 3.940 | 3,296,049 | -0.04(-1.01%) |
Dec 14, 2023 | 3.930 | 4.050 | 3.880 | 3.980 | 3,478,977 | +0.10(+2.58%) |
Dec 13, 2023 | 3.500 | 3.880 | 3.500 | 3.880 | 3,418,269 | +0.37(+10.54%) |
Dec 12, 2023 | 3.550 | 3.550 | 3.430 | 3.510 | 2,310,786 | -0.03(-0.85%) |
Dec 11, 2023 | 3.580 | 3.610 | 3.510 | 3.540 | 2,149,524 | -0.04(-1.12%) |
Dec 08, 2023 | 3.660 | 3.700 | 3.565 | 3.580 | 2,215,159 | -0.09(-2.45%) |
Dec 07, 2023 | 3.610 | 3.680 | 3.590 | 3.670 | 2,255,794 | +0.08(+2.23%) |
Dec 06, 2023 | 3.710 | 3.760 | 3.570 | 3.590 | 3,709,602 | -0.12(-3.23%) |
Dec 05, 2023 | 3.720 | 3.790 | 3.640 | 3.710 | 2,574,527 | -0.04(-1.07%) |
Dec 04, 2023 | 3.780 | 3.830 | 3.605 | 3.750 | 2,630,249 | -0.02(-0.53%) |
Dec 01, 2023 | 3.620 | 3.780 | 3.590 | 3.770 | 3,319,275 | +0.15(+4.14%) |
Nov 30, 2023 | 3.540 | 3.700 | 3.540 | 3.620 | 1,668,519 | +0.08(+2.26%) |
Nov 29, 2023 | 3.520 | 3.575 | 3.490 | 3.540 | 1,591,071 | +0.04(+1.14%) |
Nov 28, 2023 | 3.520 | 3.575 | 3.455 | 3.500 | 1,918,615 | -0.02(-0.57%) |
Nov 27, 2023 | 3.580 | 3.600 | 3.490 | 3.520 | 2,124,316 | -0.10(-2.76%) |
Nov 24, 2023 | 3.650 | 3.680 | 3.590 | 3.620 | 714,536 | -0.03(-0.82%) |
Nov 22, 2023 | 3.710 | 3.770 | 3.640 | 3.650 | 1,631,324 | -0.06(-1.62%) |
Nov 21, 2023 | 3.770 | 3.890 | 3.700 | 3.710 | 3,878,282 | -0.05(-1.33%) |
Nov 20, 2023 | 3.830 | 3.860 | 3.715 | 3.760 | 1,717,360 | -0.04(-1.05%) |
Nov 17, 2023 | 3.630 | 3.850 | 3.630 | 3.800 | 2,984,081 | +0.20(+5.56%) |
Nov 16, 2023 | 3.750 | 3.790 | 3.570 | 3.600 | 2,534,054 | -0.15(-4.00%) |
Nov 15, 2023 | 3.760 | 3.895 | 3.700 | 3.750 | 2,712,284 | +0.03(+0.81%) |
Nov 14, 2023 | 3.610 | 3.755 | 3.585 | 3.720 | 4,929,748 | +0.18(+5.08%) |
Nov 13, 2023 | 3.480 | 3.550 | 3.380 | 3.540 | 5,467,158 | +0.11(+3.21%) |
Nov 10, 2023 | 3.530 | 3.540 | 3.411 | 3.430 | 2,288,071 | -0.04(-1.15%) |
Nov 09, 2023 | 3.630 | 3.660 | 3.375 | 3.470 | 4,142,439 | -0.18(-4.93%) |
Nov 08, 2023 | 4.020 | 4.050 | 3.620 | 3.650 | 4,058,152 | -0.15(-3.95%) |
Nov 07, 2023 | 3.820 | 3.870 | 3.690 | 3.800 | 2,711,658 | +0.12(+3.26%) |
Nov 06, 2023 | 3.950 | 3.950 | 3.650 | 3.680 | 3,930,481 | -0.28(-7.07%) |
Nov 03, 2023 | 4.040 | 4.090 | 3.950 | 3.960 | 2,587,175 | -0.02(-0.50%) |
Nov 02, 2023 | 4.050 | 4.070 | 3.815 | 3.980 | 3,423,345 | -0.05(-1.24%) |