Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 4.690 | 4.690 | 4.450 | 4.450 | 671 | -0.04(-0.89%) |
Jun 07, 2024 | 4.490 | 4.490 | 4.490 | 4.490 | 100 | +0.17(+3.84%) |
Jun 04, 2024 | 4.324 | 63 | -0.12(-2.72%) | |||
May 31, 2024 | 4.445 | 60 | -0.08(-1.77%) | |||
May 30, 2024 | 4.550 | 4.550 | 4.525 | 4.525 | 883 | +0.03(+0.67%) |
May 29, 2024 | 4.495 | 4.495 | 4.495 | 4.495 | 2,336 | +0.00(+0.11%) |
May 20, 2024 | 4.490 | 74 | +0.09(+1.99%) | |||
May 17, 2024 | 4.450 | 4.450 | 4.402 | 4.402 | 343 | -0.07(-1.62%) |
May 16, 2024 | 4.475 | 4.475 | 4.475 | 4.475 | 658 | +0.13(+3.11%) |
May 14, 2024 | 4.340 | 0 | -0.50(-10.33%) | |||
May 13, 2024 | 4.430 | 4.840 | 4.430 | 4.840 | 1,099 | +0.11(+2.33%) |
May 09, 2024 | 4.730 | 102 | +0.44(+10.26%) | |||
May 07, 2024 | 4.290 | 1 | -0.18(-4.03%) | |||
May 06, 2024 | 4.475 | 4.475 | 4.470 | 4.470 | 14,232 | +0.08(+1.71%) |
May 03, 2024 | 4.395 | 4.395 | 4.395 | 4.395 | 156 | -0.14(-3.15%) |
May 02, 2024 | 4.538 | 4.538 | 4.538 | 4.538 | 279 | +0.20(+4.56%) |
May 01, 2024 | 4.340 | 4.340 | 4.340 | 4.340 | 243 | -0.32(-6.87%) |
Apr 30, 2024 | 4.780 | 4.780 | 4.660 | 4.660 | 298 | +0.03(+0.65%) |
Apr 29, 2024 | 4.630 | 4.630 | 4.630 | 4.630 | 530 | -0.08(-1.59%) |
Apr 26, 2024 | 4.310 | 5.090 | 4.310 | 4.705 | 499 | -0.12(-2.39%) |
Apr 24, 2024 | 4.820 | 20 | +0.12(+2.55%) | |||
Apr 23, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 312 | +0.00(+0.00%) |
Apr 22, 2024 | 4.448 | 4.700 | 4.448 | 4.700 | 46,536 | +0.21(+4.79%) |
Apr 19, 2024 | 4.485 | 4.485 | 4.485 | 4.485 | 336 | -0.05(-1.21%) |
Apr 18, 2024 | 4.480 | 4.540 | 4.472 | 4.540 | 1,115 | +0.03(+0.67%) |
Apr 17, 2024 | 4.510 | 4.510 | 4.510 | 4.510 | 179 | +0.03(+0.67%) |
Apr 16, 2024 | 4.588 | 4.588 | 4.475 | 4.480 | 740 | -0.03(-0.78%) |
Apr 15, 2024 | 4.515 | 4.731 | 4.515 | 4.515 | 473 | -0.31(-6.33%) |
Apr 11, 2024 | 4.820 | 55 | +0.01(+0.21%) | |||
Apr 10, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 746 | -0.26(-5.13%) |
Apr 09, 2024 | 5.070 | 5.070 | 5.070 | 5.070 | 271 | -0.03(-0.59%) |
Apr 08, 2024 | 4.845 | 5.280 | 4.596 | 5.100 | 27,117 | -0.06(-1.16%) |
Apr 05, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 4,536 | -0.08(-1.53%) |
Apr 04, 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 103 | +0.24(+4.83%) |
Apr 03, 2024 | 5.200 | 5.200 | 4.998 | 4.998 | 2,392 | -0.15(-2.94%) |
Apr 02, 2024 | 5.160 | 5.170 | 5.150 | 5.150 | 40,083 | -0.05(-0.96%) |
Apr 01, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 331 | +0.30(+6.12%) |
Mar 28, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 129 | +0.15(+3.16%) |
Mar 22, 2024 | 4.750 | 50 | -0.05(-1.04%) | |||
Mar 21, 2024 | 4.690 | 4.800 | 4.690 | 4.800 | 342 | -0.03(-0.62%) |
Mar 20, 2024 | 4.570 | 4.850 | 4.390 | 4.830 | 10,123 | -0.43(-8.26%) |
Mar 19, 2024 | 5.155 | 5.265 | 5.050 | 5.265 | 1,483 | +0.15(+2.99%) |
Mar 14, 2024 | 5.112 | 44 | +0.02(+0.43%) | |||
Mar 13, 2024 | 5.036 | 5.090 | 5.036 | 5.090 | 330 | +0.13(+2.65%) |
Mar 12, 2024 | 4.959 | 5.080 | 4.775 | 4.959 | 404 | -0.45(-8.34%) |
Mar 06, 2024 | 5.410 | 41 | +0.03(+0.46%) | |||
Mar 05, 2024 | 5.400 | 5.400 | 5.385 | 5.385 | 855 | +0.00(+0.09%) |
Mar 01, 2024 | 5.380 | 0 | +0.29(+5.70%) | |||
Feb 29, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 481 | +0.07(+1.39%) |
Feb 28, 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 302 | -0.17(-3.28%) |
Feb 27, 2024 | 5.160 | 5.190 | 5.160 | 5.190 | 1,204 | +0.11(+2.17%) |
Feb 26, 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 219 | -0.24(-4.51%) |
Feb 23, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 335 | -0.15(-2.83%) |
Feb 22, 2024 | 5.475 | 5.550 | 5.475 | 5.475 | 521 | +0.17(+3.11%) |
Feb 21, 2024 | 5.350 | 5.350 | 5.310 | 5.310 | 697 | +0.04(+0.76%) |
Feb 13, 2024 | 5.270 | 48 | -0.02(-0.38%) | |||
Feb 07, 2024 | 5.290 | 0 | +0.27(+5.38%) | |||
Feb 05, 2024 | 5.020 | 0 | -0.31(-5.82%) | |||
Jan 31, 2024 | 5.330 | 1 | -0.02(-0.37%) | |||
Jan 25, 2024 | 5.350 | 144 | +0.04(+0.85%) | |||
Jan 23, 2024 | 5.305 | 2 | +0.05(+1.05%) | |||
Jan 19, 2024 | 5.250 | 41 | +0.03(+0.48%) | |||
Jan 17, 2024 | 5.225 | 25 | -0.18(-3.24%) | |||
Jan 16, 2024 | 5.400 | 5.400 | 5.400 | 5.400 | 308 | +0.08(+1.50%) |
Jan 12, 2024 | 5.260 | 5.360 | 5.260 | 5.320 | 544 | +0.21(+4.11%) |
Jan 11, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 4,100 | +0.01(+0.20%) |
Jan 10, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 400 | +0.11(+2.20%) |
Jan 09, 2024 | 4.990 | 4.990 | 4.990 | 4.990 | 738 | -0.07(-1.38%) |
Jan 08, 2024 | 5.060 | 5.060 | 5.060 | 5.060 | 1,135 | +0.16(+3.27%) |
Jan 03, 2024 | 4.900 | 0 | -0.12(-2.39%) | |||
Jan 02, 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 131 | -0.15(-2.89%) |
Dec 29, 2023 | 5.020 | 5.260 | 5.020 | 5.170 | 816 | -0.00(-0.01%) |
Dec 28, 2023 | 5.170 | 5.170 | 5.170 | 5.170 | 536 | -0.19(-3.54%) |
Dec 27, 2023 | 5.360 | 5.360 | 5.360 | 5.360 | 367 | +0.18(+3.38%) |
Dec 26, 2023 | 5.400 | 5.400 | 5.185 | 5.185 | 2,593 | +0.01(+0.29%) |
Dec 22, 2023 | 5.100 | 5.170 | 5.100 | 5.170 | 681 | +0.18(+3.61%) |
Dec 21, 2023 | 4.990 | 4.990 | 4.990 | 4.990 | 121 | -0.08(-1.54%) |
Dec 20, 2023 | 4.810 | 5.100 | 4.810 | 5.068 | 3,532 | +0.42(+8.99%) |
Dec 19, 2023 | 4.670 | 4.670 | 4.510 | 4.650 | 1,023 | +0.06(+1.40%) |
Dec 18, 2023 | 4.420 | 4.650 | 4.420 | 4.586 | 1,344 | +0.14(+3.06%) |
Dec 15, 2023 | 4.450 | 4.450 | 4.450 | 4.450 | 201 | +0.02(+0.45%) |
Dec 14, 2023 | 4.390 | 4.522 | 4.390 | 4.430 | 6,274 | +0.22(+5.23%) |
Dec 12, 2023 | 4.210 | 127 | -0.03(-0.71%) | |||
Dec 07, 2023 | 4.240 | 10 | +0.11(+2.78%) | |||
Dec 05, 2023 | 4.125 | 31 | +0.14(+3.40%) |