Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 4.730 | 4.870 | 4.730 | 4.770 | 808,833 | +0.05(+1.06%) |
May 21, 2024 | 4.770 | 4.790 | 4.650 | 4.720 | 833,839 | -0.10(-2.07%) |
May 20, 2024 | 4.940 | 4.960 | 4.815 | 4.820 | 1,206,402 | -0.23(-4.55%) |
May 17, 2024 | 5.050 | 5.110 | 4.985 | 5.050 | 361,435 | +0.00(+0.00%) |
May 16, 2024 | 5.180 | 5.190 | 4.750 | 5.050 | 1,258,941 | -0.11(-2.13%) |
May 15, 2024 | 5.220 | 5.240 | 5.070 | 5.160 | 650,241 | +0.00(+0.00%) |
May 14, 2024 | 5.140 | 5.170 | 5.085 | 5.160 | 562,680 | +0.03(+0.58%) |
May 13, 2024 | 5.130 | 5.250 | 5.110 | 5.130 | 721,872 | +0.02(+0.39%) |
May 10, 2024 | 5.120 | 5.139 | 5.050 | 5.110 | 292,871 | +0.02(+0.39%) |
May 09, 2024 | 5.190 | 5.230 | 5.080 | 5.090 | 279,667 | -0.01(-0.20%) |
May 08, 2024 | 4.990 | 5.160 | 4.990 | 5.100 | 612,781 | +0.10(+2.00%) |
May 07, 2024 | 5.060 | 5.080 | 4.940 | 5.000 | 677,829 | -0.07(-1.38%) |
May 06, 2024 | 5.030 | 5.110 | 5.030 | 5.070 | 338,906 | +0.06(+1.20%) |
May 03, 2024 | 5.050 | 5.050 | 4.975 | 5.010 | 394,584 | -0.02(-0.40%) |
May 02, 2024 | 4.970 | 5.140 | 4.970 | 5.030 | 862,385 | +0.16(+3.29%) |
May 01, 2024 | 4.790 | 4.900 | 4.765 | 4.870 | 444,055 | +0.10(+2.10%) |
Apr 30, 2024 | 4.820 | 4.870 | 4.740 | 4.770 | 903,634 | -0.09(-1.85%) |
Apr 29, 2024 | 4.890 | 4.935 | 4.780 | 4.860 | 479,200 | -0.03(-0.61%) |
Apr 26, 2024 | 4.890 | 4.970 | 4.850 | 4.890 | 311,867 | +0.04(+0.82%) |
Apr 25, 2024 | 4.900 | 4.900 | 4.835 | 4.850 | 180,433 | -0.05(-1.02%) |
Apr 24, 2024 | 4.900 | 4.965 | 4.860 | 4.900 | 569,017 | +0.07(+1.45%) |
Apr 23, 2024 | 4.780 | 4.870 | 4.775 | 4.830 | 541,618 | +0.07(+1.47%) |
Apr 22, 2024 | 4.750 | 4.850 | 4.730 | 4.760 | 643,433 | +0.02(+0.42%) |
Apr 19, 2024 | 4.720 | 4.770 | 4.682 | 4.740 | 525,416 | +0.01(+0.21%) |
Apr 18, 2024 | 4.720 | 4.810 | 4.700 | 4.730 | 593,280 | +0.05(+1.07%) |
Apr 17, 2024 | 4.730 | 4.765 | 4.640 | 4.680 | 793,118 | -0.03(-0.64%) |
Apr 16, 2024 | 4.840 | 4.840 | 4.640 | 4.710 | 1,049,976 | -0.12(-2.48%) |
Apr 15, 2024 | 4.820 | 4.960 | 4.750 | 4.830 | 917,304 | +0.07(+1.41%) |
Apr 12, 2024 | 4.915 | 4.915 | 4.763 | 4.763 | 567,405 | -0.18(-3.66%) |
Apr 11, 2024 | 5.030 | 5.097 | 4.925 | 4.944 | 642,166 | -0.07(-1.33%) |
Apr 10, 2024 | 5.068 | 5.154 | 5.001 | 5.011 | 683,858 | -0.06(-1.13%) |
Apr 09, 2024 | 5.058 | 5.111 | 4.936 | 5.068 | 998,394 | +0.04(+0.76%) |
Apr 08, 2024 | 5.030 | 5.073 | 4.982 | 5.030 | 759,803 | +0.05(+0.96%) |
Apr 05, 2024 | 4.925 | 5.011 | 4.925 | 4.982 | 609,435 | +0.06(+1.16%) |
Apr 04, 2024 | 4.896 | 5.044 | 4.887 | 4.925 | 1,063,469 | +0.07(+1.37%) |
Apr 03, 2024 | 4.839 | 4.896 | 4.763 | 4.858 | 567,436 | +0.02(+0.39%) |
Apr 02, 2024 | 4.849 | 4.896 | 4.792 | 4.839 | 603,300 | -0.01(-0.20%) |
Apr 01, 2024 | 4.849 | 4.973 | 4.801 | 4.849 | 781,360 | +0.05(+0.99%) |
Mar 28, 2024 | 4.687 | 4.820 | 4.820 | 4.801 | 1,283,930 | +0.11(+2.44%) |
Mar 27, 2024 | 4.668 | 4.720 | 4.668 | 4.687 | 416,735 | +0.00(+0.00%) |
Mar 26, 2024 | 4.715 | 4.715 | 4.625 | 4.687 | 671,313 | -0.01(-0.20%) |
Mar 25, 2024 | 4.668 | 4.715 | 4.611 | 4.696 | 701,997 | +0.03(+0.61%) |
Mar 22, 2024 | 4.668 | 4.725 | 4.625 | 4.668 | 642,920 | -0.09(-1.80%) |
Mar 21, 2024 | 4.753 | 4.820 | 4.677 | 4.753 | 607,791 | +0.05(+1.01%) |
Mar 20, 2024 | 4.611 | 4.858 | 4.601 | 4.706 | 1,017,453 | +0.09(+1.86%) |
Mar 19, 2024 | 4.706 | 4.706 | 4.239 | 4.620 | 1,260,304 | -0.13(-2.81%) |
Mar 18, 2024 | 4.830 | 4.830 | 4.696 | 4.753 | 1,086,653 | -0.06(-1.19%) |
Mar 15, 2024 | 4.839 | 4.934 | 4.763 | 4.811 | 1,273,812 | -0.12(-2.51%) |
Mar 14, 2024 | 5.058 | 5.058 | 4.792 | 4.934 | 1,836,342 | -0.16(-3.18%) |
Mar 13, 2024 | 4.982 | 5.115 | 4.982 | 5.096 | 1,624,558 | +0.11(+2.29%) |
Mar 12, 2024 | 4.811 | 5.020 | 4.782 | 4.982 | 1,562,098 | +0.20(+4.18%) |
Mar 11, 2024 | 4.801 | 4.934 | 4.773 | 4.782 | 636,112 | +0.01(+0.20%) |
Mar 08, 2024 | 4.753 | 4.782 | 4.639 | 4.773 | 1,203,305 | +0.01(+0.20%) |
Mar 07, 2024 | 4.944 | 4.982 | 4.696 | 4.763 | 1,322,700 | -0.19(-3.85%) |
Mar 06, 2024 | 5.087 | 5.115 | 4.925 | 4.954 | 1,129,625 | -0.13(-2.62%) |
Mar 05, 2024 | 5.001 | 5.096 | 4.934 | 5.087 | 751,250 | +0.09(+1.71%) |
Mar 04, 2024 | 5.115 | 5.115 | 4.973 | 5.001 | 670,732 | -0.13(-2.60%) |
Mar 01, 2024 | 4.992 | 5.206 | 4.992 | 5.135 | 1,162,713 | +0.15(+3.06%) |
Feb 29, 2024 | 5.001 | 5.054 | 4.963 | 4.982 | 1,168,487 | +0.00(+0.00%) |
Feb 28, 2024 | 4.934 | 4.982 | 4.858 | 4.982 | 278,194 | -0.01(-0.19%) |
Feb 27, 2024 | 4.915 | 5.015 | 4.849 | 4.992 | 523,087 | +0.10(+1.95%) |
Feb 26, 2024 | 4.963 | 4.996 | 4.839 | 4.896 | 402,896 | -0.09(-1.72%) |
Feb 23, 2024 | 4.954 | 5.020 | 4.934 | 4.982 | 669,175 | +0.07(+1.36%) |
Feb 22, 2024 | 4.839 | 4.982 | 4.811 | 4.915 | 758,769 | +0.08(+1.57%) |
Feb 21, 2024 | 4.782 | 4.944 | 4.782 | 4.839 | 658,699 | +0.08(+1.60%) |
Feb 20, 2024 | 4.811 | 4.811 | 4.725 | 4.763 | 589,443 | -0.04(-0.79%) |
Feb 16, 2024 | 4.849 | 4.896 | 4.734 | 4.801 | 835,049 | +0.02(+0.40%) |
Feb 15, 2024 | 4.696 | 4.792 | 4.696 | 4.782 | 783,777 | +0.07(+1.41%) |
Feb 14, 2024 | 4.611 | 4.720 | 4.587 | 4.715 | 892,487 | +0.17(+3.77%) |
Feb 13, 2024 | 4.439 | 4.592 | 4.439 | 4.544 | 953,069 | +0.03(+0.63%) |
Feb 12, 2024 | 4.496 | 4.563 | 4.468 | 4.515 | 1,004,845 | +0.06(+1.28%) |
Feb 09, 2024 | 4.525 | 4.525 | 4.406 | 4.458 | 547,044 | -0.03(-0.64%) |
Feb 08, 2024 | 4.544 | 4.549 | 4.391 | 4.487 | 1,341,026 | -0.11(-2.48%) |
Feb 07, 2024 | 4.611 | 4.668 | 4.572 | 4.601 | 784,238 | -0.03(-0.62%) |
Feb 06, 2024 | 4.582 | 4.682 | 4.544 | 4.630 | 1,364,306 | +0.13(+2.97%) |
Feb 05, 2024 | 4.572 | 4.572 | 4.430 | 4.496 | 673,231 | -0.04(-0.84%) |
Feb 02, 2024 | 4.572 | 4.606 | 4.506 | 4.534 | 578,040 | -0.07(-1.45%) |
Feb 01, 2024 | 4.620 | 4.647 | 4.553 | 4.601 | 649,384 | +0.02(+0.42%) |
Jan 31, 2024 | 4.487 | 4.687 | 4.487 | 4.582 | 1,224,242 | +0.05(+1.05%) |
Jan 30, 2024 | 4.525 | 4.563 | 4.501 | 4.534 | 396,443 | -0.02(-0.42%) |
Jan 29, 2024 | 4.563 | 4.572 | 4.458 | 4.553 | 492,883 | +0.02(+0.42%) |
Jan 26, 2024 | 4.563 | 4.577 | 4.515 | 4.534 | 550,419 | -0.02(-0.42%) |
Jan 25, 2024 | 4.544 | 4.563 | 4.458 | 4.553 | 635,563 | +0.00(+0.00%) |
Jan 24, 2024 | 4.534 | 4.572 | 4.511 | 4.553 | 797,616 | +0.09(+1.92%) |
Jan 23, 2024 | 4.430 | 4.530 | 4.430 | 4.468 | 813,294 | +0.10(+2.40%) |
Jan 22, 2024 | 4.391 | 4.406 | 4.315 | 4.363 | 823,441 | -0.05(-1.08%) |
Jan 19, 2024 | 4.439 | 4.439 | 4.315 | 4.411 | 640,299 | -0.02(-0.43%) |
Jan 18, 2024 | 4.430 | 4.453 | 4.353 | 4.430 | 578,203 | +0.04(+0.87%) |
Jan 17, 2024 | 4.277 | 4.458 | 4.277 | 4.391 | 926,993 | +0.07(+1.54%) |
Jan 16, 2024 | 4.515 | 4.525 | 4.239 | 4.325 | 1,645,685 | -0.25(-5.42%) |
Jan 12, 2024 | 4.639 | 4.649 | 4.553 | 4.572 | 1,188,962 | -0.06(-1.23%) |
Jan 11, 2024 | 4.525 | 4.668 | 4.487 | 4.630 | 1,245,201 | +0.11(+2.53%) |
Jan 10, 2024 | 4.525 | 4.663 | 4.525 | 4.515 | 802,249 | +0.00(+0.00%) |
Jan 09, 2024 | 4.544 | 4.544 | 4.468 | 4.515 | 929,929 | -0.07(-1.46%) |
Jan 08, 2024 | 4.620 | 4.620 | 4.515 | 4.582 | 765,515 | -0.06(-1.23%) |
Jan 05, 2024 | 4.630 | 4.658 | 4.587 | 4.639 | 389,516 | +0.00(+0.00%) |
Jan 04, 2024 | 4.639 | 4.692 | 4.611 | 4.639 | 423,653 | -0.03(-0.61%) |
Jan 03, 2024 | 4.611 | 4.696 | 4.581 | 4.668 | 572,215 | +0.08(+1.66%) |
Jan 02, 2024 | 4.649 | 4.653 | 4.492 | 4.592 | 688,857 | -0.08(-1.63%) |
Dec 29, 2023 | 4.706 | 4.725 | 4.649 | 4.668 | 718,956 | -0.04(-0.81%) |
Dec 28, 2023 | 4.553 | 4.725 | 4.553 | 4.706 | 931,227 | +0.15(+3.35%) |
Dec 27, 2023 | 4.563 | 4.563 | 4.506 | 4.553 | 355,993 | +0.01(+0.21%) |
Dec 26, 2023 | 4.611 | 4.615 | 4.515 | 4.544 | 273,804 | -0.06(-1.24%) |
Dec 22, 2023 | 4.601 | 4.634 | 4.572 | 4.601 | 510,692 | +0.00(+0.00%) |
Dec 21, 2023 | 4.515 | 4.601 | 4.496 | 4.601 | 640,240 | +0.12(+2.77%) |
Dec 20, 2023 | 4.515 | 4.592 | 4.468 | 4.477 | 687,997 | -0.05(-1.05%) |
Dec 19, 2023 | 4.477 | 4.568 | 4.477 | 4.525 | 905,112 | +0.08(+1.71%) |
Dec 18, 2023 | 4.572 | 4.572 | 4.415 | 4.449 | 698,903 | -0.07(-1.48%) |
Dec 15, 2023 | 4.411 | 4.572 | 4.344 | 4.515 | 2,446,865 | +0.12(+2.82%) |
Dec 14, 2023 | 4.296 | 4.477 | 4.296 | 4.391 | 1,053,931 | +0.10(+2.22%) |
Dec 13, 2023 | 4.258 | 4.325 | 4.191 | 4.296 | 920,876 | +0.03(+0.67%) |
Dec 12, 2023 | 4.296 | 4.306 | 4.253 | 4.268 | 873,026 | +0.01(+0.22%) |
Dec 11, 2023 | 4.344 | 4.377 | 4.258 | 4.258 | 731,609 | -0.11(-2.61%) |
Dec 08, 2023 | 4.315 | 4.430 | 4.315 | 4.372 | 646,870 | +0.05(+1.10%) |
Dec 07, 2023 | 4.268 | 4.334 | 4.258 | 4.325 | 424,698 | +0.07(+1.57%) |
Dec 06, 2023 | 4.201 | 4.306 | 4.201 | 4.258 | 816,627 | +0.06(+1.36%) |
Dec 05, 2023 | 4.249 | 4.263 | 4.201 | 4.201 | 674,444 | -0.07(-1.56%) |
Dec 04, 2023 | 4.191 | 4.311 | 4.191 | 4.268 | 904,707 | +0.02(+0.45%) |
Dec 01, 2023 | 4.220 | 4.287 | 4.144 | 4.249 | 893,667 | +0.03(+0.68%) |
Nov 30, 2023 | 4.277 | 4.339 | 4.201 | 4.220 | 1,662,257 | -0.02(-0.45%) |
Nov 29, 2023 | 4.191 | 4.249 | 4.134 | 4.239 | 775,791 | +0.04(+0.91%) |
Nov 28, 2023 | 4.239 | 4.334 | 4.206 | 4.201 | 1,036,347 | -0.04(-0.90%) |
Nov 27, 2023 | 4.296 | 4.334 | 4.201 | 4.239 | 1,163,699 | -0.13(-3.05%) |
Nov 24, 2023 | 4.315 | 4.444 | 4.268 | 4.372 | 816,734 | +0.05(+1.10%) |
Nov 22, 2023 | 4.630 | 4.630 | 4.249 | 4.325 | 1,255,543 | -0.31(-6.78%) |
Nov 21, 2023 | 4.572 | 4.792 | 4.020 | 4.639 | 3,487,977 | -0.26(-5.25%) |
Nov 20, 2023 | 4.801 | 4.944 | 4.773 | 4.896 | 1,233,172 | +0.09(+1.78%) |
Nov 17, 2023 | 4.687 | 4.830 | 4.658 | 4.811 | 1,541,440 | +0.12(+2.64%) |
Nov 16, 2023 | 4.687 | 4.722 | 4.592 | 4.687 | 907,469 | -0.06(-1.20%) |
Nov 15, 2023 | 4.744 | 4.868 | 4.734 | 4.744 | 721,748 | +0.01(+0.20%) |
Nov 14, 2023 | 4.687 | 4.744 | 4.639 | 4.734 | 799,242 | +0.08(+1.64%) |
Nov 13, 2023 | 4.563 | 4.730 | 4.553 | 4.658 | 1,031,185 | +0.11(+2.52%) |
Nov 10, 2023 | 4.582 | 4.610 | 4.525 | 4.544 | 553,632 | -0.03(-0.63%) |
Nov 09, 2023 | 4.572 | 4.611 | 4.525 | 4.572 | 542,876 | -0.02(-0.41%) |
Nov 08, 2023 | 4.658 | 4.687 | 4.572 | 4.592 | 353,913 | -0.06(-1.23%) |
Nov 07, 2023 | 4.668 | 4.692 | 4.601 | 4.649 | 568,285 | -0.04(-0.81%) |
Nov 06, 2023 | 4.668 | 4.744 | 4.653 | 4.687 | 442,059 | +0.07(+1.44%) |
Nov 03, 2023 | 4.649 | 4.734 | 4.620 | 4.620 | 586,422 | +0.03(+0.62%) |
Nov 02, 2023 | 4.601 | 4.639 | 4.558 | 4.592 | 534,026 | +0.03(+0.63%) |
Nov 01, 2023 | 4.525 | 4.601 | 4.487 | 4.563 | 874,254 | +0.06(+1.27%) |
Oct 31, 2023 | 4.430 | 4.520 | 4.411 | 4.506 | 846,239 | +0.04(+0.85%) |
Oct 30, 2023 | 4.525 | 4.601 | 4.439 | 4.468 | 446,903 | +0.00(+0.00%) |
Oct 27, 2023 | 4.458 | 4.520 | 4.420 | 4.468 | 552,698 | +0.07(+1.52%) |
Oct 26, 2023 | 4.525 | 4.563 | 4.401 | 4.401 | 1,000,208 | -0.12(-2.74%) |
Oct 25, 2023 | 4.525 | 4.568 | 4.458 | 4.525 | 831,219 | -0.02(-0.42%) |
Oct 24, 2023 | 4.477 | 4.592 | 4.449 | 4.544 | 907,299 | +0.10(+2.36%) |
Oct 23, 2023 | 4.411 | 4.511 | 4.377 | 4.439 | 836,489 | +0.00(+0.00%) |
Oct 20, 2023 | 4.391 | 4.468 | 4.230 | 4.439 | 851,203 | +0.01(+0.22%) |
Oct 19, 2023 | 4.525 | 4.592 | 4.406 | 4.430 | 833,293 | -0.10(-2.11%) |
Oct 18, 2023 | 4.572 | 4.572 | 4.391 | 4.525 | 1,620,295 | -0.09(-1.86%) |
Oct 17, 2023 | 4.687 | 4.701 | 4.563 | 4.611 | 710,445 | -0.08(-1.63%) |
Oct 16, 2023 | 4.849 | 4.868 | 4.620 | 4.687 | 1,341,069 | -0.12(-2.57%) |
Oct 13, 2023 | 4.773 | 4.830 | 4.715 | 4.811 | 1,087,315 | +0.06(+1.20%) |
Oct 12, 2023 | 4.753 | 4.774 | 4.677 | 4.753 | 776,302 | +0.00(+0.00%) |
Oct 11, 2023 | 4.820 | 4.887 | 4.715 | 4.753 | 802,601 | -0.01(-0.20%) |
Oct 10, 2023 | 4.715 | 4.877 | 4.687 | 4.763 | 1,116,966 | +0.09(+1.83%) |
Oct 09, 2023 | 4.620 | 4.720 | 4.572 | 4.677 | 978,129 | +0.06(+1.24%) |
Oct 06, 2023 | 4.525 | 4.686 | 4.525 | 4.620 | 1,490,751 | +0.10(+2.11%) |
Oct 05, 2023 | 4.525 | 4.572 | 4.477 | 4.525 | 915,919 | -0.02(-0.42%) |
Oct 04, 2023 | 4.592 | 4.611 | 4.501 | 4.544 | 864,435 | -0.06(-1.24%) |
Oct 03, 2023 | 4.677 | 4.734 | 4.539 | 4.601 | 1,273,105 | -0.14(-3.01%) |
Oct 02, 2023 | 4.763 | 4.801 | 4.706 | 4.744 | 691,021 | +0.00(+0.00%) |
Sep 29, 2023 | 4.830 | 4.887 | 4.744 | 4.744 | 870,452 | -0.05(-0.99%) |
Sep 28, 2023 | 4.725 | 4.820 | 4.696 | 4.792 | 949,889 | +0.07(+1.41%) |
Sep 27, 2023 | 4.734 | 4.763 | 4.687 | 4.725 | 638,411 | +0.01(+0.20%) |
Sep 26, 2023 | 4.725 | 4.773 | 4.668 | 4.715 | 615,151 | -0.05(-1.00%) |
Sep 25, 2023 | 4.839 | 4.787 | 4.753 | 4.763 | 2,467,804 | -0.10(-2.15%) |
Sep 22, 2023 | 4.858 | 4.944 | 4.849 | 4.868 | 832,472 | +0.04(+0.79%) |
Sep 21, 2023 | 4.744 | 4.839 | 4.744 | 4.830 | 459,484 | +0.03(+0.60%) |
Sep 20, 2023 | 4.773 | 4.868 | 4.753 | 4.801 | 789,812 | +0.02(+0.40%) |
Sep 19, 2023 | 4.763 | 4.830 | 4.734 | 4.782 | 589,715 | +0.01(+0.20%) |
Sep 18, 2023 | 4.715 | 4.792 | 4.715 | 4.773 | 548,681 | +0.00(+0.00%) |
Sep 15, 2023 | 4.801 | 4.820 | 4.758 | 4.773 | 730,692 | -0.05(-0.99%) |
Sep 14, 2023 | 4.839 | 4.858 | 4.801 | 4.820 | 542,348 | +0.02(+0.40%) |
Sep 13, 2023 | 4.849 | 4.877 | 4.782 | 4.801 | 538,550 | -0.06(-1.18%) |
Sep 12, 2023 | 4.868 | 4.911 | 4.830 | 4.858 | 673,617 | +0.03(+0.59%) |
Sep 11, 2023 | 4.849 | 4.968 | 4.687 | 4.830 | 2,498,945 | -0.06(-1.17%) |
Sep 08, 2023 | 4.839 | 4.892 | 4.811 | 4.887 | 460,576 | +0.02(+0.39%) |
Sep 07, 2023 | 4.820 | 4.925 | 4.801 | 4.868 | 1,099,400 | -0.03(-0.58%) |
Sep 06, 2023 | 4.820 | 4.958 | 4.820 | 4.896 | 878,546 | +0.05(+0.98%) |
Sep 05, 2023 | 4.811 | 4.873 | 4.801 | 4.849 | 612,967 | -0.03(-0.59%) |