Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 4.590 | 4.730 | 4.580 | 4.670 | 18,649 | +0.00(+0.00%) |
Jun 06, 2024 | 4.670 | 4.725 | 4.595 | 4.670 | 16,096 | -0.06(-1.27%) |
Jun 05, 2024 | 4.570 | 4.730 | 4.570 | 4.730 | 50,681 | +0.16(+3.50%) |
Jun 04, 2024 | 4.600 | 4.675 | 4.560 | 4.570 | 13,833 | -0.08(-1.72%) |
Jun 03, 2024 | 4.700 | 4.802 | 4.640 | 4.650 | 27,468 | -0.07(-1.48%) |
May 31, 2024 | 4.630 | 4.810 | 4.610 | 4.720 | 37,612 | +0.14(+3.06%) |
May 30, 2024 | 4.580 | 4.720 | 4.511 | 4.580 | 66,817 | +0.04(+0.88%) |
May 29, 2024 | 4.520 | 4.730 | 4.520 | 4.540 | 28,112 | -0.06(-1.30%) |
May 28, 2024 | 4.600 | 4.660 | 4.580 | 4.600 | 11,855 | +0.03(+0.66%) |
May 24, 2024 | 4.590 | 4.678 | 4.530 | 4.570 | 23,260 | +0.03(+0.66%) |
May 23, 2024 | 4.500 | 4.580 | 4.480 | 4.540 | 16,053 | +0.06(+1.34%) |
May 22, 2024 | 4.470 | 4.540 | 4.470 | 4.480 | 26,013 | +0.03(+0.67%) |
May 21, 2024 | 4.640 | 4.640 | 4.450 | 4.450 | 40,388 | -0.26(-5.52%) |
May 20, 2024 | 4.650 | 4.800 | 4.600 | 4.710 | 64,822 | +0.08(+1.73%) |
May 17, 2024 | 4.520 | 4.900 | 4.520 | 4.630 | 95,825 | +0.11(+2.43%) |
May 16, 2024 | 4.450 | 4.600 | 4.450 | 4.520 | 13,344 | +0.06(+1.35%) |
May 15, 2024 | 4.670 | 4.670 | 4.460 | 4.460 | 31,092 | -0.19(-4.09%) |
May 14, 2024 | 4.660 | 4.660 | 4.545 | 4.650 | 9,702 | +0.04(+0.87%) |
May 13, 2024 | 4.500 | 4.670 | 4.500 | 4.610 | 39,231 | +0.15(+3.36%) |
May 10, 2024 | 4.560 | 4.600 | 4.420 | 4.460 | 25,726 | -0.14(-3.04%) |
May 09, 2024 | 4.450 | 4.600 | 4.450 | 4.600 | 37,666 | +0.09(+2.00%) |
May 08, 2024 | 4.500 | 4.550 | 4.420 | 4.510 | 21,058 | -0.03(-0.66%) |
May 07, 2024 | 4.480 | 4.610 | 4.480 | 4.540 | 32,463 | +0.05(+1.11%) |
May 06, 2024 | 4.520 | 4.530 | 4.380 | 4.490 | 23,356 | +0.02(+0.45%) |
May 03, 2024 | 4.620 | 4.620 | 4.430 | 4.470 | 26,448 | -0.15(-3.25%) |
May 02, 2024 | 4.370 | 4.620 | 4.270 | 4.620 | 29,958 | +0.24(+5.48%) |
May 01, 2024 | 4.300 | 4.490 | 4.230 | 4.380 | 23,403 | +0.09(+2.10%) |
Apr 30, 2024 | 4.320 | 4.390 | 4.250 | 4.290 | 16,891 | -0.12(-2.72%) |
Apr 29, 2024 | 4.410 | 4.480 | 4.251 | 4.410 | 28,978 | +0.03(+0.68%) |
Apr 26, 2024 | 4.350 | 4.440 | 4.260 | 4.380 | 31,361 | +0.06(+1.39%) |
Apr 25, 2024 | 4.320 | 4.395 | 4.210 | 4.320 | 20,349 | -0.10(-2.26%) |
Apr 24, 2024 | 4.460 | 4.460 | 4.280 | 4.420 | 39,753 | +0.03(+0.68%) |
Apr 23, 2024 | 4.250 | 4.430 | 4.205 | 4.390 | 17,289 | +0.10(+2.33%) |
Apr 22, 2024 | 4.250 | 4.390 | 4.240 | 4.290 | 27,508 | +0.01(+0.23%) |
Apr 19, 2024 | 4.310 | 4.415 | 4.200 | 4.280 | 35,737 | -0.04(-0.93%) |
Apr 18, 2024 | 4.340 | 4.485 | 4.310 | 4.320 | 39,402 | -0.10(-2.26%) |
Apr 17, 2024 | 4.450 | 4.450 | 4.310 | 4.420 | 36,485 | -0.02(-0.45%) |
Apr 16, 2024 | 4.300 | 4.465 | 4.230 | 4.440 | 109,138 | +0.14(+3.26%) |
Apr 15, 2024 | 4.410 | 4.440 | 4.300 | 4.300 | 78,934 | -0.05(-1.15%) |
Apr 12, 2024 | 4.500 | 4.520 | 4.290 | 4.350 | 85,958 | -0.18(-3.97%) |
Apr 11, 2024 | 4.500 | 4.560 | 4.330 | 4.530 | 27,988 | +0.07(+1.57%) |
Apr 10, 2024 | 4.370 | 4.585 | 4.290 | 4.460 | 99,101 | -0.05(-1.11%) |
Apr 09, 2024 | 4.615 | 4.656 | 4.420 | 4.510 | 26,617 | -0.05(-1.10%) |
Apr 08, 2024 | 4.560 | 4.590 | 4.540 | 4.560 | 25,227 | +0.03(+0.66%) |
Apr 05, 2024 | 4.560 | 4.620 | 4.520 | 4.530 | 67,793 | -0.06(-1.31%) |
Apr 04, 2024 | 4.700 | 4.700 | 4.500 | 4.590 | 61,717 | -0.07(-1.50%) |
Apr 03, 2024 | 4.600 | 4.841 | 4.600 | 4.660 | 97,000 | +0.06(+1.30%) |
Apr 02, 2024 | 4.550 | 4.630 | 4.500 | 4.600 | 34,470 | +0.04(+0.88%) |
Apr 01, 2024 | 4.630 | 4.640 | 4.440 | 4.560 | 35,428 | -0.06(-1.30%) |
Mar 28, 2024 | 4.605 | 4.642 | 4.570 | 4.620 | 19,707 | +0.07(+1.54%) |
Mar 27, 2024 | 4.480 | 4.570 | 4.405 | 4.550 | 66,084 | +0.11(+2.48%) |
Mar 26, 2024 | 4.520 | 4.520 | 4.345 | 4.440 | 73,058 | -0.04(-0.89%) |
Mar 25, 2024 | 4.330 | 4.560 | 4.330 | 4.480 | 103,210 | +0.17(+3.94%) |
Mar 22, 2024 | 4.460 | 4.520 | 4.310 | 4.310 | 73,764 | -0.09(-2.05%) |
Mar 21, 2024 | 4.460 | 4.590 | 4.318 | 4.400 | 162,172 | -0.24(-5.17%) |
Mar 20, 2024 | 4.410 | 4.681 | 4.370 | 4.640 | 23,850 | +0.23(+5.22%) |
Mar 19, 2024 | 4.220 | 4.436 | 4.220 | 4.410 | 19,861 | +0.01(+0.23%) |
Mar 18, 2024 | 4.390 | 4.623 | 4.390 | 4.400 | 9,054 | -0.02(-0.45%) |
Mar 15, 2024 | 4.320 | 4.420 | 4.320 | 4.420 | 35,747 | +0.10(+2.31%) |
Mar 14, 2024 | 4.320 | 4.336 | 4.310 | 4.320 | 18,913 | -0.03(-0.69%) |
Mar 13, 2024 | 4.330 | 4.350 | 4.315 | 4.350 | 30,803 | +0.04(+0.93%) |
Mar 12, 2024 | 4.380 | 4.410 | 4.220 | 4.310 | 35,088 | -0.07(-1.60%) |
Mar 11, 2024 | 4.300 | 4.400 | 4.260 | 4.380 | 12,613 | +0.06(+1.39%) |
Mar 08, 2024 | 4.250 | 4.380 | 4.240 | 4.320 | 33,254 | +0.02(+0.47%) |
Mar 07, 2024 | 4.310 | 4.330 | 4.260 | 4.300 | 37,804 | -0.06(-1.38%) |
Mar 06, 2024 | 4.360 | 4.360 | 4.280 | 4.360 | 18,183 | +0.05(+1.16%) |
Mar 05, 2024 | 4.370 | 4.380 | 4.310 | 4.310 | 8,465 | -0.08(-1.82%) |
Mar 04, 2024 | 4.500 | 4.510 | 4.350 | 4.390 | 55,457 | -0.04(-0.90%) |
Mar 01, 2024 | 4.320 | 4.500 | 4.300 | 4.430 | 41,106 | +0.13(+3.02%) |
Feb 29, 2024 | 4.420 | 4.604 | 4.300 | 4.300 | 15,576 | -0.02(-0.46%) |
Feb 28, 2024 | 4.300 | 4.500 | 4.300 | 4.320 | 10,922 | -0.16(-3.57%) |
Feb 27, 2024 | 4.240 | 4.594 | 4.240 | 4.480 | 30,892 | +0.05(+1.13%) |
Feb 26, 2024 | 4.490 | 4.615 | 4.415 | 4.430 | 28,691 | -0.07(-1.56%) |
Feb 23, 2024 | 4.462 | 4.510 | 4.320 | 4.500 | 29,275 | +0.08(+1.81%) |
Feb 22, 2024 | 4.460 | 4.510 | 4.325 | 4.420 | 23,992 | -0.02(-0.45%) |
Feb 21, 2024 | 4.516 | 4.575 | 4.440 | 4.440 | 12,645 | -0.03(-0.67%) |
Feb 20, 2024 | 4.550 | 4.650 | 4.378 | 4.470 | 47,442 | -0.11(-2.40%) |
Feb 16, 2024 | 4.540 | 4.720 | 4.500 | 4.580 | 19,657 | -0.04(-0.87%) |
Feb 15, 2024 | 4.370 | 4.620 | 4.370 | 4.620 | 29,442 | +0.13(+2.90%) |
Feb 14, 2024 | 4.400 | 4.500 | 4.359 | 4.490 | 12,243 | +0.19(+4.42%) |
Feb 13, 2024 | 4.560 | 4.620 | 4.300 | 4.300 | 34,217 | -0.31(-6.72%) |
Feb 12, 2024 | 4.530 | 4.750 | 4.530 | 4.610 | 24,697 | +0.00(+0.00%) |
Feb 09, 2024 | 4.430 | 4.619 | 4.410 | 4.610 | 23,797 | +0.19(+4.30%) |
Feb 08, 2024 | 4.520 | 4.574 | 4.420 | 4.420 | 16,533 | -0.03(-0.67%) |
Feb 07, 2024 | 4.450 | 4.539 | 4.450 | 4.450 | 16,047 | +0.00(+0.00%) |
Feb 06, 2024 | 4.380 | 4.559 | 4.380 | 4.450 | 21,635 | +0.08(+1.83%) |
Feb 05, 2024 | 4.420 | 4.560 | 4.330 | 4.370 | 40,043 | -0.14(-3.10%) |
Feb 02, 2024 | 4.470 | 4.550 | 4.400 | 4.510 | 17,439 | -0.01(-0.22%) |
Feb 01, 2024 | 4.400 | 4.520 | 4.350 | 4.520 | 16,990 | +0.17(+3.91%) |
Jan 31, 2024 | 4.350 | 4.540 | 4.350 | 4.350 | 18,708 | -0.04(-0.91%) |
Jan 30, 2024 | 4.390 | 4.390 | 4.350 | 4.390 | 23,614 | +0.00(+0.00%) |
Jan 29, 2024 | 4.160 | 4.410 | 4.160 | 4.390 | 21,498 | +0.13(+3.05%) |
Jan 26, 2024 | 4.470 | 4.513 | 4.260 | 4.260 | 9,026 | -0.23(-5.12%) |
Jan 25, 2024 | 4.530 | 4.555 | 4.450 | 4.490 | 12,639 | +0.04(+0.90%) |
Jan 24, 2024 | 4.660 | 4.660 | 4.450 | 4.450 | 17,867 | -0.11(-2.41%) |
Jan 23, 2024 | 4.550 | 4.610 | 4.500 | 4.560 | 12,271 | +0.11(+2.47%) |
Jan 22, 2024 | 4.200 | 4.519 | 4.200 | 4.450 | 22,717 | +0.19(+4.46%) |
Jan 19, 2024 | 4.260 | 4.370 | 4.250 | 4.260 | 14,352 | +0.05(+1.19%) |
Jan 18, 2024 | 4.290 | 4.400 | 4.150 | 4.210 | 34,499 | -0.09(-2.09%) |
Jan 17, 2024 | 4.270 | 4.575 | 4.270 | 4.300 | 15,697 | +0.00(+0.00%) |
Jan 16, 2024 | 4.380 | 4.553 | 4.270 | 4.300 | 14,761 | -0.14(-3.15%) |
Jan 12, 2024 | 4.570 | 4.598 | 4.410 | 4.440 | 15,716 | -0.03(-0.67%) |
Jan 11, 2024 | 4.570 | 4.591 | 4.425 | 4.470 | 15,361 | -0.17(-3.66%) |
Jan 10, 2024 | 4.620 | 4.660 | 4.555 | 4.640 | 11,773 | +0.02(+0.43%) |
Jan 09, 2024 | 4.650 | 4.710 | 4.610 | 4.620 | 11,211 | -0.08(-1.70%) |
Jan 08, 2024 | 4.550 | 4.795 | 4.540 | 4.700 | 16,065 | +0.06(+1.29%) |
Jan 05, 2024 | 4.490 | 4.640 | 4.475 | 4.640 | 46,859 | +0.07(+1.53%) |
Jan 04, 2024 | 4.390 | 4.570 | 4.380 | 4.570 | 14,090 | +0.21(+4.82%) |
Jan 03, 2024 | 4.680 | 4.680 | 4.290 | 4.360 | 30,918 | -0.35(-7.43%) |