Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.397 | 5.429 | 5.395 | 5.395 | 1,047 | -0.15(-2.62%) |
Jun 06, 2024 | 5.600 | 5.600 | 5.540 | 5.540 | 1,939 | -0.03(-0.54%) |
Jun 05, 2024 | 5.500 | 5.570 | 5.500 | 5.570 | 3,150 | -0.03(-0.49%) |
Jun 04, 2024 | 5.630 | 5.630 | 5.598 | 5.598 | 2,685 | -0.04(-0.67%) |
Jun 03, 2024 | 5.598 | 5.636 | 5.591 | 5.635 | 7,627 | +0.08(+1.35%) |
May 31, 2024 | 5.520 | 5.560 | 5.500 | 5.560 | 5,495 | +0.06(+1.09%) |
May 30, 2024 | 5.390 | 5.500 | 5.390 | 5.500 | 4,226 | +0.23(+4.36%) |
May 29, 2024 | 5.289 | 5.289 | 5.270 | 5.270 | 1,036 | -0.06(-1.03%) |
May 28, 2024 | 5.280 | 5.332 | 5.280 | 5.325 | 4,594 | +0.19(+3.60%) |
May 24, 2024 | 5.130 | 5.207 | 5.130 | 5.140 | 14,880 | +0.16(+3.21%) |
May 23, 2024 | 5.163 | 5.163 | 4.980 | 4.980 | 4,733 | -0.12(-2.35%) |
May 22, 2024 | 5.050 | 5.100 | 5.011 | 5.100 | 7,445 | +0.11(+2.20%) |
May 21, 2024 | 4.965 | 5.010 | 4.964 | 4.990 | 10,121 | -0.03(-0.60%) |
May 20, 2024 | 5.020 | 5.030 | 5.005 | 5.020 | 23,810 | -0.06(-1.18%) |
May 17, 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 1,092 | +0.01(+0.30%) |
May 16, 2024 | 5.080 | 5.080 | 5.065 | 5.065 | 952 | -0.06(-1.17%) |
May 15, 2024 | 5.140 | 5.140 | 5.110 | 5.125 | 15,249 | +0.14(+2.91%) |
May 14, 2024 | 5.040 | 5.060 | 4.980 | 4.980 | 8,815 | -0.04(-0.79%) |
May 13, 2024 | 5.200 | 5.200 | 5.000 | 5.020 | 2,027 | -0.03(-0.59%) |
May 10, 2024 | 5.050 | 5.050 | 5.010 | 5.050 | 12,284 | -0.13(-2.51%) |
May 09, 2024 | 5.160 | 5.180 | 5.150 | 5.180 | 2,278 | +0.02(+0.39%) |
May 08, 2024 | 5.100 | 5.180 | 5.100 | 5.160 | 2,076 | -0.02(-0.39%) |
May 07, 2024 | 5.150 | 5.200 | 5.150 | 5.180 | 4,100 | +0.12(+2.47%) |
May 06, 2024 | 5.050 | 5.080 | 5.030 | 5.055 | 1,850 | +0.04(+0.80%) |
May 03, 2024 | 4.990 | 5.030 | 4.950 | 5.015 | 10,361 | +0.10(+2.14%) |
May 02, 2024 | 4.900 | 4.910 | 4.874 | 4.910 | 9,878 | +0.05(+1.03%) |
May 01, 2024 | 4.860 | 4.860 | 4.860 | 4.860 | 880 | +0.08(+1.67%) |
Apr 30, 2024 | 4.830 | 4.830 | 4.780 | 4.780 | 34,956 | -0.08(-1.75%) |
Apr 29, 2024 | 4.870 | 4.883 | 4.850 | 4.865 | 6,241 | +0.00(+0.00%) |
Apr 26, 2024 | 4.880 | 4.880 | 4.840 | 4.865 | 10,909 | +0.04(+0.72%) |
Apr 25, 2024 | 4.780 | 4.830 | 4.770 | 4.830 | 3,418 | +0.04(+0.84%) |
Apr 24, 2024 | 4.760 | 4.793 | 4.760 | 4.790 | 1,201 | -0.07(-1.44%) |
Apr 23, 2024 | 4.813 | 4.860 | 4.810 | 4.860 | 6,492 | +0.11(+2.32%) |
Apr 22, 2024 | 4.750 | 4.789 | 4.740 | 4.750 | 1,983 | +0.06(+1.28%) |
Apr 19, 2024 | 4.670 | 4.749 | 4.650 | 4.690 | 6,146 | +0.00(+0.00%) |
Apr 18, 2024 | 4.670 | 4.729 | 4.640 | 4.690 | 6,577 | +0.12(+2.63%) |
Apr 17, 2024 | 4.780 | 4.780 | 4.530 | 4.570 | 4,132 | -0.00(-0.01%) |
Apr 16, 2024 | 4.600 | 4.610 | 4.560 | 4.570 | 5,547 | -0.07(-1.50%) |
Apr 15, 2024 | 4.690 | 4.720 | 4.640 | 4.640 | 19,165 | -0.03(-0.64%) |
Apr 12, 2024 | 4.692 | 4.719 | 4.660 | 4.670 | 8,201 | -0.10(-2.11%) |
Apr 11, 2024 | 4.740 | 4.820 | 4.730 | 4.771 | 13,424 | +0.00(+0.01%) |
Apr 10, 2024 | 4.760 | 4.770 | 4.720 | 4.770 | 6,162 | -0.11(-2.15%) |
Apr 09, 2024 | 4.880 | 4.900 | 4.860 | 4.875 | 8,075 | -0.02(-0.41%) |
Apr 08, 2024 | 4.860 | 4.920 | 4.860 | 4.895 | 3,224 | +0.08(+1.77%) |
Apr 05, 2024 | 4.825 | 4.830 | 4.810 | 4.810 | 2,414 | +0.00(+0.00%) |
Apr 04, 2024 | 4.885 | 4.890 | 4.810 | 4.810 | 4,722 | +0.04(+0.83%) |
Apr 03, 2024 | 4.750 | 4.800 | 4.750 | 4.771 | 1,954 | -0.01(-0.20%) |
Apr 02, 2024 | 4.760 | 4.780 | 4.760 | 4.780 | 2,221 | -0.17(-3.41%) |
Apr 01, 2024 | 4.880 | 4.950 | 4.880 | 4.949 | 1,409 | -0.00(-0.02%) |
Mar 28, 2024 | 4.979 | 4.980 | 4.950 | 4.950 | 3,738 | +0.01(+0.20%) |
Mar 27, 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 821 | +0.02(+0.49%) |
Mar 26, 2024 | 4.930 | 4.940 | 4.916 | 4.916 | 1,627 | -0.02(-0.49%) |
Mar 25, 2024 | 4.905 | 4.940 | 4.850 | 4.940 | 5,518 | +0.05(+1.02%) |
Mar 22, 2024 | 4.920 | 4.920 | 4.890 | 4.890 | 2,458 | -0.02(-0.41%) |
Mar 21, 2024 | 4.880 | 4.950 | 4.860 | 4.910 | 19,580 | +0.15(+3.15%) |
Mar 20, 2024 | 4.700 | 4.760 | 4.680 | 4.760 | 7,209 | +0.10(+2.19%) |
Mar 19, 2024 | 4.650 | 4.690 | 4.650 | 4.658 | 3,663 | -0.07(-1.52%) |
Mar 18, 2024 | 4.720 | 4.730 | 4.671 | 4.730 | 8,173 | +0.10(+2.16%) |
Mar 15, 2024 | 4.650 | 4.720 | 4.630 | 4.630 | 21,161 | +0.02(+0.43%) |
Mar 14, 2024 | 4.679 | 4.679 | 4.590 | 4.610 | 36,321 | -0.04(-0.86%) |
Mar 13, 2024 | 4.620 | 4.700 | 4.620 | 4.650 | 8,557 | +0.04(+0.87%) |
Mar 12, 2024 | 4.600 | 4.640 | 4.590 | 4.610 | 8,208 | -0.07(-1.50%) |
Mar 11, 2024 | 4.610 | 4.680 | 4.610 | 4.680 | 2,733 | +0.02(+0.43%) |
Mar 08, 2024 | 4.660 | 4.690 | 4.640 | 4.660 | 5,074 | +0.08(+1.75%) |
Mar 07, 2024 | 4.531 | 4.580 | 4.531 | 4.580 | 2,513 | +0.02(+0.44%) |
Mar 06, 2024 | 4.530 | 4.603 | 4.530 | 4.560 | 9,247 | +0.04(+0.88%) |
Mar 05, 2024 | 4.450 | 4.539 | 4.450 | 4.520 | 10,966 | +0.06(+1.34%) |
Mar 04, 2024 | 4.490 | 4.500 | 4.460 | 4.460 | 4,298 | -0.03(-0.77%) |
Mar 01, 2024 | 4.431 | 4.520 | 4.431 | 4.495 | 4,494 | +0.13(+3.10%) |
Feb 29, 2024 | 4.400 | 4.400 | 4.320 | 4.360 | 1,863 | -0.02(-0.46%) |
Feb 28, 2024 | 4.290 | 4.380 | 4.290 | 4.380 | 3,443 | -0.07(-1.57%) |
Feb 27, 2024 | 4.440 | 4.480 | 4.420 | 4.450 | 19,065 | -0.06(-1.33%) |
Feb 26, 2024 | 4.500 | 4.510 | 4.470 | 4.510 | 10,248 | -0.00(-0.01%) |
Feb 23, 2024 | 4.540 | 4.570 | 4.511 | 4.511 | 3,066 | -0.02(-0.43%) |
Feb 22, 2024 | 4.500 | 4.559 | 4.481 | 4.530 | 4,244 | -0.12(-2.58%) |
Feb 21, 2024 | 4.642 | 4.650 | 4.591 | 4.650 | 3,825 | +0.00(+0.00%) |
Feb 20, 2024 | 4.630 | 4.670 | 4.620 | 4.650 | 6,568 | -0.08(-1.68%) |
Feb 16, 2024 | 4.640 | 4.730 | 4.640 | 4.729 | 3,287 | +0.05(+1.16%) |
Feb 15, 2024 | 4.690 | 4.690 | 4.651 | 4.675 | 1,838 | +0.05(+1.19%) |
Feb 14, 2024 | 4.670 | 4.670 | 4.551 | 4.620 | 4,092 | +0.09(+1.98%) |
Feb 13, 2024 | 4.580 | 4.600 | 4.530 | 4.530 | 7,473 | -0.18(-3.81%) |
Feb 12, 2024 | 4.675 | 4.710 | 4.640 | 4.710 | 6,215 | +0.08(+1.67%) |
Feb 09, 2024 | 4.670 | 4.670 | 4.561 | 4.633 | 14,099 | -0.12(-2.47%) |
Feb 08, 2024 | 4.770 | 4.770 | 4.691 | 4.750 | 22,025 | -0.03(-0.62%) |
Feb 07, 2024 | 4.810 | 4.810 | 4.713 | 4.779 | 10,841 | +0.01(+0.20%) |
Feb 06, 2024 | 4.790 | 4.930 | 4.720 | 4.770 | 3,500 | +0.07(+1.49%) |
Feb 05, 2024 | 4.720 | 4.744 | 4.680 | 4.700 | 13,061 | -0.08(-1.67%) |
Feb 02, 2024 | 4.750 | 4.780 | 4.745 | 4.780 | 5,021 | -0.01(-0.21%) |
Feb 01, 2024 | 4.710 | 4.790 | 4.710 | 4.790 | 4,480 | +0.03(+0.63%) |
Jan 31, 2024 | 4.854 | 4.854 | 4.760 | 4.760 | 4,296 | +0.00(+0.00%) |
Jan 30, 2024 | 4.760 | 4.800 | 4.760 | 4.760 | 1,279 | -0.01(-0.21%) |
Jan 29, 2024 | 4.720 | 4.780 | 4.711 | 4.770 | 11,090 | +0.06(+1.29%) |
Jan 26, 2024 | 4.770 | 4.770 | 4.657 | 4.709 | 1,528 | +0.01(+0.31%) |
Jan 25, 2024 | 4.690 | 4.749 | 4.680 | 4.695 | 3,660 | +0.02(+0.32%) |
Jan 24, 2024 | 4.725 | 4.725 | 4.680 | 4.680 | 5,851 | +0.04(+0.86%) |
Jan 23, 2024 | 4.590 | 4.640 | 4.551 | 4.640 | 2,049 | -0.09(-1.90%) |
Jan 22, 2024 | 4.755 | 4.780 | 4.691 | 4.730 | 31,884 | -0.04(-0.84%) |
Jan 19, 2024 | 4.700 | 4.770 | 4.700 | 4.770 | 3,613 | -0.02(-0.42%) |
Jan 18, 2024 | 4.770 | 4.790 | 4.740 | 4.790 | 4,259 | +0.01(+0.31%) |
Jan 17, 2024 | 4.760 | 4.800 | 4.745 | 4.775 | 4,953 | -0.17(-3.54%) |
Jan 16, 2024 | 4.980 | 5.019 | 4.920 | 4.950 | 67,480 | -0.14(-2.79%) |
Jan 12, 2024 | 5.110 | 5.159 | 5.080 | 5.092 | 2,123 | +0.02(+0.43%) |
Jan 11, 2024 | 5.230 | 5.250 | 4.960 | 5.070 | 5,565 | +0.08(+1.60%) |
Jan 10, 2024 | 5.099 | 5.099 | 4.970 | 4.990 | 16,959 | -0.06(-1.19%) |
Jan 09, 2024 | 5.024 | 5.050 | 5.024 | 5.050 | 1,450 | +0.01(+0.20%) |
Jan 08, 2024 | 5.000 | 5.090 | 5.000 | 5.040 | 1,837 | +0.09(+1.82%) |
Jan 05, 2024 | 5.020 | 5.020 | 4.950 | 4.950 | 11,429 | -0.05(-1.00%) |
Jan 04, 2024 | 4.990 | 5.059 | 4.950 | 5.000 | 2,862 | +0.02(+0.40%) |
Jan 03, 2024 | 4.979 | 4.980 | 4.940 | 4.980 | 8,407 | -0.01(-0.20%) |