Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 4.010 | 4.020 | 3.870 | 3.910 | 228,919 | -0.15(-3.69%) |
May 16, 2024 | 4.000 | 4.080 | 3.980 | 4.060 | 196,847 | +0.05(+1.25%) |
May 15, 2024 | 4.030 | 4.050 | 3.990 | 4.010 | 112,873 | +0.03(+0.75%) |
May 14, 2024 | 3.950 | 3.990 | 3.920 | 3.980 | 199,363 | +0.06(+1.53%) |
May 13, 2024 | 3.900 | 3.970 | 3.880 | 3.920 | 246,377 | -0.03(-0.76%) |
May 10, 2024 | 4.010 | 4.010 | 3.910 | 3.950 | 172,095 | +0.01(+0.25%) |
May 09, 2024 | 3.990 | 3.990 | 3.935 | 3.940 | 192,502 | -0.06(-1.50%) |
May 08, 2024 | 3.990 | 4.025 | 3.960 | 4.000 | 187,335 | +0.01(+0.25%) |
May 07, 2024 | 4.100 | 4.170 | 3.990 | 3.990 | 6,325,608 | -0.26(-6.12%) |
May 06, 2024 | 4.320 | 4.380 | 4.150 | 4.250 | 172,021 | -0.01(-0.23%) |
May 03, 2024 | 4.200 | 4.305 | 4.165 | 4.260 | 410,003 | +0.06(+1.43%) |
May 02, 2024 | 4.040 | 4.215 | 4.040 | 4.200 | 111,891 | +0.05(+1.20%) |
May 01, 2024 | 4.020 | 4.150 | 3.990 | 4.150 | 127,686 | +0.11(+2.72%) |
Apr 30, 2024 | 3.970 | 4.050 | 3.970 | 4.040 | 98,285 | -0.02(-0.49%) |
Apr 29, 2024 | 4.010 | 4.080 | 3.950 | 4.060 | 250,371 | +0.11(+2.78%) |
Apr 26, 2024 | 4.040 | 4.040 | 3.890 | 3.950 | 86,750 | -0.01(-0.25%) |
Apr 25, 2024 | 4.020 | 4.020 | 3.900 | 3.960 | 164,131 | -0.09(-2.22%) |
Apr 24, 2024 | 4.050 | 4.060 | 3.950 | 4.050 | 107,946 | +0.04(+1.00%) |
Apr 23, 2024 | 3.870 | 4.020 | 3.864 | 4.010 | 219,065 | +0.07(+1.78%) |
Apr 22, 2024 | 3.850 | 3.980 | 3.850 | 3.940 | 103,903 | +0.08(+2.07%) |
Apr 19, 2024 | 3.770 | 3.870 | 3.770 | 3.860 | 84,632 | +0.01(+0.26%) |
Apr 18, 2024 | 3.860 | 3.930 | 3.830 | 3.850 | 157,494 | +0.04(+1.05%) |
Apr 17, 2024 | 3.850 | 3.850 | 3.760 | 3.810 | 254,307 | +0.02(+0.53%) |
Apr 16, 2024 | 3.700 | 3.850 | 3.670 | 3.790 | 297,452 | +0.01(+0.26%) |
Apr 15, 2024 | 3.750 | 3.790 | 3.725 | 3.780 | 202,156 | +0.03(+0.80%) |
Apr 12, 2024 | 3.900 | 3.900 | 3.710 | 3.750 | 429,733 | -0.21(-5.30%) |
Apr 11, 2024 | 3.970 | 3.980 | 3.920 | 3.960 | 133,726 | -0.03(-0.75%) |
Apr 10, 2024 | 4.010 | 4.040 | 3.915 | 3.990 | 271,453 | -0.08(-1.97%) |
Apr 09, 2024 | 4.060 | 4.120 | 4.040 | 4.070 | 335,250 | -0.02(-0.49%) |
Apr 08, 2024 | 4.020 | 4.090 | 4.000 | 4.090 | 167,250 | +0.08(+2.00%) |
Apr 05, 2024 | 4.030 | 4.060 | 3.990 | 4.010 | 468,822 | -0.08(-1.96%) |
Apr 04, 2024 | 4.000 | 4.120 | 3.970 | 4.090 | 335,693 | +0.16(+4.07%) |
Apr 03, 2024 | 4.040 | 4.065 | 3.900 | 3.930 | 342,888 | -0.18(-4.38%) |
Apr 02, 2024 | 4.120 | 4.205 | 4.090 | 4.110 | 341,382 | -0.09(-2.14%) |
Apr 01, 2024 | 4.200 | 4.205 | 4.110 | 4.200 | 191,418 | +0.10(+2.44%) |
Mar 28, 2024 | 4.000 | 4.125 | 4.000 | 4.100 | 200,028 | +0.02(+0.49%) |
Mar 27, 2024 | 4.120 | 4.120 | 4.000 | 4.080 | 428,684 | -0.07(-1.69%) |
Mar 26, 2024 | 4.120 | 4.150 | 4.060 | 4.150 | 181,570 | +0.05(+1.22%) |
Mar 25, 2024 | 4.100 | 4.110 | 4.070 | 4.100 | 95,047 | -0.02(-0.49%) |
Mar 22, 2024 | 4.100 | 4.145 | 4.055 | 4.120 | 265,676 | -0.09(-2.14%) |
Mar 21, 2024 | 4.190 | 4.220 | 4.140 | 4.210 | 180,545 | +0.04(+0.96%) |
Mar 20, 2024 | 4.160 | 4.170 | 4.090 | 4.170 | 184,661 | +0.05(+1.21%) |
Mar 19, 2024 | 4.110 | 4.140 | 4.100 | 4.120 | 145,219 | -0.03(-0.72%) |
Mar 18, 2024 | 4.220 | 4.245 | 4.150 | 4.150 | 292,678 | -0.09(-2.12%) |
Mar 15, 2024 | 4.220 | 4.250 | 4.170 | 4.240 | 451,444 | -0.03(-0.70%) |
Mar 14, 2024 | 4.220 | 4.270 | 4.170 | 4.270 | 254,126 | +0.15(+3.64%) |
Mar 13, 2024 | 4.150 | 4.150 | 4.075 | 4.120 | 292,316 | -0.02(-0.48%) |
Mar 12, 2024 | 4.120 | 4.155 | 4.080 | 4.140 | 188,231 | +0.06(+1.47%) |
Mar 11, 2024 | 4.130 | 4.130 | 4.035 | 4.080 | 194,708 | +0.07(+1.75%) |
Mar 08, 2024 | 4.090 | 4.100 | 4.010 | 4.010 | 104,813 | +0.00(+0.00%) |
Mar 07, 2024 | 4.020 | 4.050 | 3.990 | 4.010 | 158,313 | +0.00(+0.00%) |
Mar 06, 2024 | 4.000 | 4.030 | 3.950 | 4.010 | 317,499 | +0.08(+2.04%) |
Mar 05, 2024 | 4.010 | 4.010 | 3.870 | 3.930 | 470,457 | -0.14(-3.44%) |
Mar 04, 2024 | 4.150 | 4.150 | 4.050 | 4.070 | 201,392 | -0.13(-3.10%) |
Mar 01, 2024 | 4.150 | 4.220 | 4.150 | 4.200 | 160,097 | +0.02(+0.48%) |
Feb 29, 2024 | 4.280 | 4.300 | 4.120 | 4.180 | 649,581 | -0.01(-0.24%) |
Feb 28, 2024 | 4.180 | 4.220 | 4.135 | 4.190 | 339,667 | +0.08(+1.95%) |
Feb 27, 2024 | 4.300 | 4.300 | 4.110 | 4.110 | 343,188 | -0.22(-5.08%) |
Feb 26, 2024 | 4.380 | 4.390 | 4.310 | 4.330 | 337,199 | -0.05(-1.14%) |
Feb 23, 2024 | 4.370 | 4.390 | 4.340 | 4.380 | 398,070 | -0.05(-1.13%) |
Feb 22, 2024 | 4.420 | 4.460 | 4.410 | 4.430 | 143,683 | +0.00(+0.00%) |
Feb 21, 2024 | 4.470 | 4.540 | 4.385 | 4.430 | 464,919 | -0.03(-0.67%) |
Feb 20, 2024 | 4.480 | 4.500 | 4.440 | 4.460 | 325,677 | -0.03(-0.67%) |
Feb 16, 2024 | 4.490 | 4.505 | 4.460 | 4.490 | 109,773 | -0.01(-0.22%) |
Feb 15, 2024 | 4.520 | 4.530 | 4.462 | 4.500 | 123,264 | -0.02(-0.44%) |
Feb 14, 2024 | 4.450 | 4.520 | 4.420 | 4.520 | 220,101 | +0.16(+3.67%) |
Feb 13, 2024 | 4.390 | 4.400 | 4.340 | 4.360 | 114,438 | -0.10(-2.24%) |
Feb 12, 2024 | 4.450 | 4.510 | 4.440 | 4.460 | 157,644 | +0.03(+0.68%) |
Feb 09, 2024 | 4.370 | 4.450 | 4.360 | 4.430 | 219,995 | +0.06(+1.37%) |
Feb 08, 2024 | 4.470 | 4.470 | 4.340 | 4.370 | 284,062 | -0.09(-2.02%) |
Feb 07, 2024 | 4.380 | 4.460 | 4.350 | 4.460 | 174,362 | +0.06(+1.36%) |
Feb 06, 2024 | 4.420 | 4.420 | 4.365 | 4.400 | 163,328 | +0.00(+0.00%) |
Feb 05, 2024 | 4.400 | 4.410 | 4.350 | 4.400 | 251,097 | -0.04(-0.90%) |
Feb 02, 2024 | 4.490 | 4.490 | 4.420 | 4.440 | 226,883 | -0.05(-1.11%) |
Feb 01, 2024 | 4.480 | 4.490 | 4.370 | 4.490 | 273,727 | +0.18(+4.18%) |
Jan 31, 2024 | 4.420 | 4.420 | 4.270 | 4.310 | 430,737 | -0.11(-2.49%) |
Jan 30, 2024 | 4.490 | 4.498 | 4.400 | 4.420 | 231,295 | -0.14(-3.07%) |
Jan 29, 2024 | 4.580 | 4.590 | 4.500 | 4.560 | 545,190 | -0.02(-0.44%) |
Jan 26, 2024 | 4.600 | 4.600 | 4.500 | 4.580 | 599,136 | +0.05(+1.10%) |
Jan 25, 2024 | 4.630 | 4.730 | 4.520 | 4.530 | 494,089 | -0.61(-11.87%) |
Jan 24, 2024 | 5.180 | 5.660 | 5.090 | 5.140 | 427,190 | -0.03(-0.58%) |
Jan 23, 2024 | 5.160 | 5.225 | 5.115 | 5.170 | 884,245 | +0.22(+4.44%) |
Jan 22, 2024 | 5.010 | 5.020 | 4.930 | 4.950 | 687,241 | +0.01(+0.20%) |
Jan 19, 2024 | 4.940 | 4.990 | 4.880 | 4.940 | 511,677 | -0.05(-1.00%) |
Jan 18, 2024 | 4.930 | 5.040 | 4.930 | 4.990 | 1,099,321 | +0.17(+3.53%) |
Jan 17, 2024 | 4.680 | 4.820 | 4.660 | 4.820 | 2,801,233 | +0.07(+1.47%) |
Jan 16, 2024 | 4.880 | 4.930 | 4.705 | 4.750 | 558,875 | -0.33(-6.50%) |
Jan 12, 2024 | 5.070 | 5.120 | 5.060 | 5.080 | 210,161 | -0.05(-0.97%) |
Jan 11, 2024 | 5.130 | 5.160 | 5.071 | 5.130 | 391,426 | +0.04(+0.79%) |
Jan 10, 2024 | 5.130 | 5.130 | 5.040 | 5.090 | 486,191 | -0.14(-2.68%) |
Jan 09, 2024 | 5.260 | 5.285 | 5.215 | 5.230 | 1,433,292 | -0.19(-3.51%) |
Jan 08, 2024 | 5.300 | 5.440 | 5.290 | 5.420 | 1,760,258 | +0.39(+7.75%) |
Jan 05, 2024 | 4.930 | 5.065 | 4.920 | 5.030 | 2,211,633 | +0.23(+4.79%) |
Jan 04, 2024 | 4.910 | 4.935 | 4.770 | 4.800 | 1,346,580 | -0.17(-3.42%) |
Jan 03, 2024 | 5.000 | 5.460 | 4.840 | 4.970 | 1,817,668 | -0.07(-1.39%) |
Jan 02, 2024 | 4.980 | 5.050 | 4.980 | 5.040 | 273,870 | +0.22(+4.56%) |
Dec 29, 2023 | 5.000 | 5.000 | 4.795 | 4.820 | 132,772 | -0.08(-1.63%) |
Dec 28, 2023 | 4.840 | 4.920 | 4.840 | 4.900 | 160,541 | +0.17(+3.59%) |
Dec 27, 2023 | 4.740 | 4.810 | 4.711 | 4.730 | 138,161 | +0.00(+0.00%) |
Dec 26, 2023 | 4.720 | 4.775 | 4.720 | 4.730 | 101,961 | -0.06(-1.25%) |
Dec 22, 2023 | 4.700 | 4.825 | 4.700 | 4.790 | 229,713 | +0.08(+1.70%) |
Dec 21, 2023 | 4.650 | 4.730 | 4.630 | 4.710 | 188,242 | +0.06(+1.29%) |
Dec 20, 2023 | 4.690 | 4.730 | 4.635 | 4.650 | 373,475 | +0.17(+3.79%) |
Dec 19, 2023 | 4.460 | 4.530 | 4.380 | 4.480 | 297,433 | +0.13(+2.99%) |
Dec 18, 2023 | 4.680 | 4.680 | 4.350 | 4.350 | 540,680 | -0.52(-10.68%) |
Dec 15, 2023 | 4.980 | 4.990 | 4.850 | 4.870 | 252,083 | -0.12(-2.40%) |
Dec 14, 2023 | 5.000 | 5.040 | 4.980 | 4.990 | 287,371 | +0.03(+0.60%) |
Dec 13, 2023 | 4.840 | 4.970 | 4.800 | 4.960 | 109,969 | +0.11(+2.27%) |
Dec 12, 2023 | 4.850 | 4.865 | 4.800 | 4.850 | 98,675 | +0.03(+0.62%) |
Dec 11, 2023 | 4.760 | 4.840 | 4.760 | 4.820 | 129,747 | +0.06(+1.26%) |
Dec 08, 2023 | 4.730 | 4.780 | 4.720 | 4.760 | 248,065 | +0.08(+1.71%) |
Dec 07, 2023 | 4.680 | 4.710 | 4.670 | 4.680 | 452,846 | -0.06(-1.27%) |
Dec 06, 2023 | 4.740 | 4.782 | 4.722 | 4.740 | 115,952 | -0.05(-1.04%) |
Dec 05, 2023 | 4.790 | 4.799 | 4.760 | 4.790 | 114,999 | -0.01(-0.21%) |
Dec 04, 2023 | 4.790 | 4.820 | 4.740 | 4.800 | 189,026 | -0.09(-1.84%) |
Dec 01, 2023 | 4.740 | 4.890 | 4.740 | 4.890 | 103,715 | +0.08(+1.66%) |
Nov 30, 2023 | 4.830 | 4.830 | 4.780 | 4.810 | 130,310 | +0.00(+0.00%) |
Nov 29, 2023 | 4.810 | 4.855 | 4.780 | 4.810 | 150,191 | -0.07(-1.43%) |
Nov 28, 2023 | 4.920 | 4.930 | 4.870 | 4.880 | 202,114 | +0.00(+0.00%) |
Nov 27, 2023 | 4.970 | 4.990 | 4.860 | 4.880 | 422,496 | +0.00(+0.00%) |
Nov 24, 2023 | 4.940 | 4.961 | 4.870 | 4.880 | 171,855 | -0.27(-5.24%) |
Nov 22, 2023 | 5.180 | 5.195 | 5.130 | 5.150 | 104,406 | -0.11(-2.09%) |
Nov 21, 2023 | 5.290 | 5.300 | 5.240 | 5.260 | 97,573 | -0.06(-1.13%) |
Nov 20, 2023 | 5.300 | 5.350 | 5.295 | 5.320 | 191,203 | +0.05(+0.95%) |
Nov 17, 2023 | 5.340 | 5.340 | 5.260 | 5.270 | 94,808 | -0.08(-1.50%) |
Nov 16, 2023 | 5.330 | 5.370 | 5.300 | 5.350 | 67,051 | +0.04(+0.75%) |
Nov 15, 2023 | 5.230 | 5.360 | 5.230 | 5.310 | 127,945 | +0.11(+2.12%) |
Nov 14, 2023 | 5.150 | 5.210 | 5.105 | 5.200 | 137,855 | +0.23(+4.63%) |
Nov 13, 2023 | 5.030 | 5.030 | 4.955 | 4.970 | 135,653 | -0.11(-2.17%) |
Nov 10, 2023 | 5.010 | 5.080 | 4.965 | 5.080 | 83,673 | +0.08(+1.60%) |
Nov 09, 2023 | 5.040 | 5.080 | 4.960 | 5.000 | 114,073 | -0.12(-2.34%) |
Nov 08, 2023 | 5.130 | 5.150 | 5.070 | 5.120 | 103,442 | -0.07(-1.35%) |
Nov 07, 2023 | 5.130 | 5.200 | 5.050 | 5.190 | 176,773 | -0.01(-0.19%) |
Nov 06, 2023 | 5.200 | 5.290 | 5.120 | 5.200 | 253,083 | +0.27(+5.48%) |
Nov 03, 2023 | 4.920 | 4.960 | 4.910 | 4.930 | 107,806 | +0.15(+3.14%) |
Nov 02, 2023 | 4.670 | 4.790 | 4.670 | 4.780 | 237,185 | +0.26(+5.75%) |