Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.920 | 4.950 | 4.860 | 4.910 | 121,782 | -0.10(-2.00%) |
Jun 06, 2024 | 4.960 | 5.010 | 4.871 | 5.010 | 88,634 | +0.05(+1.01%) |
Jun 05, 2024 | 5.000 | 5.025 | 4.920 | 4.960 | 93,132 | -0.03(-0.60%) |
Jun 04, 2024 | 4.860 | 5.000 | 4.850 | 4.990 | 94,040 | +0.08(+1.63%) |
Jun 03, 2024 | 4.990 | 5.020 | 4.890 | 4.910 | 108,246 | -0.02(-0.41%) |
May 31, 2024 | 4.880 | 4.950 | 4.865 | 4.930 | 102,857 | +0.09(+1.86%) |
May 30, 2024 | 4.810 | 4.880 | 4.730 | 4.840 | 120,661 | +0.11(+2.33%) |
May 29, 2024 | 4.720 | 4.770 | 4.650 | 4.730 | 170,682 | -0.04(-0.84%) |
May 28, 2024 | 4.820 | 4.865 | 4.750 | 4.770 | 107,706 | +0.00(+0.00%) |
May 24, 2024 | 4.690 | 4.815 | 4.615 | 4.770 | 246,174 | +0.06(+1.27%) |
May 23, 2024 | 4.850 | 4.860 | 4.600 | 4.710 | 505,706 | -0.21(-4.27%) |
May 22, 2024 | 5.190 | 5.220 | 4.870 | 4.920 | 337,630 | -0.27(-5.20%) |
May 21, 2024 | 5.020 | 5.280 | 5.020 | 5.190 | 116,979 | +0.17(+3.39%) |
May 20, 2024 | 5.080 | 5.110 | 4.990 | 5.020 | 105,136 | -0.06(-1.18%) |
May 17, 2024 | 5.050 | 5.110 | 4.980 | 5.080 | 115,298 | +0.06(+1.20%) |
May 16, 2024 | 5.160 | 5.160 | 4.975 | 5.020 | 88,980 | -0.13(-2.52%) |
May 15, 2024 | 5.130 | 5.245 | 5.040 | 5.150 | 152,847 | +0.12(+2.39%) |
May 14, 2024 | 5.080 | 5.100 | 4.980 | 5.030 | 105,807 | +0.03(+0.60%) |
May 13, 2024 | 4.850 | 5.025 | 4.830 | 5.000 | 364,868 | +0.22(+4.60%) |
May 10, 2024 | 5.060 | 5.060 | 4.735 | 4.780 | 227,494 | -0.23(-4.59%) |
May 09, 2024 | 4.840 | 5.030 | 4.780 | 5.010 | 126,137 | +0.22(+4.59%) |
May 08, 2024 | 4.770 | 4.820 | 4.730 | 4.790 | 64,701 | -0.04(-0.83%) |
May 07, 2024 | 4.910 | 4.970 | 4.810 | 4.830 | 150,052 | -0.04(-0.82%) |
May 06, 2024 | 4.880 | 4.920 | 4.821 | 4.870 | 101,971 | +0.03(+0.62%) |
May 03, 2024 | 4.860 | 4.940 | 4.740 | 4.840 | 132,004 | +0.08(+1.68%) |
May 02, 2024 | 4.740 | 4.790 | 4.631 | 4.760 | 90,031 | +0.08(+1.71%) |
May 01, 2024 | 4.710 | 4.815 | 4.670 | 4.680 | 141,679 | +0.02(+0.43%) |
Apr 30, 2024 | 4.620 | 4.720 | 4.582 | 4.660 | 110,423 | +0.02(+0.43%) |
Apr 29, 2024 | 4.630 | 4.715 | 4.595 | 4.640 | 154,829 | +0.06(+1.31%) |
Apr 26, 2024 | 4.580 | 4.675 | 4.550 | 4.580 | 107,169 | +0.02(+0.44%) |
Apr 25, 2024 | 4.520 | 4.595 | 4.480 | 4.560 | 222,087 | -0.01(-0.22%) |
Apr 24, 2024 | 4.570 | 4.660 | 4.530 | 4.570 | 163,245 | -0.05(-1.08%) |
Apr 23, 2024 | 4.610 | 4.825 | 4.610 | 4.620 | 164,855 | -0.02(-0.43%) |
Apr 22, 2024 | 4.540 | 4.670 | 4.485 | 4.640 | 183,908 | +0.07(+1.53%) |
Apr 19, 2024 | 4.490 | 4.570 | 4.450 | 4.570 | 159,010 | +0.11(+2.47%) |
Apr 18, 2024 | 4.400 | 4.545 | 4.340 | 4.460 | 169,164 | +0.08(+1.83%) |
Apr 17, 2024 | 4.390 | 4.470 | 4.375 | 4.380 | 99,850 | +0.01(+0.23%) |
Apr 16, 2024 | 4.360 | 4.425 | 4.290 | 4.370 | 246,238 | -0.05(-1.13%) |
Apr 15, 2024 | 4.530 | 4.560 | 4.325 | 4.420 | 199,030 | -0.08(-1.78%) |
Apr 12, 2024 | 4.640 | 4.660 | 4.430 | 4.500 | 136,072 | -0.16(-3.43%) |
Apr 11, 2024 | 4.630 | 4.690 | 4.525 | 4.660 | 155,821 | +0.03(+0.65%) |
Apr 10, 2024 | 4.700 | 4.700 | 4.470 | 4.630 | 282,019 | -0.14(-2.94%) |
Apr 09, 2024 | 4.650 | 4.845 | 4.620 | 4.770 | 204,325 | +0.06(+1.27%) |
Apr 08, 2024 | 4.681 | 4.769 | 4.651 | 4.710 | 228,333 | +0.10(+2.12%) |
Apr 05, 2024 | 4.553 | 4.637 | 4.475 | 4.612 | 177,155 | +0.04(+0.86%) |
Apr 04, 2024 | 4.739 | 4.803 | 4.558 | 4.573 | 201,454 | -0.10(-2.10%) |
Apr 03, 2024 | 4.592 | 4.682 | 4.564 | 4.671 | 184,810 | +0.05(+1.06%) |
Apr 02, 2024 | 4.798 | 4.847 | 4.553 | 4.622 | 251,940 | -0.26(-5.41%) |
Apr 01, 2024 | 5.063 | 5.121 | 4.852 | 4.886 | 191,063 | -0.22(-4.22%) |
Mar 28, 2024 | 4.965 | 5.151 | 4.955 | 5.102 | 460,656 | +0.18(+3.58%) |
Mar 27, 2024 | 5.014 | 5.087 | 4.876 | 4.925 | 417,272 | -0.02(-0.40%) |
Mar 26, 2024 | 5.111 | 5.120 | 4.935 | 4.945 | 193,540 | -0.11(-2.13%) |
Mar 25, 2024 | 4.749 | 5.053 | 4.749 | 5.053 | 507,092 | +0.32(+6.83%) |
Mar 22, 2024 | 4.916 | 4.965 | 4.705 | 4.730 | 383,442 | -0.17(-3.40%) |
Mar 21, 2024 | 4.260 | 4.955 | 4.260 | 4.896 | 823,701 | +0.66(+15.47%) |
Mar 20, 2024 | 4.103 | 4.240 | 4.080 | 4.240 | 622,399 | +0.11(+2.61%) |
Mar 19, 2024 | 4.093 | 4.152 | 4.083 | 4.132 | 312,355 | +0.03(+0.72%) |
Mar 18, 2024 | 4.083 | 4.127 | 4.005 | 4.103 | 231,093 | -0.01(-0.24%) |
Mar 15, 2024 | 4.083 | 4.201 | 4.083 | 4.113 | 413,736 | +0.00(+0.00%) |
Mar 14, 2024 | 4.260 | 4.289 | 4.074 | 4.113 | 310,050 | -0.17(-3.89%) |
Mar 13, 2024 | 4.309 | 4.318 | 4.260 | 4.279 | 152,887 | -0.01(-0.23%) |
Mar 12, 2024 | 4.357 | 4.406 | 4.289 | 4.289 | 162,602 | -0.11(-2.45%) |
Mar 11, 2024 | 4.377 | 4.465 | 4.362 | 4.397 | 174,149 | -0.01(-0.22%) |
Mar 08, 2024 | 4.397 | 4.524 | 4.328 | 4.406 | 187,039 | +0.11(+2.51%) |
Mar 07, 2024 | 4.348 | 4.387 | 4.260 | 4.299 | 112,705 | +0.01(+0.23%) |
Mar 06, 2024 | 4.289 | 4.348 | 4.230 | 4.289 | 190,797 | +0.09(+2.10%) |
Mar 05, 2024 | 4.240 | 4.318 | 4.181 | 4.201 | 295,985 | -0.09(-2.05%) |
Mar 04, 2024 | 4.465 | 4.553 | 4.240 | 4.289 | 286,347 | -0.15(-3.31%) |
Mar 01, 2024 | 4.475 | 4.490 | 4.357 | 4.436 | 240,238 | -0.05(-1.09%) |
Feb 29, 2024 | 4.181 | 4.524 | 4.152 | 4.485 | 428,729 | +0.45(+11.16%) |
Feb 28, 2024 | 3.985 | 4.215 | 3.936 | 4.034 | 429,707 | +0.00(+0.00%) |
Feb 27, 2024 | 4.064 | 4.167 | 4.015 | 4.034 | 263,300 | +0.03(+0.73%) |
Feb 26, 2024 | 4.309 | 4.348 | 3.976 | 4.005 | 512,010 | -0.36(-8.30%) |
Feb 23, 2024 | 4.338 | 4.455 | 4.259 | 4.367 | 220,685 | +0.04(+0.91%) |
Feb 22, 2024 | 4.495 | 4.514 | 4.260 | 4.328 | 501,745 | -0.24(-5.35%) |
Feb 21, 2024 | 4.524 | 4.622 | 4.524 | 4.573 | 173,067 | +0.05(+1.08%) |
Feb 20, 2024 | 4.544 | 4.632 | 4.524 | 4.524 | 214,608 | -0.13(-2.74%) |
Feb 16, 2024 | 4.612 | 4.739 | 4.524 | 4.651 | 219,516 | -0.04(-0.84%) |
Feb 15, 2024 | 4.563 | 4.730 | 4.553 | 4.690 | 228,358 | +0.20(+4.36%) |
Feb 14, 2024 | 4.534 | 4.583 | 4.436 | 4.495 | 191,991 | +0.02(+0.44%) |
Feb 13, 2024 | 4.563 | 4.602 | 4.387 | 4.475 | 368,057 | -0.37(-7.68%) |
Feb 12, 2024 | 4.759 | 4.945 | 4.700 | 4.847 | 299,040 | +0.17(+3.56%) |
Feb 09, 2024 | 4.661 | 4.690 | 4.583 | 4.681 | 155,092 | +0.05(+1.06%) |
Feb 08, 2024 | 4.534 | 4.686 | 4.509 | 4.632 | 147,744 | +0.12(+2.60%) |
Feb 07, 2024 | 4.544 | 4.592 | 4.426 | 4.514 | 224,346 | -0.06(-1.28%) |
Feb 06, 2024 | 4.524 | 4.710 | 4.455 | 4.573 | 220,757 | +0.02(+0.43%) |
Feb 05, 2024 | 4.798 | 4.798 | 4.524 | 4.553 | 288,653 | -0.33(-6.81%) |
Feb 02, 2024 | 4.974 | 5.014 | 4.886 | 4.886 | 215,822 | -0.24(-4.77%) |
Feb 01, 2024 | 5.160 | 5.180 | 4.896 | 5.131 | 155,647 | -0.01(-0.19%) |
Jan 31, 2024 | 5.415 | 5.425 | 5.126 | 5.141 | 356,231 | -0.24(-4.37%) |
Jan 30, 2024 | 5.474 | 5.474 | 5.366 | 5.376 | 93,973 | -0.14(-2.49%) |
Jan 29, 2024 | 5.405 | 5.513 | 5.376 | 5.513 | 116,325 | +0.05(+0.90%) |
Jan 26, 2024 | 5.542 | 5.591 | 5.445 | 5.464 | 134,017 | -0.06(-1.06%) |
Jan 25, 2024 | 5.523 | 5.542 | 5.435 | 5.523 | 162,762 | +0.19(+3.49%) |
Jan 24, 2024 | 5.621 | 5.630 | 5.317 | 5.337 | 153,232 | -0.17(-3.02%) |
Jan 23, 2024 | 5.709 | 5.748 | 5.444 | 5.503 | 155,244 | -0.09(-1.58%) |
Jan 22, 2024 | 5.493 | 5.611 | 5.454 | 5.591 | 166,470 | +0.17(+3.07%) |
Jan 19, 2024 | 5.552 | 5.552 | 5.366 | 5.425 | 217,241 | -0.07(-1.25%) |
Jan 18, 2024 | 5.993 | 5.993 | 5.493 | 5.493 | 289,948 | -0.45(-7.58%) |
Jan 17, 2024 | 5.817 | 5.968 | 5.743 | 5.944 | 360,539 | +0.00(+0.00%) |
Jan 16, 2024 | 6.071 | 6.066 | 5.924 | 5.944 | 282,773 | -0.18(-2.88%) |
Jan 12, 2024 | 6.277 | 6.326 | 6.105 | 6.120 | 264,851 | +0.03(+0.48%) |
Jan 11, 2024 | 6.169 | 6.316 | 6.032 | 6.091 | 428,486 | -0.18(-2.81%) |
Jan 10, 2024 | 6.091 | 6.355 | 6.091 | 6.267 | 306,981 | +0.13(+2.07%) |
Jan 09, 2024 | 5.954 | 6.184 | 5.928 | 6.140 | 550,444 | +0.00(+0.00%) |
Jan 08, 2024 | 6.072 | 6.217 | 5.966 | 6.140 | 546,098 | +0.12(+1.92%) |
Jan 05, 2024 | 5.793 | 6.159 | 5.744 | 6.024 | 675,499 | +0.14(+2.46%) |
Jan 04, 2024 | 5.735 | 5.971 | 5.735 | 5.879 | 386,445 | +0.15(+2.69%) |
Jan 03, 2024 | 5.870 | 5.899 | 5.691 | 5.725 | 383,180 | -0.33(-5.41%) |