Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 4.720 | 4.758 | 4.674 | 4.720 | 34,492 | +0.02(+0.43%) |
Jun 05, 2024 | 4.750 | 4.760 | 4.650 | 4.700 | 62,774 | -0.08(-1.67%) |
Jun 04, 2024 | 4.960 | 4.960 | 4.760 | 4.780 | 42,671 | -0.25(-4.97%) |
Jun 03, 2024 | 4.800 | 5.030 | 4.800 | 5.030 | 97,525 | +0.23(+4.79%) |
May 31, 2024 | 4.940 | 4.940 | 4.745 | 4.800 | 53,715 | -0.09(-1.84%) |
May 30, 2024 | 4.950 | 4.960 | 4.800 | 4.890 | 6,979 | -0.10(-2.00%) |
May 29, 2024 | 4.930 | 4.990 | 4.820 | 4.990 | 48,018 | +0.10(+2.04%) |
May 28, 2024 | 4.990 | 5.000 | 4.870 | 4.890 | 18,574 | -0.02(-0.41%) |
May 24, 2024 | 4.850 | 4.910 | 4.850 | 4.910 | 17,697 | +0.05(+1.03%) |
May 23, 2024 | 4.930 | 4.934 | 4.850 | 4.860 | 30,329 | -0.03(-0.61%) |
May 22, 2024 | 4.970 | 4.970 | 4.880 | 4.890 | 33,466 | -0.11(-2.20%) |
May 21, 2024 | 5.020 | 5.020 | 4.945 | 5.000 | 16,863 | -0.01(-0.20%) |
May 20, 2024 | 4.990 | 5.030 | 4.930 | 5.010 | 42,281 | +0.07(+1.42%) |
May 17, 2024 | 4.910 | 4.950 | 4.905 | 4.940 | 26,961 | -0.01(-0.20%) |
May 16, 2024 | 4.950 | 4.960 | 4.890 | 4.950 | 59,816 | +0.05(+1.02%) |
May 15, 2024 | 4.920 | 4.942 | 4.890 | 4.900 | 60,222 | -0.04(-0.81%) |
May 14, 2024 | 4.920 | 5.020 | 4.910 | 4.940 | 64,670 | -0.02(-0.40%) |
May 13, 2024 | 5.000 | 5.020 | 4.930 | 4.960 | 46,413 | +0.04(+0.81%) |
May 10, 2024 | 5.080 | 5.200 | 4.920 | 4.920 | 48,441 | -0.16(-3.15%) |
May 09, 2024 | 5.110 | 5.110 | 4.850 | 5.080 | 47,671 | -0.01(-0.20%) |
May 08, 2024 | 5.070 | 5.090 | 5.000 | 5.090 | 37,922 | +0.05(+0.99%) |
May 07, 2024 | 4.960 | 5.110 | 4.960 | 5.040 | 60,569 | -0.01(-0.20%) |
May 06, 2024 | 5.090 | 5.100 | 4.990 | 5.050 | 31,567 | -0.04(-0.79%) |
May 03, 2024 | 5.030 | 5.100 | 4.970 | 5.090 | 37,858 | +0.14(+2.83%) |
May 02, 2024 | 5.070 | 5.070 | 4.890 | 4.950 | 45,104 | +0.03(+0.61%) |
May 01, 2024 | 4.970 | 4.995 | 4.900 | 4.920 | 12,655 | -0.09(-1.80%) |
Apr 30, 2024 | 5.100 | 5.100 | 4.970 | 5.010 | 80,888 | -0.09(-1.76%) |
Apr 29, 2024 | 4.950 | 5.100 | 4.950 | 5.100 | 138,981 | +0.15(+3.03%) |
Apr 26, 2024 | 4.870 | 4.960 | 4.860 | 4.950 | 14,965 | +0.13(+2.70%) |
Apr 25, 2024 | 4.910 | 4.910 | 4.820 | 4.820 | 20,609 | -0.17(-3.41%) |
Apr 24, 2024 | 4.980 | 5.010 | 4.945 | 4.990 | 27,261 | +0.00(+0.00%) |
Apr 23, 2024 | 5.040 | 5.040 | 4.920 | 4.990 | 19,328 | +0.02(+0.40%) |
Apr 22, 2024 | 5.050 | 5.050 | 4.950 | 4.970 | 11,350 | -0.04(-0.80%) |
Apr 19, 2024 | 4.800 | 5.020 | 4.800 | 5.010 | 54,263 | +0.21(+4.37%) |
Apr 18, 2024 | 4.810 | 4.830 | 4.740 | 4.800 | 20,196 | +0.06(+1.27%) |
Apr 17, 2024 | 4.820 | 4.820 | 4.720 | 4.740 | 34,679 | -0.08(-1.66%) |
Apr 16, 2024 | 4.750 | 4.820 | 4.664 | 4.820 | 51,235 | +0.07(+1.47%) |
Apr 15, 2024 | 4.780 | 4.780 | 4.730 | 4.750 | 35,542 | -0.06(-1.25%) |
Apr 12, 2024 | 4.920 | 4.920 | 4.780 | 4.810 | 54,252 | -0.14(-2.83%) |
Apr 11, 2024 | 4.910 | 5.100 | 4.850 | 4.950 | 69,026 | +0.00(+0.00%) |
Apr 10, 2024 | 5.110 | 5.110 | 4.900 | 4.950 | 30,651 | -0.15(-2.94%) |
Apr 09, 2024 | 5.010 | 5.100 | 5.010 | 5.100 | 32,427 | +0.14(+2.82%) |
Apr 08, 2024 | 4.880 | 4.960 | 4.880 | 4.960 | 62,753 | +0.08(+1.74%) |
Apr 05, 2024 | 4.920 | 4.940 | 4.830 | 4.875 | 31,159 | -0.04(-0.91%) |
Apr 04, 2024 | 4.920 | 5.010 | 4.900 | 4.920 | 78,134 | -0.01(-0.20%) |
Apr 03, 2024 | 4.910 | 4.930 | 4.800 | 4.930 | 24,079 | +0.01(+0.20%) |
Apr 02, 2024 | 4.940 | 4.970 | 4.902 | 4.920 | 27,708 | -0.06(-1.20%) |
Apr 01, 2024 | 4.960 | 4.980 | 4.875 | 4.980 | 32,769 | +0.01(+0.20%) |
Mar 28, 2024 | 4.950 | 4.970 | 4.890 | 4.970 | 25,779 | +0.02(+0.40%) |
Mar 27, 2024 | 4.860 | 4.950 | 4.860 | 4.950 | 77,901 | +0.13(+2.70%) |
Mar 26, 2024 | 4.830 | 4.830 | 4.770 | 4.820 | 59,755 | +0.06(+1.26%) |
Mar 25, 2024 | 4.760 | 4.780 | 4.760 | 4.760 | 20,076 | +0.00(+0.00%) |
Mar 22, 2024 | 4.800 | 4.800 | 4.700 | 4.760 | 23,161 | -0.02(-0.42%) |
Mar 21, 2024 | 4.760 | 4.800 | 4.752 | 4.780 | 46,927 | +0.01(+0.21%) |
Mar 20, 2024 | 4.730 | 4.770 | 4.700 | 4.770 | 43,875 | +0.07(+1.49%) |
Mar 19, 2024 | 4.690 | 4.720 | 4.690 | 4.700 | 36,895 | +0.00(+0.00%) |
Mar 18, 2024 | 4.740 | 4.740 | 4.680 | 4.700 | 41,133 | -0.01(-0.21%) |
Mar 15, 2024 | 4.720 | 4.740 | 4.710 | 4.710 | 14,351 | -0.04(-0.74%) |
Mar 14, 2024 | 4.790 | 4.790 | 4.730 | 4.745 | 30,085 | -0.04(-0.94%) |
Mar 13, 2024 | 4.810 | 4.810 | 4.760 | 4.790 | 15,541 | +0.01(+0.21%) |
Mar 12, 2024 | 4.830 | 4.830 | 4.770 | 4.780 | 14,923 | -0.05(-1.04%) |
Mar 11, 2024 | 4.790 | 4.830 | 4.770 | 4.830 | 121,666 | +0.03(+0.63%) |
Mar 08, 2024 | 4.800 | 4.820 | 4.780 | 4.800 | 40,559 | -0.01(-0.21%) |
Mar 07, 2024 | 4.800 | 4.830 | 4.800 | 4.810 | 61,874 | +0.00(+0.00%) |
Mar 06, 2024 | 4.790 | 4.810 | 4.760 | 4.810 | 54,670 | +0.02(+0.42%) |
Mar 05, 2024 | 4.810 | 4.845 | 4.790 | 4.790 | 56,260 | -0.02(-0.42%) |
Mar 04, 2024 | 4.780 | 4.810 | 4.771 | 4.810 | 52,290 | +0.02(+0.52%) |
Mar 01, 2024 | 4.820 | 4.820 | 4.760 | 4.785 | 22,056 | -0.01(-0.31%) |
Feb 29, 2024 | 4.750 | 4.800 | 4.720 | 4.800 | 32,970 | +0.01(+0.21%) |
Feb 28, 2024 | 4.810 | 4.850 | 4.760 | 4.790 | 42,959 | +0.01(+0.21%) |
Feb 27, 2024 | 4.830 | 4.840 | 4.780 | 4.780 | 14,419 | +0.06(+1.27%) |
Feb 26, 2024 | 4.730 | 4.760 | 4.702 | 4.720 | 18,609 | -0.01(-0.19%) |
Feb 23, 2024 | 4.800 | 4.810 | 4.720 | 4.729 | 39,383 | -0.07(-1.48%) |
Feb 22, 2024 | 4.830 | 4.870 | 4.795 | 4.800 | 27,321 | +0.00(+0.00%) |
Feb 21, 2024 | 4.890 | 4.890 | 4.790 | 4.800 | 22,103 | -0.03(-0.62%) |
Feb 20, 2024 | 4.800 | 4.860 | 4.785 | 4.830 | 29,637 | +0.02(+0.42%) |
Feb 16, 2024 | 4.750 | 4.840 | 4.715 | 4.810 | 132,041 | -0.06(-1.23%) |
Feb 15, 2024 | 4.800 | 4.870 | 4.780 | 4.870 | 64,143 | +0.10(+2.10%) |
Feb 14, 2024 | 4.960 | 4.980 | 4.720 | 4.770 | 81,170 | -0.09(-1.85%) |
Feb 13, 2024 | 4.910 | 4.960 | 4.770 | 4.860 | 26,087 | -0.10(-2.02%) |
Feb 12, 2024 | 4.940 | 4.970 | 4.870 | 4.960 | 21,565 | +0.10(+2.06%) |
Feb 09, 2024 | 4.830 | 4.900 | 4.815 | 4.860 | 46,564 | -0.09(-1.82%) |
Feb 08, 2024 | 4.920 | 4.950 | 4.820 | 4.950 | 89,020 | -0.01(-0.20%) |
Feb 07, 2024 | 4.960 | 5.000 | 4.910 | 4.960 | 103,980 | +0.06(+1.22%) |
Feb 06, 2024 | 4.900 | 4.980 | 4.900 | 4.900 | 31,311 | -0.01(-0.20%) |
Feb 05, 2024 | 5.040 | 5.040 | 4.880 | 4.910 | 50,153 | -0.13(-2.58%) |
Feb 02, 2024 | 4.980 | 5.050 | 4.970 | 5.040 | 35,802 | +0.03(+0.60%) |
Feb 01, 2024 | 5.020 | 5.060 | 4.920 | 5.010 | 44,342 | -0.01(-0.20%) |
Jan 31, 2024 | 5.120 | 5.120 | 4.962 | 5.020 | 28,999 | -0.07(-1.38%) |
Jan 30, 2024 | 5.000 | 5.090 | 4.970 | 5.090 | 21,985 | +0.06(+1.19%) |
Jan 29, 2024 | 5.120 | 5.120 | 4.980 | 5.030 | 34,118 | -0.07(-1.37%) |
Jan 26, 2024 | 5.100 | 5.118 | 5.070 | 5.100 | 69,418 | +0.00(+0.00%) |
Jan 25, 2024 | 5.120 | 5.140 | 5.060 | 5.100 | 51,372 | +0.08(+1.59%) |
Jan 24, 2024 | 5.180 | 5.195 | 5.020 | 5.020 | 41,939 | -0.06(-1.18%) |
Jan 23, 2024 | 5.000 | 5.110 | 4.990 | 5.080 | 30,284 | +0.09(+1.80%) |
Jan 22, 2024 | 4.970 | 4.990 | 4.920 | 4.990 | 25,827 | -0.05(-0.99%) |
Jan 19, 2024 | 5.020 | 5.062 | 4.990 | 5.040 | 27,997 | +0.05(+1.00%) |
Jan 18, 2024 | 5.010 | 5.020 | 4.970 | 4.990 | 17,024 | -0.09(-1.77%) |
Jan 17, 2024 | 5.130 | 5.130 | 5.050 | 5.080 | 21,935 | +0.02(+0.40%) |
Jan 16, 2024 | 5.110 | 5.080 | 5.009 | 5.060 | 43,623 | -0.10(-1.94%) |
Jan 12, 2024 | 5.220 | 5.230 | 5.081 | 5.160 | 37,107 | +0.03(+0.58%) |
Jan 11, 2024 | 5.150 | 5.150 | 5.000 | 5.130 | 39,582 | +0.01(+0.20%) |
Jan 10, 2024 | 5.110 | 5.140 | 5.077 | 5.120 | 26,767 | -0.07(-1.32%) |
Jan 09, 2024 | 5.180 | 5.230 | 5.120 | 5.188 | 19,681 | -0.04(-0.80%) |
Jan 08, 2024 | 5.280 | 5.280 | 5.210 | 5.230 | 37,755 | +0.01(+0.19%) |
Jan 05, 2024 | 5.210 | 5.304 | 5.150 | 5.220 | 66,242 | +0.01(+0.19%) |
Jan 04, 2024 | 5.170 | 5.230 | 5.170 | 5.210 | 34,864 | -0.01(-0.19%) |
Jan 03, 2024 | 5.250 | 5.300 | 5.200 | 5.220 | 40,187 | -0.07(-1.32%) |