Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 5.220 | 5.250 | 5.210 | 5.220 | 119,073 | -0.02(-0.38%) |
Jun 13, 2024 | 5.270 | 5.270 | 5.210 | 5.240 | 116,146 | +0.01(+0.19%) |
Jun 12, 2024 | 5.200 | 5.290 | 5.180 | 5.230 | 116,997 | +0.03(+0.58%) |
Jun 11, 2024 | 5.130 | 5.200 | 5.130 | 5.200 | 69,661 | +0.05(+0.97%) |
Jun 10, 2024 | 5.140 | 5.200 | 5.140 | 5.150 | 138,874 | -0.02(-0.39%) |
Jun 07, 2024 | 5.180 | 5.200 | 5.150 | 5.170 | 66,096 | -0.01(-0.19%) |
Jun 06, 2024 | 5.140 | 5.190 | 5.140 | 5.180 | 92,553 | -0.01(-0.19%) |
Jun 05, 2024 | 5.110 | 5.200 | 5.080 | 5.190 | 114,598 | +0.09(+1.76%) |
Jun 04, 2024 | 5.110 | 5.110 | 5.060 | 5.100 | 117,517 | +0.02(+0.39%) |
Jun 03, 2024 | 5.070 | 5.100 | 5.035 | 5.080 | 113,678 | +0.01(+0.20%) |
May 31, 2024 | 5.050 | 5.088 | 5.000 | 5.070 | 116,653 | +0.03(+0.60%) |
May 30, 2024 | 5.020 | 5.121 | 5.020 | 5.040 | 179,770 | +0.00(+0.00%) |
May 29, 2024 | 5.050 | 5.090 | 4.965 | 5.040 | 298,893 | -0.04(-0.79%) |
May 28, 2024 | 5.110 | 5.150 | 5.080 | 5.080 | 195,113 | -0.04(-0.78%) |
May 24, 2024 | 5.070 | 5.136 | 5.070 | 5.120 | 71,029 | +0.05(+0.99%) |
May 23, 2024 | 5.190 | 5.190 | 5.060 | 5.070 | 132,059 | -0.11(-2.12%) |
May 22, 2024 | 5.180 | 5.190 | 5.150 | 5.180 | 106,512 | +0.00(+0.00%) |
May 21, 2024 | 5.150 | 5.200 | 5.150 | 5.180 | 136,561 | +0.02(+0.39%) |
May 20, 2024 | 5.110 | 5.180 | 5.110 | 5.160 | 93,948 | +0.03(+0.58%) |
May 17, 2024 | 5.100 | 5.165 | 5.084 | 5.130 | 226,928 | +0.00(+0.00%) |
May 16, 2024 | 5.090 | 5.130 | 5.080 | 5.130 | 124,653 | +0.01(+0.20%) |
May 15, 2024 | 5.050 | 5.120 | 5.050 | 5.120 | 202,146 | +0.07(+1.39%) |
May 14, 2024 | 5.030 | 5.065 | 5.030 | 5.050 | 129,546 | +0.00(+0.00%) |
May 13, 2024 | 5.070 | 5.075 | 5.035 | 5.050 | 66,017 | -0.02(-0.39%) |
May 10, 2024 | 5.030 | 5.070 | 5.022 | 5.070 | 174,936 | +0.04(+0.80%) |
May 09, 2024 | 4.970 | 5.060 | 4.970 | 5.030 | 137,497 | +0.02(+0.40%) |
May 08, 2024 | 4.950 | 5.020 | 4.950 | 5.010 | 125,104 | -0.01(-0.20%) |
May 07, 2024 | 4.940 | 5.040 | 4.910 | 5.020 | 153,412 | +0.02(+0.40%) |
May 06, 2024 | 4.960 | 5.020 | 4.960 | 5.000 | 149,083 | +0.06(+1.21%) |
May 03, 2024 | 4.960 | 4.970 | 4.940 | 4.940 | 113,230 | +0.03(+0.61%) |
May 02, 2024 | 4.890 | 4.940 | 4.875 | 4.910 | 283,896 | +0.03(+0.61%) |
May 01, 2024 | 4.830 | 4.924 | 4.830 | 4.880 | 215,898 | +0.01(+0.21%) |
Apr 30, 2024 | 4.930 | 4.960 | 4.850 | 4.870 | 240,747 | -0.06(-1.22%) |
Apr 29, 2024 | 4.900 | 4.950 | 4.900 | 4.930 | 249,528 | +0.02(+0.41%) |
Apr 26, 2024 | 4.850 | 4.955 | 4.850 | 4.910 | 146,514 | +0.07(+1.34%) |
Apr 25, 2024 | 4.820 | 4.870 | 4.820 | 4.845 | 152,696 | -0.04(-0.92%) |
Apr 24, 2024 | 4.870 | 4.900 | 4.850 | 4.890 | 87,973 | +0.03(+0.62%) |
Apr 23, 2024 | 4.830 | 4.900 | 4.830 | 4.860 | 107,687 | +0.03(+0.62%) |
Apr 22, 2024 | 4.870 | 4.870 | 4.830 | 4.830 | 128,320 | -0.03(-0.62%) |
Apr 19, 2024 | 4.890 | 4.910 | 4.840 | 4.860 | 114,187 | -0.03(-0.61%) |
Apr 18, 2024 | 4.940 | 4.960 | 4.890 | 4.890 | 87,113 | -0.12(-2.32%) |
Apr 17, 2024 | 4.970 | 5.011 | 4.940 | 5.006 | 214,496 | +0.06(+1.11%) |
Apr 16, 2024 | 4.940 | 4.980 | 4.930 | 4.951 | 116,755 | +0.00(+0.02%) |
Apr 15, 2024 | 5.050 | 5.060 | 4.940 | 4.950 | 242,856 | -0.06(-1.20%) |
Apr 12, 2024 | 5.030 | 5.060 | 5.000 | 5.010 | 152,599 | -0.05(-0.99%) |
Apr 11, 2024 | 5.030 | 5.080 | 5.030 | 5.060 | 88,498 | +0.05(+1.00%) |
Apr 10, 2024 | 5.040 | 5.042 | 5.000 | 5.010 | 117,152 | -0.07(-1.38%) |
Apr 09, 2024 | 5.090 | 5.105 | 5.050 | 5.080 | 51,097 | -0.01(-0.20%) |
Apr 08, 2024 | 5.100 | 5.110 | 5.068 | 5.090 | 61,017 | +0.00(+0.00%) |
Apr 05, 2024 | 5.040 | 5.100 | 5.010 | 5.090 | 119,441 | +0.08(+1.60%) |
Apr 04, 2024 | 5.100 | 5.120 | 5.010 | 5.010 | 204,755 | -0.06(-1.18%) |
Apr 03, 2024 | 5.000 | 5.080 | 4.988 | 5.070 | 149,274 | +0.05(+1.00%) |
Apr 02, 2024 | 5.020 | 5.030 | 5.000 | 5.020 | 96,110 | -0.02(-0.40%) |
Apr 01, 2024 | 5.110 | 5.110 | 5.030 | 5.040 | 178,194 | -0.04(-0.79%) |
Mar 28, 2024 | 5.080 | 5.080 | 5.040 | 5.080 | 113,736 | +0.00(+0.00%) |
Mar 27, 2024 | 5.080 | 5.090 | 5.040 | 5.080 | 139,894 | +0.01(+0.20%) |
Mar 26, 2024 | 5.090 | 5.090 | 5.060 | 5.070 | 81,746 | +0.00(+0.00%) |
Mar 25, 2024 | 5.100 | 5.100 | 5.060 | 5.070 | 172,730 | -0.02(-0.39%) |
Mar 22, 2024 | 5.100 | 5.110 | 5.060 | 5.090 | 108,370 | -0.01(-0.20%) |
Mar 21, 2024 | 5.070 | 5.120 | 5.060 | 5.100 | 186,646 | +0.05(+0.99%) |
Mar 20, 2024 | 4.950 | 5.060 | 4.950 | 5.050 | 183,773 | +0.07(+1.41%) |
Mar 19, 2024 | 4.930 | 4.980 | 4.930 | 4.980 | 83,469 | +0.05(+1.01%) |
Mar 18, 2024 | 4.950 | 4.970 | 4.920 | 4.930 | 89,307 | +0.00(+0.00%) |
Mar 15, 2024 | 4.950 | 4.970 | 4.920 | 4.930 | 79,017 | +0.00(+0.00%) |
Mar 14, 2024 | 5.020 | 5.035 | 4.930 | 4.930 | 228,325 | -0.13(-2.57%) |
Mar 13, 2024 | 5.000 | 5.080 | 5.000 | 5.060 | 117,811 | +0.04(+0.80%) |
Mar 12, 2024 | 5.010 | 5.045 | 5.000 | 5.020 | 125,181 | +0.02(+0.40%) |
Mar 11, 2024 | 5.020 | 5.030 | 4.990 | 5.000 | 129,811 | -0.05(-0.99%) |
Mar 08, 2024 | 5.060 | 5.090 | 5.025 | 5.050 | 172,704 | -0.02(-0.39%) |
Mar 07, 2024 | 5.020 | 5.090 | 5.020 | 5.070 | 202,015 | +0.06(+1.20%) |
Mar 06, 2024 | 4.990 | 5.030 | 4.990 | 5.010 | 187,266 | +0.03(+0.60%) |
Mar 05, 2024 | 5.020 | 5.030 | 4.970 | 4.980 | 189,677 | -0.03(-0.60%) |
Mar 04, 2024 | 5.000 | 5.030 | 4.975 | 5.010 | 214,542 | -0.01(-0.20%) |
Mar 01, 2024 | 4.970 | 5.040 | 4.969 | 5.020 | 215,529 | +0.05(+1.01%) |
Feb 29, 2024 | 4.980 | 4.990 | 4.940 | 4.970 | 126,421 | +0.03(+0.61%) |
Feb 28, 2024 | 4.930 | 4.970 | 4.930 | 4.940 | 53,686 | -0.02(-0.40%) |
Feb 27, 2024 | 4.950 | 4.980 | 4.950 | 4.960 | 124,115 | +0.00(+0.00%) |
Feb 26, 2024 | 4.990 | 4.990 | 4.950 | 4.960 | 129,949 | +0.00(+0.00%) |
Feb 23, 2024 | 4.960 | 5.000 | 4.830 | 4.960 | 330,000 | +0.01(+0.20%) |
Feb 22, 2024 | 4.910 | 4.960 | 4.900 | 4.950 | 71,091 | +0.07(+1.43%) |
Feb 21, 2024 | 4.880 | 4.900 | 4.860 | 4.880 | 97,262 | +0.00(+0.00%) |
Feb 20, 2024 | 4.930 | 4.940 | 4.880 | 4.880 | 257,363 | -0.08(-1.61%) |
Feb 16, 2024 | 5.000 | 5.000 | 4.940 | 4.960 | 69,640 | -0.03(-0.60%) |
Feb 15, 2024 | 4.980 | 5.010 | 4.947 | 4.990 | 142,213 | -0.03(-0.60%) |
Feb 14, 2024 | 4.930 | 5.020 | 4.930 | 5.020 | 117,163 | +0.12(+2.45%) |
Feb 13, 2024 | 4.960 | 4.977 | 4.880 | 4.900 | 130,584 | -0.12(-2.39%) |
Feb 12, 2024 | 5.000 | 5.070 | 4.990 | 5.020 | 155,307 | +0.00(+0.00%) |
Feb 09, 2024 | 4.980 | 5.020 | 4.980 | 5.020 | 121,437 | +0.05(+1.01%) |
Feb 08, 2024 | 4.950 | 4.990 | 4.950 | 4.970 | 170,457 | +0.00(+0.00%) |
Feb 07, 2024 | 4.900 | 4.980 | 4.900 | 4.970 | 130,168 | +0.06(+1.22%) |
Feb 06, 2024 | 4.880 | 4.920 | 4.870 | 4.910 | 129,035 | +0.04(+0.82%) |
Feb 05, 2024 | 4.830 | 4.870 | 4.825 | 4.870 | 82,507 | +0.01(+0.21%) |
Feb 02, 2024 | 4.820 | 4.890 | 4.806 | 4.860 | 392,702 | +0.02(+0.41%) |
Feb 01, 2024 | 4.770 | 4.850 | 4.770 | 4.840 | 362,873 | +0.08(+1.68%) |
Jan 31, 2024 | 4.790 | 4.830 | 4.760 | 4.760 | 225,622 | -0.06(-1.24%) |
Jan 30, 2024 | 4.810 | 4.825 | 4.800 | 4.820 | 307,923 | +0.01(+0.21%) |
Jan 29, 2024 | 4.750 | 4.820 | 4.750 | 4.810 | 268,503 | +0.04(+0.84%) |
Jan 26, 2024 | 4.760 | 4.781 | 4.760 | 4.770 | 138,854 | +0.01(+0.21%) |
Jan 25, 2024 | 4.720 | 4.770 | 4.720 | 4.760 | 155,203 | +0.05(+1.06%) |
Jan 24, 2024 | 4.650 | 4.730 | 4.650 | 4.710 | 195,418 | +0.06(+1.29%) |
Jan 23, 2024 | 4.650 | 4.665 | 4.630 | 4.650 | 157,399 | -0.01(-0.21%) |
Jan 22, 2024 | 4.640 | 4.700 | 4.640 | 4.660 | 199,700 | +0.01(+0.22%) |
Jan 19, 2024 | 4.610 | 4.660 | 4.600 | 4.650 | 229,135 | +0.04(+0.87%) |
Jan 18, 2024 | 4.590 | 4.660 | 4.590 | 4.610 | 210,311 | -0.04(-0.86%) |
Jan 17, 2024 | 4.660 | 4.670 | 4.630 | 4.650 | 156,137 | -0.03(-0.64%) |
Jan 16, 2024 | 4.700 | 4.700 | 4.670 | 4.680 | 102,886 | -0.03(-0.64%) |
Jan 12, 2024 | 4.700 | 4.735 | 4.700 | 4.710 | 97,769 | +0.01(+0.32%) |
Jan 11, 2024 | 4.710 | 4.729 | 4.680 | 4.695 | 101,596 | -0.02(-0.53%) |
Jan 10, 2024 | 4.690 | 4.730 | 4.690 | 4.720 | 91,615 | +0.03(+0.64%) |
Jan 09, 2024 | 4.670 | 4.710 | 4.670 | 4.690 | 150,784 | +0.00(+0.00%) |
Jan 08, 2024 | 4.640 | 4.700 | 4.635 | 4.690 | 105,593 | +0.04(+0.86%) |
Jan 05, 2024 | 4.650 | 4.670 | 4.620 | 4.650 | 101,816 | +0.02(+0.43%) |
Jan 04, 2024 | 4.600 | 4.640 | 4.600 | 4.630 | 163,223 | +0.02(+0.43%) |
Jan 03, 2024 | 4.600 | 4.640 | 4.600 | 4.610 | 198,007 | -0.04(-0.86%) |
Jan 02, 2024 | 4.680 | 4.700 | 4.650 | 4.650 | 176,885 | -0.05(-1.06%) |
Dec 29, 2023 | 4.710 | 4.720 | 4.680 | 4.700 | 269,835 | +0.00(+0.00%) |
Dec 28, 2023 | 4.690 | 4.730 | 4.680 | 4.700 | 331,853 | +0.00(+0.00%) |
Dec 27, 2023 | 4.690 | 4.730 | 4.680 | 4.700 | 383,029 | +0.01(+0.21%) |
Dec 26, 2023 | 4.670 | 4.730 | 4.670 | 4.690 | 346,098 | +0.02(+0.43%) |
Dec 22, 2023 | 4.660 | 4.690 | 4.660 | 4.670 | 198,984 | +0.02(+0.43%) |
Dec 21, 2023 | 4.640 | 4.665 | 4.620 | 4.650 | 153,501 | -0.03(-0.75%) |
Dec 20, 2023 | 4.730 | 4.730 | 4.670 | 4.685 | 472,765 | -0.03(-0.53%) |
Dec 19, 2023 | 4.680 | 4.730 | 4.680 | 4.710 | 399,169 | +0.02(+0.43%) |
Dec 18, 2023 | 4.690 | 4.700 | 4.680 | 4.690 | 161,449 | +0.02(+0.43%) |
Dec 15, 2023 | 4.690 | 4.700 | 4.660 | 4.670 | 133,078 | -0.01(-0.21%) |
Dec 14, 2023 | 4.670 | 4.710 | 4.670 | 4.680 | 204,936 | -0.01(-0.21%) |
Dec 13, 2023 | 4.610 | 4.690 | 4.551 | 4.690 | 211,043 | +0.09(+1.96%) |
Dec 12, 2023 | 4.590 | 4.618 | 4.590 | 4.600 | 153,196 | -0.01(-0.21%) |
Dec 11, 2023 | 4.590 | 4.620 | 4.590 | 4.610 | 137,541 | +0.01(+0.22%) |
Dec 08, 2023 | 4.570 | 4.610 | 4.570 | 4.600 | 82,877 | +0.01(+0.22%) |
Dec 07, 2023 | 4.580 | 4.600 | 4.580 | 4.590 | 141,576 | +0.02(+0.44%) |
Dec 06, 2023 | 4.560 | 4.605 | 4.540 | 4.570 | 104,025 | +0.02(+0.44%) |
Dec 05, 2023 | 4.580 | 4.600 | 4.550 | 4.550 | 108,514 | -0.07(-1.52%) |
Dec 04, 2023 | 4.610 | 4.670 | 4.610 | 4.620 | 176,460 | -0.06(-1.28%) |
Dec 01, 2023 | 4.590 | 4.680 | 4.590 | 4.680 | 215,575 | +0.07(+1.52%) |
Nov 30, 2023 | 4.600 | 4.630 | 4.575 | 4.610 | 130,190 | +0.02(+0.44%) |
Nov 29, 2023 | 4.550 | 4.620 | 4.550 | 4.590 | 172,068 | -0.00(-0.11%) |
Nov 28, 2023 | 4.570 | 4.620 | 4.550 | 4.595 | 126,479 | +0.01(+0.33%) |
Nov 27, 2023 | 4.590 | 4.615 | 4.575 | 4.580 | 134,190 | -0.05(-1.08%) |
Nov 24, 2023 | 4.590 | 4.640 | 4.585 | 4.630 | 101,971 | +0.03(+0.65%) |
Nov 22, 2023 | 4.570 | 4.640 | 4.570 | 4.600 | 227,202 | +0.04(+0.99%) |
Nov 21, 2023 | 4.550 | 4.577 | 4.550 | 4.555 | 101,866 | -0.02(-0.33%) |
Nov 20, 2023 | 4.540 | 4.581 | 4.540 | 4.570 | 126,264 | +0.02(+0.44%) |
Nov 17, 2023 | 4.580 | 4.600 | 4.510 | 4.550 | 262,229 | +0.00(+0.00%) |
Nov 16, 2023 | 4.540 | 4.560 | 4.530 | 4.550 | 114,015 | -0.05(-1.09%) |
Nov 15, 2023 | 4.680 | 4.680 | 4.590 | 4.600 | 98,915 | -0.02(-0.43%) |
Nov 14, 2023 | 4.550 | 4.625 | 4.550 | 4.620 | 128,026 | +0.11(+2.44%) |
Nov 13, 2023 | 4.430 | 4.520 | 4.429 | 4.510 | 118,291 | +0.05(+1.12%) |
Nov 10, 2023 | 4.430 | 4.470 | 4.430 | 4.460 | 90,397 | +0.04(+0.90%) |
Nov 09, 2023 | 4.470 | 4.490 | 4.420 | 4.420 | 164,199 | -0.05(-1.12%) |
Nov 08, 2023 | 4.500 | 4.500 | 4.370 | 4.470 | 131,267 | -0.03(-0.67%) |
Nov 07, 2023 | 4.470 | 4.505 | 4.460 | 4.500 | 64,895 | +0.02(+0.45%) |
Nov 06, 2023 | 4.510 | 4.510 | 4.460 | 4.480 | 138,995 | -0.01(-0.22%) |
Nov 03, 2023 | 4.460 | 4.600 | 4.460 | 4.490 | 149,590 | +0.05(+1.13%) |
Nov 02, 2023 | 4.300 | 4.440 | 4.300 | 4.440 | 159,283 | +0.16(+3.74%) |
Nov 01, 2023 | 4.190 | 4.305 | 4.190 | 4.280 | 214,337 | +0.08(+1.90%) |
Oct 31, 2023 | 4.180 | 4.220 | 4.160 | 4.200 | 194,805 | +0.03(+0.72%) |
Oct 30, 2023 | 4.170 | 4.170 | 4.130 | 4.170 | 143,193 | +0.04(+0.97%) |
Oct 27, 2023 | 4.170 | 4.170 | 4.100 | 4.130 | 268,736 | -0.03(-0.72%) |
Oct 26, 2023 | 4.080 | 4.180 | 4.080 | 4.160 | 118,120 | -0.05(-1.19%) |
Oct 25, 2023 | 4.260 | 4.260 | 4.200 | 4.210 | 214,461 | -0.04(-0.94%) |
Oct 24, 2023 | 4.230 | 4.280 | 4.230 | 4.250 | 132,142 | +0.03(+0.71%) |
Oct 23, 2023 | 4.210 | 4.235 | 4.170 | 4.220 | 206,011 | -0.01(-0.24%) |
Oct 20, 2023 | 4.300 | 4.315 | 4.230 | 4.230 | 138,834 | -0.10(-2.31%) |
Oct 19, 2023 | 4.340 | 4.370 | 4.320 | 4.330 | 126,696 | -0.06(-1.37%) |
Oct 18, 2023 | 4.440 | 4.460 | 4.390 | 4.390 | 221,910 | -0.06(-1.35%) |
Oct 17, 2023 | 4.420 | 4.480 | 4.410 | 4.450 | 269,670 | +0.01(+0.23%) |
Oct 16, 2023 | 4.390 | 4.450 | 4.370 | 4.440 | 267,007 | +0.07(+1.60%) |
Oct 13, 2023 | 4.420 | 4.495 | 4.370 | 4.370 | 344,871 | -0.05(-1.13%) |
Oct 12, 2023 | 4.460 | 4.460 | 4.405 | 4.420 | 189,880 | -0.03(-0.67%) |
Oct 11, 2023 | 4.470 | 4.470 | 4.440 | 4.450 | 266,550 | -0.02(-0.45%) |
Oct 10, 2023 | 4.430 | 4.470 | 4.425 | 4.470 | 194,175 | +0.07(+1.59%) |
Oct 09, 2023 | 4.360 | 4.410 | 4.360 | 4.400 | 175,146 | +0.02(+0.46%) |
Oct 06, 2023 | 4.290 | 4.380 | 4.280 | 4.380 | 179,143 | +0.07(+1.62%) |
Oct 05, 2023 | 4.310 | 4.330 | 4.300 | 4.310 | 108,751 | -0.02(-0.46%) |
Oct 04, 2023 | 4.340 | 4.340 | 4.300 | 4.330 | 213,145 | +0.00(+0.00%) |
Oct 03, 2023 | 4.400 | 4.410 | 4.330 | 4.330 | 232,605 | -0.09(-2.04%) |