Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.590 | 4.600 | 4.430 | 4.440 | 6,647,260 | -0.23(-4.93%) |
Jun 06, 2024 | 4.630 | 4.740 | 4.585 | 4.670 | 6,223,657 | +0.12(+2.64%) |
Jun 05, 2024 | 4.610 | 4.645 | 4.530 | 4.550 | 7,106,441 | +0.00(+0.00%) |
Jun 04, 2024 | 4.880 | 4.880 | 4.510 | 4.550 | 14,086,021 | -0.51(-10.08%) |
Jun 03, 2024 | 5.030 | 5.200 | 4.990 | 5.060 | 4,394,840 | -0.01(-0.20%) |
May 31, 2024 | 5.170 | 5.220 | 5.040 | 5.070 | 5,283,344 | -0.05(-0.98%) |
May 30, 2024 | 5.020 | 5.260 | 5.000 | 5.120 | 6,409,308 | +0.08(+1.59%) |
May 29, 2024 | 5.050 | 5.090 | 4.950 | 5.040 | 6,221,805 | -0.08(-1.56%) |
May 28, 2024 | 5.320 | 5.400 | 5.090 | 5.120 | 6,979,196 | -0.10(-1.92%) |
May 24, 2024 | 5.230 | 5.330 | 5.210 | 5.220 | 4,184,394 | +0.13(+2.55%) |
May 23, 2024 | 5.290 | 5.310 | 5.062 | 5.090 | 6,731,841 | -0.16(-3.05%) |
May 22, 2024 | 5.510 | 5.530 | 5.190 | 5.250 | 11,682,109 | -0.41(-7.24%) |
May 21, 2024 | 5.660 | 5.740 | 5.525 | 5.660 | 7,615,344 | -0.03(-0.53%) |
May 20, 2024 | 5.740 | 5.910 | 5.615 | 5.690 | 7,374,935 | +0.00(+0.00%) |
May 17, 2024 | 5.570 | 5.795 | 5.520 | 5.690 | 12,706,805 | +0.22(+4.02%) |
May 16, 2024 | 5.490 | 5.520 | 5.360 | 5.470 | 5,977,017 | +0.03(+0.55%) |
May 15, 2024 | 5.190 | 5.490 | 5.030 | 5.440 | 11,295,077 | +0.35(+6.88%) |
May 14, 2024 | 4.890 | 5.105 | 4.870 | 5.090 | 9,359,517 | +0.05(+0.99%) |
May 13, 2024 | 5.010 | 5.100 | 5.009 | 5.040 | 5,260,354 | +0.00(+0.00%) |
May 10, 2024 | 5.090 | 5.205 | 5.020 | 5.040 | 5,854,516 | -0.01(-0.20%) |
May 09, 2024 | 4.740 | 5.075 | 4.710 | 5.050 | 8,460,395 | +0.39(+8.37%) |
May 08, 2024 | 4.730 | 4.760 | 4.640 | 4.660 | 5,352,709 | -0.25(-5.09%) |
May 07, 2024 | 4.900 | 4.990 | 4.875 | 4.910 | 3,773,488 | +0.04(+0.82%) |
May 06, 2024 | 4.800 | 4.910 | 4.775 | 4.870 | 6,397,901 | +0.17(+3.62%) |
May 03, 2024 | 4.630 | 4.710 | 4.530 | 4.700 | 6,282,618 | +0.14(+3.07%) |
May 02, 2024 | 4.560 | 4.620 | 4.510 | 4.560 | 4,379,657 | -0.05(-1.08%) |
May 01, 2024 | 4.730 | 4.820 | 4.600 | 4.610 | 8,162,248 | -0.04(-0.86%) |
Apr 30, 2024 | 4.890 | 4.890 | 4.650 | 4.650 | 7,112,269 | -0.42(-8.28%) |
Apr 29, 2024 | 4.960 | 5.140 | 4.915 | 5.070 | 8,847,797 | +0.14(+2.84%) |
Apr 26, 2024 | 4.880 | 4.980 | 4.770 | 4.930 | 5,259,706 | +0.08(+1.65%) |
Apr 25, 2024 | 4.720 | 4.880 | 4.630 | 4.850 | 6,665,440 | -0.03(-0.61%) |
Apr 24, 2024 | 4.770 | 4.890 | 4.730 | 4.880 | 4,191,414 | +0.03(+0.62%) |
Apr 23, 2024 | 4.770 | 4.900 | 4.750 | 4.850 | 6,940,959 | -0.13(-2.61%) |
Apr 22, 2024 | 4.910 | 5.025 | 4.830 | 4.980 | 6,174,096 | -0.14(-2.73%) |
Apr 19, 2024 | 5.200 | 5.220 | 5.110 | 5.120 | 5,599,282 | -0.20(-3.76%) |
Apr 18, 2024 | 5.390 | 5.440 | 5.275 | 5.320 | 6,570,785 | -0.10(-1.85%) |
Apr 17, 2024 | 5.430 | 5.559 | 5.370 | 5.420 | 7,664,539 | +0.22(+4.23%) |
Apr 16, 2024 | 5.180 | 5.260 | 5.100 | 5.200 | 7,453,632 | -0.12(-2.26%) |
Apr 15, 2024 | 5.460 | 5.460 | 5.275 | 5.320 | 8,745,536 | -0.12(-2.21%) |
Apr 12, 2024 | 5.750 | 5.850 | 5.390 | 5.440 | 12,002,493 | -0.11(-1.98%) |
Apr 11, 2024 | 5.500 | 5.570 | 5.320 | 5.550 | 8,016,319 | +0.17(+3.16%) |
Apr 10, 2024 | 5.390 | 5.618 | 5.370 | 5.380 | 11,544,923 | -0.30(-5.28%) |
Apr 09, 2024 | 5.770 | 5.925 | 5.410 | 5.680 | 12,700,325 | +0.17(+3.09%) |
Apr 08, 2024 | 5.360 | 5.570 | 5.330 | 5.510 | 14,070,366 | +0.33(+6.37%) |
Apr 05, 2024 | 5.040 | 5.195 | 5.010 | 5.180 | 6,295,109 | +0.08(+1.57%) |
Apr 04, 2024 | 5.080 | 5.310 | 5.000 | 5.100 | 10,851,625 | +0.07(+1.39%) |
Apr 03, 2024 | 4.760 | 5.040 | 4.750 | 5.030 | 9,050,639 | +0.21(+4.36%) |
Apr 02, 2024 | 4.770 | 4.900 | 4.760 | 4.820 | 9,158,343 | +0.15(+3.21%) |
Apr 01, 2024 | 4.750 | 4.860 | 4.650 | 4.670 | 6,516,720 | -0.04(-0.85%) |
Mar 28, 2024 | 4.510 | 4.685 | 4.680 | 4.710 | 7,792,200 | +0.22(+4.90%) |
Mar 27, 2024 | 4.390 | 4.520 | 4.340 | 4.490 | 5,040,331 | +0.02(+0.45%) |
Mar 26, 2024 | 4.650 | 4.680 | 4.470 | 4.470 | 4,387,617 | -0.10(-2.19%) |
Mar 25, 2024 | 4.620 | 4.720 | 4.560 | 4.570 | 5,892,139 | +0.02(+0.44%) |
Mar 22, 2024 | 4.690 | 4.700 | 4.525 | 4.550 | 8,185,521 | -0.07(-1.52%) |
Mar 21, 2024 | 4.660 | 4.765 | 4.585 | 4.620 | 13,074,786 | +0.08(+1.76%) |
Mar 20, 2024 | 4.080 | 4.540 | 4.070 | 4.540 | 10,885,933 | +0.40(+9.66%) |
Mar 19, 2024 | 4.090 | 4.170 | 4.039 | 4.140 | 8,637,783 | -0.03(-0.72%) |
Mar 18, 2024 | 4.320 | 4.335 | 4.165 | 4.170 | 13,651,690 | -0.35(-7.74%) |
Mar 15, 2024 | 4.590 | 4.660 | 4.510 | 4.520 | 7,370,295 | -0.04(-0.88%) |
Mar 14, 2024 | 4.640 | 4.645 | 4.490 | 4.560 | 6,143,050 | -0.19(-4.00%) |
Mar 13, 2024 | 4.610 | 4.820 | 4.585 | 4.750 | 6,344,766 | +0.28(+6.26%) |
Mar 12, 2024 | 4.450 | 4.530 | 4.375 | 4.470 | 3,764,203 | -0.10(-2.19%) |
Mar 11, 2024 | 4.500 | 4.648 | 4.450 | 4.570 | 5,000,224 | -0.07(-1.51%) |
Mar 08, 2024 | 4.590 | 4.715 | 4.540 | 4.640 | 5,544,040 | +0.08(+1.75%) |
Mar 07, 2024 | 4.410 | 4.580 | 4.355 | 4.560 | 7,453,692 | +0.11(+2.47%) |
Mar 06, 2024 | 4.110 | 4.500 | 4.100 | 4.450 | 13,531,492 | +0.52(+13.23%) |
Mar 05, 2024 | 3.970 | 4.025 | 3.850 | 3.930 | 12,064,188 | -0.37(-8.60%) |
Mar 04, 2024 | 4.170 | 4.300 | 4.100 | 4.300 | 5,536,025 | +0.06(+1.42%) |
Mar 01, 2024 | 4.170 | 4.270 | 4.130 | 4.240 | 4,515,251 | +0.12(+2.91%) |
Feb 29, 2024 | 4.220 | 4.240 | 4.050 | 4.120 | 4,738,675 | +0.09(+2.23%) |
Feb 28, 2024 | 4.130 | 4.160 | 4.010 | 4.030 | 4,988,244 | -0.18(-4.28%) |
Feb 27, 2024 | 4.260 | 4.290 | 4.200 | 4.210 | 3,021,948 | +0.01(+0.24%) |
Feb 26, 2024 | 4.240 | 4.280 | 4.170 | 4.200 | 3,058,922 | -0.10(-2.33%) |
Feb 23, 2024 | 4.220 | 4.300 | 4.140 | 4.300 | 4,553,223 | +0.06(+1.42%) |
Feb 22, 2024 | 4.330 | 4.360 | 4.240 | 4.240 | 3,764,566 | -0.04(-0.93%) |
Feb 21, 2024 | 4.330 | 4.350 | 4.240 | 4.280 | 5,649,919 | -0.32(-6.96%) |
Feb 20, 2024 | 4.550 | 4.610 | 4.480 | 4.600 | 5,151,500 | -0.06(-1.29%) |
Feb 16, 2024 | 4.530 | 4.695 | 4.510 | 4.660 | 4,249,627 | +0.11(+2.42%) |
Feb 15, 2024 | 4.550 | 4.690 | 4.505 | 4.550 | 3,801,393 | +0.14(+3.17%) |
Feb 14, 2024 | 4.270 | 4.430 | 4.260 | 4.410 | 5,508,546 | +0.23(+5.50%) |
Feb 13, 2024 | 4.230 | 4.240 | 4.120 | 4.180 | 5,878,389 | -0.20(-4.57%) |
Feb 12, 2024 | 4.280 | 4.435 | 4.250 | 4.380 | 4,113,693 | +0.10(+2.34%) |
Feb 09, 2024 | 4.240 | 4.295 | 4.180 | 4.280 | 5,738,643 | -0.07(-1.61%) |
Feb 08, 2024 | 4.400 | 4.415 | 4.320 | 4.350 | 4,199,790 | -0.11(-2.47%) |
Feb 07, 2024 | 4.600 | 4.605 | 4.420 | 4.460 | 6,134,660 | -0.32(-6.69%) |
Feb 06, 2024 | 4.740 | 4.820 | 4.720 | 4.780 | 2,919,296 | +0.13(+2.80%) |
Feb 05, 2024 | 4.690 | 4.718 | 4.580 | 4.650 | 3,020,995 | -0.18(-3.73%) |
Feb 02, 2024 | 4.880 | 4.930 | 4.745 | 4.830 | 4,408,499 | -0.25(-4.92%) |
Feb 01, 2024 | 4.890 | 5.080 | 4.860 | 5.080 | 3,956,127 | +0.24(+4.96%) |
Jan 31, 2024 | 4.880 | 5.060 | 4.820 | 4.840 | 4,195,855 | +0.01(+0.21%) |
Jan 30, 2024 | 4.970 | 4.980 | 4.795 | 4.830 | 3,151,867 | -0.11(-2.23%) |
Jan 29, 2024 | 4.870 | 4.970 | 4.795 | 4.940 | 3,284,008 | +0.10(+2.07%) |
Jan 26, 2024 | 4.850 | 4.930 | 4.790 | 4.840 | 3,922,365 | +0.07(+1.47%) |
Jan 25, 2024 | 4.860 | 4.870 | 4.645 | 4.770 | 3,988,251 | +0.07(+1.49%) |
Jan 24, 2024 | 4.880 | 4.910 | 4.670 | 4.700 | 6,140,217 | +0.03(+0.64%) |
Jan 23, 2024 | 4.610 | 4.720 | 4.600 | 4.670 | 3,682,171 | +0.22(+4.94%) |
Jan 22, 2024 | 4.370 | 4.580 | 4.350 | 4.450 | 5,087,276 | -0.04(-0.89%) |
Jan 19, 2024 | 4.550 | 4.560 | 4.415 | 4.490 | 3,628,029 | -0.09(-1.97%) |
Jan 18, 2024 | 4.520 | 4.690 | 4.475 | 4.580 | 5,346,456 | +0.08(+1.78%) |
Jan 17, 2024 | 4.540 | 4.560 | 4.440 | 4.500 | 6,644,920 | -0.27(-5.66%) |
Jan 16, 2024 | 4.990 | 4.990 | 4.760 | 4.770 | 6,262,916 | -0.37(-7.20%) |
Jan 12, 2024 | 5.010 | 5.415 | 5.010 | 5.140 | 7,871,782 | +0.23(+4.68%) |
Jan 11, 2024 | 5.000 | 5.040 | 4.865 | 4.910 | 5,523,644 | -0.19(-3.73%) |
Jan 10, 2024 | 5.030 | 5.110 | 4.940 | 5.100 | 4,911,388 | +0.04(+0.79%) |
Jan 09, 2024 | 5.150 | 5.180 | 5.032 | 5.060 | 3,633,312 | -0.09(-1.75%) |
Jan 08, 2024 | 5.040 | 5.158 | 4.980 | 5.150 | 4,292,201 | +0.04(+0.78%) |
Jan 05, 2024 | 5.110 | 5.280 | 5.080 | 5.110 | 4,357,495 | -0.02(-0.39%) |
Jan 04, 2024 | 5.040 | 5.180 | 5.035 | 5.130 | 4,315,989 | -0.01(-0.19%) |
Jan 03, 2024 | 5.130 | 5.230 | 5.025 | 5.140 | 5,076,968 | -0.17(-3.20%) |
Jan 02, 2024 | 5.360 | 5.480 | 5.295 | 5.310 | 3,426,081 | -0.12(-2.21%) |
Dec 29, 2023 | 5.490 | 5.533 | 5.390 | 5.430 | 5,215,331 | -0.07(-1.27%) |
Dec 28, 2023 | 5.580 | 5.650 | 5.500 | 5.500 | 4,660,227 | -0.21(-3.68%) |
Dec 27, 2023 | 5.700 | 5.769 | 5.680 | 5.710 | 3,189,222 | +0.13(+2.33%) |
Dec 26, 2023 | 5.680 | 5.680 | 5.530 | 5.580 | 2,250,914 | -0.04(-0.71%) |
Dec 22, 2023 | 5.620 | 5.815 | 5.600 | 5.620 | 5,040,235 | +0.08(+1.44%) |
Dec 21, 2023 | 5.540 | 5.620 | 5.491 | 5.540 | 3,952,537 | +0.19(+3.55%) |
Dec 20, 2023 | 5.550 | 5.610 | 5.340 | 5.350 | 5,464,833 | -0.20(-3.60%) |
Dec 19, 2023 | 5.360 | 5.650 | 5.350 | 5.550 | 6,894,475 | +0.30(+5.71%) |
Dec 18, 2023 | 5.270 | 5.310 | 5.150 | 5.250 | 3,789,634 | +0.02(+0.38%) |
Dec 15, 2023 | 5.200 | 5.260 | 5.040 | 5.230 | 8,369,253 | +0.05(+0.97%) |
Dec 14, 2023 | 5.080 | 5.250 | 5.070 | 5.180 | 8,400,330 | +0.45(+9.51%) |
Dec 13, 2023 | 4.410 | 4.730 | 4.390 | 4.730 | 8,273,783 | +0.26(+5.82%) |
Dec 12, 2023 | 4.640 | 4.655 | 4.410 | 4.470 | 8,665,116 | -0.29(-6.09%) |
Dec 11, 2023 | 4.740 | 4.830 | 4.700 | 4.760 | 5,270,128 | -0.07(-1.45%) |
Dec 08, 2023 | 4.610 | 4.850 | 4.600 | 4.830 | 7,049,251 | +0.11(+2.33%) |
Dec 07, 2023 | 4.650 | 4.790 | 4.610 | 4.720 | 5,510,846 | +0.12(+2.61%) |
Dec 06, 2023 | 4.540 | 4.700 | 4.520 | 4.600 | 6,786,933 | +0.21(+4.78%) |
Dec 05, 2023 | 4.450 | 4.530 | 4.370 | 4.390 | 4,887,724 | -0.11(-2.44%) |
Dec 04, 2023 | 4.510 | 4.650 | 4.460 | 4.500 | 7,855,049 | -0.16(-3.43%) |