Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 4.320 | 4.340 | 4.000 | 4.150 | 24,413 | -0.20(-4.60%) |
Jun 11, 2024 | 4.230 | 4.350 | 4.150 | 4.350 | 12,394 | +0.04(+0.93%) |
Jun 10, 2024 | 4.250 | 4.310 | 4.210 | 4.310 | 10,684 | -0.04(-1.00%) |
Jun 07, 2024 | 4.320 | 4.370 | 4.285 | 4.354 | 3,135 | +0.02(+0.39%) |
Jun 06, 2024 | 4.350 | 4.450 | 4.253 | 4.337 | 49,208 | -0.03(-0.76%) |
Jun 05, 2024 | 4.400 | 4.450 | 4.310 | 4.370 | 17,304 | -0.02(-0.34%) |
Jun 04, 2024 | 4.500 | 4.500 | 4.310 | 4.385 | 2,975 | -0.10(-2.12%) |
Jun 03, 2024 | 4.460 | 4.482 | 4.325 | 4.480 | 7,428 | +0.08(+1.82%) |
May 31, 2024 | 4.380 | 4.500 | 4.361 | 4.400 | 3,412 | -0.01(-0.23%) |
May 30, 2024 | 4.370 | 4.500 | 4.370 | 4.410 | 11,778 | -0.02(-0.45%) |
May 29, 2024 | 4.520 | 4.546 | 4.420 | 4.430 | 9,892 | -0.09(-1.99%) |
May 28, 2024 | 4.620 | 4.650 | 4.400 | 4.520 | 12,799 | -0.03(-0.55%) |
May 24, 2024 | 4.610 | 4.650 | 4.520 | 4.545 | 6,803 | -0.08(-1.62%) |
May 23, 2024 | 4.490 | 4.640 | 4.490 | 4.620 | 2,677 | +0.07(+1.54%) |
May 22, 2024 | 4.510 | 4.730 | 4.515 | 4.550 | 11,746 | +0.02(+0.44%) |
May 21, 2024 | 4.250 | 4.650 | 4.250 | 4.530 | 27,281 | +0.28(+6.57%) |
May 20, 2024 | 4.500 | 4.500 | 4.210 | 4.251 | 15,853 | -0.15(-3.39%) |
May 17, 2024 | 4.937 | 4.937 | 4.400 | 4.400 | 8,101 | -0.20(-4.35%) |
May 16, 2024 | 4.400 | 4.617 | 4.400 | 4.600 | 4,326 | +0.07(+1.53%) |
May 15, 2024 | 4.530 | 4.580 | 4.450 | 4.531 | 4,585 | +0.00(+0.07%) |
May 14, 2024 | 4.990 | 4.990 | 4.400 | 4.527 | 25,513 | -0.52(-10.26%) |
May 13, 2024 | 4.920 | 5.250 | 4.920 | 5.045 | 27,257 | +0.21(+4.45%) |
May 10, 2024 | 4.740 | 4.976 | 4.650 | 4.830 | 7,133 | +0.15(+3.21%) |
May 09, 2024 | 4.750 | 4.750 | 4.680 | 4.680 | 3,886 | -0.03(-0.53%) |
May 08, 2024 | 4.730 | 4.750 | 4.700 | 4.705 | 4,354 | -0.01(-0.32%) |
May 07, 2024 | 4.590 | 4.990 | 4.570 | 4.720 | 7,471 | +0.21(+4.66%) |
May 06, 2024 | 4.430 | 4.620 | 4.430 | 4.510 | 6,364 | +0.06(+1.35%) |
May 03, 2024 | 4.502 | 4.584 | 4.450 | 4.450 | 9,567 | -0.07(-1.55%) |
May 02, 2024 | 4.630 | 4.745 | 4.450 | 4.520 | 6,005 | -0.06(-1.31%) |
May 01, 2024 | 4.420 | 4.580 | 4.350 | 4.580 | 8,544 | +0.13(+2.92%) |
Apr 30, 2024 | 4.661 | 4.740 | 4.430 | 4.450 | 3,594 | -0.02(-0.45%) |
Apr 29, 2024 | 4.430 | 4.551 | 4.430 | 4.470 | 3,737 | -0.02(-0.46%) |
Apr 26, 2024 | 4.530 | 4.530 | 4.420 | 4.491 | 4,939 | +0.01(+0.24%) |
Apr 25, 2024 | 4.550 | 4.550 | 4.439 | 4.480 | 1,965 | -0.08(-1.75%) |
Apr 24, 2024 | 4.720 | 4.720 | 4.560 | 4.560 | 2,133 | +0.08(+1.89%) |
Apr 23, 2024 | 4.460 | 4.590 | 4.350 | 4.475 | 3,892 | +0.10(+2.40%) |
Apr 22, 2024 | 4.260 | 4.630 | 4.260 | 4.370 | 12,654 | -0.01(-0.23%) |
Apr 19, 2024 | 4.700 | 4.730 | 4.300 | 4.380 | 87,214 | -0.34(-7.20%) |
Apr 18, 2024 | 4.810 | 4.880 | 4.700 | 4.720 | 14,965 | -0.10(-2.07%) |
Apr 17, 2024 | 4.970 | 4.990 | 4.800 | 4.820 | 3,684 | -0.10(-2.13%) |
Apr 16, 2024 | 4.880 | 5.060 | 4.880 | 4.925 | 7,531 | +0.12(+2.60%) |
Apr 15, 2024 | 5.170 | 5.640 | 4.790 | 4.800 | 16,028 | -0.27(-5.33%) |
Apr 12, 2024 | 5.300 | 5.300 | 5.010 | 5.070 | 15,674 | -0.24(-4.52%) |
Apr 11, 2024 | 5.290 | 5.417 | 5.020 | 5.310 | 31,446 | -0.12(-2.30%) |
Apr 10, 2024 | 5.510 | 5.570 | 5.270 | 5.435 | 13,293 | -0.25(-4.31%) |
Apr 09, 2024 | 5.920 | 5.920 | 5.350 | 5.680 | 9,694 | +0.03(+0.53%) |
Apr 08, 2024 | 6.000 | 6.130 | 5.650 | 5.650 | 6,878 | -0.34(-5.68%) |
Apr 05, 2024 | 5.900 | 5.990 | 5.750 | 5.990 | 10,102 | +0.23(+3.99%) |
Apr 04, 2024 | 5.730 | 6.350 | 5.730 | 5.760 | 40,260 | -0.05(-0.86%) |
Apr 03, 2024 | 5.880 | 5.980 | 5.310 | 5.810 | 20,937 | -0.03(-0.51%) |
Apr 02, 2024 | 4.920 | 5.950 | 4.920 | 5.840 | 153,372 | +0.92(+18.70%) |
Apr 01, 2024 | 4.710 | 5.090 | 4.605 | 4.920 | 297,798 | +0.21(+4.46%) |
Mar 28, 2024 | 4.500 | 4.740 | 4.500 | 4.710 | 12,666 | +0.21(+4.67%) |
Mar 27, 2024 | 4.950 | 4.950 | 4.500 | 4.500 | 19,395 | -0.26(-5.46%) |
Mar 26, 2024 | 4.780 | 4.900 | 4.760 | 4.760 | 3,680 | -0.17(-3.45%) |
Mar 25, 2024 | 4.890 | 4.940 | 4.700 | 4.930 | 12,769 | +0.06(+1.23%) |
Mar 22, 2024 | 4.700 | 4.900 | 4.700 | 4.870 | 5,839 | +0.18(+3.84%) |
Mar 21, 2024 | 4.650 | 4.890 | 4.640 | 4.690 | 11,632 | +0.06(+1.30%) |
Mar 20, 2024 | 4.550 | 4.770 | 4.540 | 4.630 | 2,307 | +0.11(+2.43%) |
Mar 19, 2024 | 4.500 | 4.680 | 4.500 | 4.520 | 8,187 | +0.00(+0.00%) |
Mar 18, 2024 | 4.710 | 4.900 | 4.520 | 4.520 | 6,359 | -0.14(-3.00%) |
Mar 15, 2024 | 4.710 | 4.710 | 4.640 | 4.660 | 7,526 | +0.00(+0.00%) |
Mar 14, 2024 | 4.680 | 4.700 | 4.501 | 4.660 | 8,921 | +0.06(+1.30%) |
Mar 13, 2024 | 4.900 | 4.900 | 4.594 | 4.600 | 6,372 | -0.07(-1.50%) |
Mar 12, 2024 | 4.570 | 4.898 | 4.570 | 4.670 | 6,643 | -0.14(-2.91%) |
Mar 11, 2024 | 4.660 | 4.821 | 4.660 | 4.810 | 6,768 | +0.06(+1.26%) |
Mar 08, 2024 | 4.860 | 4.860 | 4.600 | 4.750 | 18,598 | -0.02(-0.42%) |
Mar 07, 2024 | 4.861 | 4.910 | 4.628 | 4.770 | 1,637 | -0.03(-0.61%) |
Mar 06, 2024 | 4.750 | 4.920 | 4.750 | 4.800 | 4,782 | +0.11(+2.33%) |
Mar 05, 2024 | 4.750 | 4.839 | 4.620 | 4.690 | 7,157 | -0.11(-2.29%) |
Mar 04, 2024 | 4.910 | 4.950 | 4.779 | 4.800 | 3,231 | -0.01(-0.21%) |
Mar 01, 2024 | 4.750 | 4.890 | 4.750 | 4.810 | 3,807 | -0.10(-2.04%) |
Feb 29, 2024 | 4.810 | 4.920 | 4.710 | 4.910 | 3,759 | -0.02(-0.44%) |
Feb 28, 2024 | 4.660 | 4.931 | 4.660 | 4.931 | 14,800 | +0.16(+3.39%) |
Feb 27, 2024 | 4.825 | 4.900 | 4.650 | 4.770 | 3,509 | +0.04(+0.85%) |
Feb 26, 2024 | 4.950 | 4.950 | 4.730 | 4.730 | 11,976 | -0.10(-2.07%) |
Feb 23, 2024 | 4.760 | 4.915 | 4.760 | 4.830 | 11,607 | +0.11(+2.33%) |
Feb 22, 2024 | 4.730 | 4.790 | 4.610 | 4.720 | 7,901 | -0.07(-1.46%) |
Feb 21, 2024 | 4.821 | 4.890 | 4.600 | 4.790 | 9,447 | -0.01(-0.21%) |
Feb 20, 2024 | 4.990 | 4.990 | 4.750 | 4.800 | 5,202 | -0.20(-3.97%) |
Feb 16, 2024 | 4.890 | 4.998 | 4.689 | 4.998 | 9,157 | +0.11(+2.21%) |
Feb 15, 2024 | 5.010 | 5.010 | 4.800 | 4.890 | 2,086 | -0.06(-1.21%) |
Feb 14, 2024 | 4.820 | 4.950 | 4.780 | 4.950 | 10,371 | +0.13(+2.68%) |
Feb 13, 2024 | 4.670 | 4.860 | 4.670 | 4.821 | 5,048 | +0.04(+0.86%) |
Feb 12, 2024 | 4.820 | 4.920 | 4.703 | 4.780 | 11,865 | +0.04(+0.84%) |
Feb 09, 2024 | 4.570 | 4.745 | 4.570 | 4.740 | 2,864 | +0.08(+1.72%) |
Feb 08, 2024 | 4.890 | 4.960 | 4.660 | 4.660 | 11,988 | -0.21(-4.31%) |
Feb 07, 2024 | 4.500 | 4.890 | 4.400 | 4.870 | 36,360 | +0.36(+7.98%) |
Feb 06, 2024 | 4.740 | 4.810 | 4.500 | 4.510 | 23,514 | -0.24(-5.05%) |
Feb 05, 2024 | 4.800 | 4.850 | 4.730 | 4.750 | 4,622 | -0.15(-3.06%) |
Feb 02, 2024 | 5.000 | 5.070 | 4.815 | 4.900 | 9,466 | -0.13(-2.58%) |
Feb 01, 2024 | 4.860 | 5.150 | 4.860 | 5.030 | 8,346 | +0.06(+1.21%) |
Jan 31, 2024 | 5.122 | 5.122 | 4.900 | 4.970 | 6,156 | -0.09(-1.78%) |
Jan 30, 2024 | 5.059 | 5.118 | 4.876 | 5.060 | 3,941 | +0.00(+0.00%) |
Jan 29, 2024 | 4.940 | 5.180 | 4.940 | 5.060 | 5,545 | +0.16(+3.26%) |
Jan 26, 2024 | 5.170 | 5.180 | 4.900 | 4.900 | 5,138 | -0.23(-4.48%) |
Jan 25, 2024 | 4.860 | 5.160 | 4.826 | 5.130 | 15,752 | +0.19(+3.85%) |
Jan 24, 2024 | 4.770 | 5.000 | 4.750 | 4.940 | 14,750 | +0.10(+2.07%) |
Jan 23, 2024 | 4.850 | 4.915 | 4.810 | 4.840 | 2,911 | +0.11(+2.33%) |
Jan 22, 2024 | 4.780 | 4.914 | 4.730 | 4.730 | 4,235 | +0.03(+0.64%) |
Jan 19, 2024 | 4.550 | 4.800 | 4.450 | 4.700 | 23,140 | +0.12(+2.51%) |
Jan 18, 2024 | 4.610 | 4.606 | 4.585 | 4.585 | 1,481 | -0.01(-0.29%) |
Jan 17, 2024 | 4.630 | 4.630 | 4.410 | 4.598 | 6,408 | -0.04(-0.95%) |
Jan 16, 2024 | 4.770 | 4.782 | 4.620 | 4.643 | 4,033 | -0.06(-1.22%) |
Jan 12, 2024 | 4.750 | 4.756 | 4.559 | 4.700 | 13,032 | +0.04(+0.86%) |
Jan 11, 2024 | 4.680 | 4.920 | 4.620 | 4.660 | 49,166 | -0.01(-0.21%) |
Jan 10, 2024 | 4.630 | 4.748 | 4.570 | 4.670 | 3,345 | -0.05(-1.06%) |
Jan 09, 2024 | 5.160 | 5.160 | 4.610 | 4.720 | 19,484 | +0.20(+4.40%) |
Jan 08, 2024 | 4.645 | 4.682 | 4.500 | 4.521 | 2,706 | +0.05(+1.14%) |
Jan 05, 2024 | 4.570 | 4.690 | 4.460 | 4.470 | 9,979 | -0.22(-4.69%) |
Jan 04, 2024 | 4.580 | 4.700 | 4.560 | 4.690 | 5,073 | -0.09(-1.88%) |
Jan 03, 2024 | 4.740 | 4.860 | 4.650 | 4.780 | 6,425 | +0.03(+0.70%) |
Jan 02, 2024 | 4.430 | 4.760 | 4.430 | 4.747 | 21,753 | +0.32(+7.15%) |
Dec 29, 2023 | 4.500 | 4.540 | 4.410 | 4.430 | 38,211 | -0.07(-1.56%) |
Dec 28, 2023 | 4.650 | 4.690 | 4.475 | 4.500 | 50,193 | -0.18(-3.85%) |
Dec 27, 2023 | 4.750 | 4.750 | 4.630 | 4.680 | 24,601 | -0.07(-1.47%) |
Dec 26, 2023 | 4.810 | 4.910 | 4.720 | 4.750 | 21,355 | +0.05(+1.06%) |
Dec 22, 2023 | 5.020 | 5.360 | 4.700 | 4.700 | 31,019 | -0.24(-4.94%) |
Dec 21, 2023 | 4.840 | 5.000 | 4.800 | 4.944 | 18,327 | +0.06(+1.31%) |
Dec 20, 2023 | 4.770 | 4.880 | 4.690 | 4.880 | 20,430 | +0.22(+4.72%) |
Dec 19, 2023 | 4.990 | 4.990 | 4.610 | 4.660 | 32,275 | -0.32(-6.43%) |
Dec 18, 2023 | 5.000 | 5.080 | 4.960 | 4.980 | 21,065 | +0.01(+0.20%) |
Dec 15, 2023 | 4.780 | 5.000 | 4.780 | 4.970 | 9,365 | +0.19(+3.97%) |
Dec 14, 2023 | 4.960 | 5.085 | 4.760 | 4.780 | 18,494 | -0.20(-4.02%) |
Dec 13, 2023 | 5.160 | 5.160 | 4.970 | 4.980 | 18,208 | -0.02(-0.40%) |
Dec 12, 2023 | 5.000 | 5.085 | 4.810 | 5.000 | 46,990 | +0.00(+0.00%) |
Dec 11, 2023 | 5.000 | 5.065 | 4.900 | 5.000 | 28,637 | -0.03(-0.60%) |
Dec 08, 2023 | 4.990 | 5.125 | 4.663 | 5.030 | 18,905 | +0.03(+0.60%) |
Dec 07, 2023 | 4.900 | 5.000 | 4.900 | 5.000 | 5,542 | +0.01(+0.20%) |
Dec 06, 2023 | 5.000 | 5.000 | 4.975 | 4.990 | 4,864 | -0.00(-0.10%) |
Dec 05, 2023 | 4.970 | 5.030 | 4.850 | 4.995 | 17,894 | +0.03(+0.50%) |
Dec 04, 2023 | 5.000 | 5.200 | 4.812 | 4.970 | 29,993 | -0.07(-1.39%) |