Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 4.770 | 4.770 | 4.545 | 4.760 | 32,366 | +0.06(+1.28%) |
Jun 12, 2024 | 5.030 | 5.090 | 4.670 | 4.700 | 63,741 | -0.47(-9.09%) |
Jun 11, 2024 | 5.470 | 5.470 | 4.950 | 5.170 | 159,650 | -0.37(-6.59%) |
Jun 10, 2024 | 5.540 | 5.699 | 5.290 | 5.535 | 134,008 | +0.11(+1.94%) |
Jun 07, 2024 | 5.660 | 5.660 | 5.334 | 5.430 | 70,694 | +0.23(+4.42%) |
Jun 06, 2024 | 5.350 | 5.460 | 5.170 | 5.200 | 33,605 | -0.12(-2.26%) |
Jun 05, 2024 | 5.400 | 5.450 | 5.200 | 5.320 | 48,669 | -0.10(-1.83%) |
Jun 04, 2024 | 5.600 | 5.730 | 5.419 | 5.419 | 104,394 | -0.11(-2.01%) |
Jun 03, 2024 | 5.270 | 5.720 | 5.270 | 5.530 | 34,346 | +0.35(+6.76%) |
May 31, 2024 | 5.520 | 5.520 | 5.100 | 5.180 | 80,196 | -0.74(-12.50%) |
May 30, 2024 | 5.800 | 6.050 | 5.560 | 5.920 | 155,432 | +0.73(+14.07%) |
May 29, 2024 | 4.980 | 5.240 | 4.980 | 5.190 | 42,951 | +0.55(+11.85%) |
May 28, 2024 | 4.600 | 4.650 | 4.550 | 4.640 | 10,208 | +0.11(+2.43%) |
May 24, 2024 | 4.520 | 4.530 | 4.220 | 4.530 | 19,196 | -0.04(-0.88%) |
May 23, 2024 | 4.640 | 4.700 | 4.410 | 4.570 | 32,925 | +0.13(+2.93%) |
May 22, 2024 | 4.330 | 4.490 | 4.285 | 4.440 | 57,966 | +0.34(+8.29%) |
May 21, 2024 | 4.010 | 4.150 | 4.010 | 4.100 | 18,368 | +0.10(+2.50%) |
May 20, 2024 | 4.020 | 4.149 | 3.850 | 4.000 | 46,646 | +0.24(+6.41%) |
May 17, 2024 | 3.760 | 3.800 | 3.715 | 3.759 | 6,449 | -0.04(-1.08%) |
May 16, 2024 | 3.770 | 3.800 | 3.740 | 3.800 | 6,671 | +0.01(+0.26%) |
May 15, 2024 | 3.780 | 3.790 | 3.755 | 3.790 | 3,156 | +0.10(+2.71%) |
May 14, 2024 | 3.710 | 3.750 | 3.690 | 3.690 | 3,809 | -0.00(-0.03%) |
May 13, 2024 | 3.770 | 3.770 | 3.691 | 3.691 | 1,213 | -0.07(-1.84%) |
May 10, 2024 | 3.800 | 3.800 | 3.740 | 3.760 | 6,442 | +0.02(+0.53%) |
May 09, 2024 | 3.730 | 3.740 | 3.700 | 3.740 | 1,479 | +0.15(+4.18%) |
May 08, 2024 | 3.590 | 3.590 | 3.590 | 3.590 | 1,112 | +0.04(+1.13%) |
May 07, 2024 | 3.500 | 3.740 | 3.500 | 3.550 | 6,729 | +0.02(+0.57%) |
May 06, 2024 | 3.690 | 3.710 | 3.530 | 3.530 | 4,519 | -0.13(-3.55%) |
May 03, 2024 | 3.660 | 3.660 | 3.490 | 3.660 | 4,440 | +0.16(+4.57%) |
May 02, 2024 | 3.490 | 3.520 | 3.490 | 3.500 | 1,388 | +0.06(+1.76%) |
May 01, 2024 | 3.680 | 3.680 | 3.400 | 3.439 | 2,635 | -0.06(-1.73%) |
Apr 30, 2024 | 3.510 | 3.520 | 3.500 | 3.500 | 3,246 | -0.02(-0.57%) |
Apr 29, 2024 | 3.540 | 3.690 | 3.520 | 3.520 | 5,821 | +0.03(+0.86%) |
Apr 26, 2024 | 3.479 | 3.490 | 3.450 | 3.490 | 1,426 | +0.04(+1.16%) |
Apr 25, 2024 | 3.420 | 3.559 | 3.400 | 3.450 | 12,609 | -0.04(-1.15%) |
Apr 24, 2024 | 3.500 | 3.510 | 3.440 | 3.490 | 3,539 | +0.05(+1.31%) |
Apr 23, 2024 | 3.500 | 3.520 | 3.420 | 3.445 | 2,154 | -0.22(-5.88%) |
Apr 22, 2024 | 3.490 | 3.710 | 3.430 | 3.660 | 9,338 | +0.25(+7.33%) |
Apr 19, 2024 | 3.450 | 3.470 | 3.400 | 3.410 | 2,067 | -0.18(-5.01%) |
Apr 18, 2024 | 3.460 | 3.590 | 3.450 | 3.590 | 3,488 | -0.04(-1.10%) |
Apr 17, 2024 | 3.495 | 3.650 | 3.495 | 3.630 | 3,416 | +0.00(+0.00%) |
Apr 16, 2024 | 3.500 | 3.630 | 3.450 | 3.630 | 8,413 | +0.11(+3.12%) |
Apr 15, 2024 | 3.580 | 3.640 | 3.512 | 3.520 | 2,143 | -0.06(-1.68%) |
Apr 12, 2024 | 3.612 | 3.700 | 3.580 | 3.580 | 1,265 | -0.08(-2.18%) |
Apr 11, 2024 | 3.740 | 3.740 | 3.660 | 3.660 | 1,055 | -0.01(-0.23%) |
Apr 10, 2024 | 3.590 | 3.720 | 3.560 | 3.668 | 2,965 | +0.10(+2.75%) |
Apr 09, 2024 | 3.600 | 3.750 | 3.570 | 3.570 | 5,139 | +0.11(+3.18%) |
Apr 08, 2024 | 3.500 | 3.790 | 3.460 | 3.460 | 13,414 | -0.07(-1.94%) |
Apr 05, 2024 | 3.410 | 3.528 | 3.410 | 3.528 | 14,247 | -0.09(-2.40%) |
Apr 04, 2024 | 3.570 | 3.800 | 3.513 | 3.615 | 4,676 | -0.03(-0.96%) |
Apr 03, 2024 | 3.600 | 3.790 | 3.500 | 3.650 | 6,312 | +0.08(+2.24%) |
Apr 02, 2024 | 3.490 | 3.580 | 3.441 | 3.570 | 4,758 | +0.01(+0.28%) |
Apr 01, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 379 | +0.00(+0.00%) |
Mar 28, 2024 | 3.560 | 3.560 | 3.560 | 3.560 | 214 | -0.09(-2.47%) |
Mar 27, 2024 | 3.600 | 3.650 | 3.590 | 3.650 | 2,718 | -0.02(-0.54%) |
Mar 26, 2024 | 3.610 | 3.670 | 3.530 | 3.670 | 1,280 | -0.00(-0.14%) |
Mar 25, 2024 | 3.700 | 3.700 | 3.580 | 3.675 | 6,960 | -0.01(-0.14%) |
Mar 22, 2024 | 3.630 | 3.680 | 3.500 | 3.680 | 1,112 | +0.05(+1.38%) |
Mar 21, 2024 | 3.660 | 3.680 | 3.460 | 3.630 | 8,817 | -0.01(-0.27%) |
Mar 20, 2024 | 3.480 | 3.640 | 3.400 | 3.640 | 16,573 | +0.22(+6.43%) |
Mar 19, 2024 | 3.540 | 3.610 | 3.430 | 3.420 | 25,506 | -0.10(-2.84%) |
Mar 18, 2024 | 3.510 | 3.520 | 3.460 | 3.520 | 2,102 | +0.00(+0.00%) |
Mar 15, 2024 | 3.470 | 3.520 | 3.460 | 3.520 | 1,830 | +0.04(+1.15%) |
Mar 14, 2024 | 3.530 | 3.540 | 3.396 | 3.480 | 3,952 | -0.10(-2.79%) |
Mar 13, 2024 | 3.580 | 3.600 | 3.580 | 3.580 | 3,019 | +0.05(+1.42%) |
Mar 12, 2024 | 3.600 | 3.600 | 3.500 | 3.530 | 1,392 | -0.04(-1.12%) |
Mar 11, 2024 | 3.500 | 3.570 | 3.500 | 3.570 | 2,627 | -0.05(-1.43%) |
Mar 08, 2024 | 3.575 | 3.622 | 3.500 | 3.622 | 2,429 | +0.06(+1.59%) |
Mar 07, 2024 | 3.502 | 3.660 | 3.500 | 3.565 | 4,182 | +0.02(+0.66%) |
Mar 06, 2024 | 3.688 | 3.708 | 3.542 | 3.542 | 1,001 | -0.01(-0.23%) |
Mar 05, 2024 | 3.620 | 3.620 | 3.520 | 3.550 | 4,994 | -0.12(-3.27%) |
Mar 04, 2024 | 3.640 | 3.670 | 3.620 | 3.670 | 912 | +0.05(+1.38%) |
Mar 01, 2024 | 3.490 | 3.709 | 3.490 | 3.620 | 29,104 | +0.15(+4.32%) |
Feb 29, 2024 | 3.620 | 3.700 | 3.470 | 3.470 | 8,916 | -0.27(-7.31%) |
Feb 28, 2024 | 3.790 | 3.790 | 3.620 | 3.744 | 7,253 | +0.06(+1.65%) |
Feb 27, 2024 | 3.650 | 3.683 | 3.650 | 3.683 | 995 | +0.03(+0.91%) |
Feb 26, 2024 | 3.630 | 3.661 | 3.630 | 3.650 | 4,424 | -0.01(-0.27%) |
Feb 23, 2024 | 3.640 | 3.660 | 3.580 | 3.660 | 4,459 | -0.08(-2.14%) |
Feb 22, 2024 | 3.690 | 3.950 | 3.670 | 3.740 | 3,437 | +0.15(+4.18%) |
Feb 21, 2024 | 3.650 | 3.650 | 3.570 | 3.590 | 2,136 | +0.03(+0.73%) |
Feb 20, 2024 | 3.790 | 3.790 | 3.564 | 3.564 | 2,251 | -0.27(-6.95%) |
Feb 16, 2024 | 3.820 | 3.950 | 3.656 | 3.830 | 7,365 | -0.07(-1.79%) |
Feb 15, 2024 | 3.800 | 3.990 | 3.790 | 3.900 | 13,511 | +0.01(+0.26%) |
Feb 13, 2024 | 3.890 | 164 | -0.02(-0.51%) | |||
Feb 12, 2024 | 3.950 | 3.992 | 3.740 | 3.910 | 65,037 | +0.24(+6.54%) |
Feb 09, 2024 | 3.690 | 3.690 | 3.660 | 3.670 | 3,085 | +0.11(+3.09%) |
Feb 08, 2024 | 3.690 | 3.690 | 3.546 | 3.560 | 3,038 | +0.00(+0.00%) |
Feb 07, 2024 | 3.870 | 3.870 | 3.560 | 3.560 | 476 | -0.27(-7.05%) |
Feb 06, 2024 | 3.850 | 3.850 | 3.830 | 3.830 | 3,018 | +0.03(+0.79%) |
Feb 05, 2024 | 3.840 | 4.021 | 3.716 | 3.800 | 9,380 | -0.10(-2.57%) |
Feb 02, 2024 | 3.900 | 3.900 | 3.900 | 3.900 | 744 | +0.11(+2.91%) |
Feb 01, 2024 | 3.910 | 3.910 | 3.790 | 3.790 | 652 | -0.16(-4.05%) |
Jan 31, 2024 | 3.950 | 3.988 | 3.930 | 3.950 | 2,127 | -0.09(-2.23%) |
Jan 30, 2024 | 3.990 | 4.040 | 3.970 | 4.040 | 5,227 | +0.20(+5.21%) |
Jan 29, 2024 | 3.880 | 3.965 | 3.795 | 3.840 | 2,560 | +0.01(+0.26%) |
Jan 26, 2024 | 3.860 | 3.880 | 3.830 | 3.830 | 2,695 | -0.13(-3.28%) |
Jan 25, 2024 | 3.960 | 3.985 | 3.800 | 3.960 | 14,283 | +0.00(+0.00%) |
Jan 24, 2024 | 4.030 | 4.040 | 3.750 | 3.960 | 71,581 | +0.07(+1.80%) |
Jan 23, 2024 | 3.960 | 3.980 | 3.805 | 3.890 | 103,082 | +0.18(+4.85%) |
Jan 22, 2024 | 3.600 | 3.770 | 3.600 | 3.710 | 131,608 | +0.37(+11.08%) |
Jan 19, 2024 | 3.380 | 3.390 | 3.330 | 3.340 | 63,034 | +0.00(+0.00%) |
Jan 18, 2024 | 3.410 | 3.510 | 3.330 | 3.340 | 1,983 | -0.04(-1.18%) |
Jan 17, 2024 | 3.400 | 3.400 | 3.310 | 3.380 | 41,502 | -0.08(-2.17%) |
Jan 16, 2024 | 3.580 | 3.580 | 3.380 | 3.455 | 42,898 | -0.21(-5.86%) |
Jan 12, 2024 | 3.670 | 3.670 | 3.670 | 3.670 | 728 | +0.06(+1.66%) |
Jan 11, 2024 | 3.660 | 3.670 | 3.610 | 3.610 | 3,634 | -0.14(-3.73%) |
Jan 10, 2024 | 3.730 | 3.750 | 3.720 | 3.750 | 9,813 | -0.01(-0.27%) |
Jan 09, 2024 | 3.860 | 3.860 | 3.700 | 3.760 | 77,078 | -0.03(-0.79%) |
Jan 08, 2024 | 3.790 | 3.860 | 3.711 | 3.790 | 14,551 | -0.07(-1.81%) |
Jan 05, 2024 | 3.900 | 3.910 | 3.764 | 3.860 | 11,140 | -0.10(-2.53%) |
Jan 04, 2024 | 4.040 | 4.040 | 3.960 | 3.960 | 36,077 | -0.03(-0.75%) |
Jan 03, 2024 | 4.060 | 4.070 | 3.880 | 3.990 | 33,020 | -0.04(-0.99%) |
Jan 02, 2024 | 3.970 | 4.150 | 3.930 | 4.030 | 159,289 | +0.18(+4.68%) |
Dec 29, 2023 | 3.820 | 3.850 | 3.580 | 3.850 | 4,798 | +0.00(+0.00%) |
Dec 28, 2023 | 3.930 | 3.930 | 3.830 | 3.850 | 39,560 | -0.05(-1.28%) |
Dec 27, 2023 | 3.810 | 3.900 | 3.800 | 3.900 | 10,341 | +0.15(+4.00%) |
Dec 26, 2023 | 3.680 | 3.750 | 3.680 | 3.750 | 1,439 | -0.03(-0.79%) |
Dec 22, 2023 | 3.700 | 3.790 | 3.650 | 3.780 | 43,256 | +0.14(+3.85%) |
Dec 21, 2023 | 3.700 | 3.710 | 3.575 | 3.640 | 43,961 | -0.11(-2.93%) |
Dec 20, 2023 | 3.840 | 3.845 | 3.690 | 3.750 | 19,904 | -0.16(-4.09%) |
Dec 19, 2023 | 3.900 | 3.920 | 3.682 | 3.910 | 28,194 | -0.01(-0.26%) |
Dec 18, 2023 | 3.990 | 4.000 | 3.850 | 3.920 | 48,682 | -0.02(-0.51%) |
Dec 15, 2023 | 3.930 | 4.010 | 3.880 | 3.940 | 58,299 | +0.20(+5.34%) |
Dec 14, 2023 | 3.900 | 3.930 | 3.740 | 3.740 | 55,341 | +0.07(+1.91%) |
Dec 13, 2023 | 3.740 | 3.790 | 3.610 | 3.670 | 95,863 | +0.15(+4.26%) |
Dec 12, 2023 | 3.640 | 3.663 | 3.350 | 3.520 | 66,925 | +0.09(+2.62%) |
Dec 11, 2023 | 3.500 | 3.503 | 3.400 | 3.430 | 16,760 | -0.00(-0.15%) |
Dec 08, 2023 | 3.470 | 3.505 | 3.330 | 3.435 | 148,945 | +0.23(+7.34%) |
Dec 07, 2023 | 3.430 | 3.430 | 3.120 | 3.200 | 47,561 | +0.00(+0.00%) |
Dec 06, 2023 | 3.300 | 3.300 | 3.200 | 3.200 | 830 | +0.00(+0.00%) |
Dec 05, 2023 | 3.200 | 3.300 | 3.200 | 3.200 | 2,761 | -0.06(-1.84%) |
Dec 04, 2023 | 3.250 | 3.260 | 3.190 | 3.260 | 37,487 | -0.00(-0.14%) |