Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.120 | 5.150 | 5.100 | 5.129 | 4,936 | +0.08(+1.56%) |
Jun 06, 2024 | 5.120 | 5.150 | 5.050 | 5.050 | 24,015 | -0.12(-2.32%) |
Jun 05, 2024 | 5.100 | 5.190 | 5.065 | 5.170 | 6,289 | +0.06(+1.23%) |
Jun 04, 2024 | 5.170 | 5.180 | 5.107 | 5.107 | 4,107 | -0.09(-1.79%) |
Jun 03, 2024 | 5.140 | 5.210 | 5.040 | 5.200 | 14,799 | -0.02(-0.38%) |
May 31, 2024 | 5.240 | 5.270 | 5.220 | 5.220 | 3,207 | +0.00(+0.00%) |
May 30, 2024 | 5.250 | 5.250 | 5.150 | 5.220 | 3,145 | -0.05(-0.95%) |
May 29, 2024 | 5.250 | 5.290 | 5.122 | 5.270 | 2,199 | -0.03(-0.57%) |
May 28, 2024 | 5.210 | 5.300 | 5.210 | 5.300 | 2,269 | +0.05(+0.95%) |
May 24, 2024 | 5.240 | 5.270 | 5.100 | 5.250 | 11,675 | -0.02(-0.38%) |
May 23, 2024 | 5.260 | 5.271 | 5.210 | 5.270 | 6,709 | -0.01(-0.19%) |
May 22, 2024 | 5.280 | 5.300 | 5.250 | 5.280 | 4,479 | +0.00(+0.00%) |
May 21, 2024 | 5.200 | 5.280 | 5.200 | 5.280 | 3,660 | +0.08(+1.54%) |
May 20, 2024 | 5.200 | 5.240 | 5.200 | 5.200 | 11,306 | +0.02(+0.29%) |
May 17, 2024 | 5.130 | 5.185 | 5.100 | 5.185 | 10,408 | +0.09(+1.77%) |
May 16, 2024 | 5.080 | 5.120 | 5.080 | 5.095 | 8,797 | +0.01(+0.30%) |
May 15, 2024 | 5.060 | 5.080 | 5.060 | 5.080 | 3,769 | +0.02(+0.40%) |
May 14, 2024 | 5.050 | 5.072 | 5.010 | 5.060 | 11,981 | +0.01(+0.20%) |
May 13, 2024 | 5.100 | 5.100 | 5.050 | 5.050 | 18,691 | -0.06(-1.17%) |
May 10, 2024 | 5.050 | 5.110 | 5.050 | 5.110 | 9,579 | +0.05(+0.99%) |
May 09, 2024 | 5.080 | 5.103 | 5.060 | 5.060 | 8,061 | -0.02(-0.38%) |
May 08, 2024 | 5.010 | 5.110 | 5.010 | 5.079 | 10,218 | +0.03(+0.58%) |
May 07, 2024 | 5.100 | 5.100 | 5.030 | 5.050 | 5,768 | -0.01(-0.20%) |
May 06, 2024 | 5.130 | 5.130 | 5.050 | 5.060 | 13,685 | -0.02(-0.39%) |
May 03, 2024 | 5.100 | 5.100 | 5.080 | 5.080 | 2,084 | +0.01(+0.20%) |
May 02, 2024 | 5.080 | 5.105 | 5.070 | 5.070 | 3,491 | -0.01(-0.20%) |
May 01, 2024 | 5.080 | 5.090 | 5.070 | 5.080 | 5,445 | +0.00(+0.00%) |
Apr 30, 2024 | 5.100 | 5.100 | 5.080 | 5.080 | 1,773 | -0.01(-0.17%) |
Apr 29, 2024 | 5.080 | 5.100 | 5.070 | 5.088 | 12,580 | -0.01(-0.23%) |
Apr 26, 2024 | 5.150 | 5.150 | 5.080 | 5.100 | 6,693 | +0.03(+0.59%) |
Apr 25, 2024 | 5.110 | 5.110 | 5.070 | 5.070 | 2,572 | -0.07(-1.36%) |
Apr 24, 2024 | 5.150 | 5.150 | 5.110 | 5.140 | 5,543 | -0.00(-0.00%) |
Apr 23, 2024 | 5.130 | 5.160 | 5.130 | 5.140 | 6,480 | +0.03(+0.59%) |
Apr 22, 2024 | 5.000 | 5.110 | 5.000 | 5.110 | 13,583 | +0.09(+1.79%) |
Apr 19, 2024 | 5.025 | 5.065 | 4.970 | 5.020 | 14,332 | +0.04(+0.72%) |
Apr 18, 2024 | 5.200 | 5.200 | 4.930 | 4.984 | 22,852 | -0.11(-2.08%) |
Apr 17, 2024 | 5.270 | 5.270 | 5.090 | 5.090 | 19,473 | -0.17(-3.23%) |
Apr 16, 2024 | 5.280 | 5.280 | 5.210 | 5.260 | 8,775 | -0.03(-0.59%) |
Apr 15, 2024 | 5.280 | 5.380 | 5.280 | 5.291 | 8,117 | -0.01(-0.17%) |
Apr 12, 2024 | 5.290 | 5.300 | 5.230 | 5.300 | 8,119 | +0.05(+0.95%) |
Apr 11, 2024 | 5.280 | 5.280 | 5.200 | 5.250 | 7,827 | +0.00(+0.00%) |
Apr 10, 2024 | 5.260 | 5.300 | 5.220 | 5.250 | 5,447 | -0.03(-0.57%) |
Apr 09, 2024 | 5.390 | 5.393 | 5.260 | 5.280 | 5,612 | -0.05(-1.03%) |
Apr 08, 2024 | 5.190 | 5.390 | 5.190 | 5.335 | 23,149 | +0.10(+2.01%) |
Apr 05, 2024 | 5.230 | 5.298 | 5.200 | 5.230 | 47,381 | +0.03(+0.58%) |
Apr 04, 2024 | 5.325 | 5.325 | 5.160 | 5.200 | 14,450 | -0.08(-1.52%) |
Apr 03, 2024 | 5.370 | 5.380 | 5.255 | 5.280 | 13,744 | -0.03(-0.56%) |
Apr 02, 2024 | 5.230 | 5.330 | 5.230 | 5.310 | 11,691 | -0.02(-0.38%) |
Apr 01, 2024 | 5.100 | 5.340 | 5.100 | 5.330 | 22,069 | +0.23(+4.51%) |
Mar 28, 2024 | 5.240 | 5.240 | 5.010 | 5.100 | 39,542 | -0.09(-1.73%) |
Mar 27, 2024 | 5.370 | 5.510 | 5.180 | 5.190 | 32,470 | -0.08(-1.52%) |
Mar 26, 2024 | 5.360 | 5.430 | 5.270 | 5.270 | 9,756 | -0.14(-2.59%) |
Mar 25, 2024 | 5.550 | 5.550 | 5.410 | 5.410 | 8,909 | -0.17(-3.05%) |
Mar 22, 2024 | 5.590 | 5.610 | 5.550 | 5.580 | 7,715 | +0.00(+0.00%) |
Mar 21, 2024 | 5.440 | 5.600 | 5.440 | 5.580 | 14,518 | +0.04(+0.72%) |
Mar 20, 2024 | 5.420 | 5.550 | 5.420 | 5.540 | 9,061 | +0.14(+2.59%) |
Mar 19, 2024 | 5.320 | 5.450 | 5.320 | 5.400 | 11,582 | +0.10(+1.89%) |
Mar 18, 2024 | 5.400 | 5.410 | 5.300 | 5.300 | 10,440 | -0.10(-1.85%) |
Mar 15, 2024 | 5.380 | 5.430 | 5.370 | 5.400 | 34,353 | +0.02(+0.37%) |
Mar 14, 2024 | 5.410 | 5.410 | 5.300 | 5.380 | 15,341 | +0.04(+0.75%) |
Mar 13, 2024 | 5.360 | 5.458 | 5.340 | 5.340 | 4,432 | +0.02(+0.37%) |
Mar 12, 2024 | 5.439 | 5.439 | 5.320 | 5.320 | 5,695 | -0.05(-0.92%) |
Mar 11, 2024 | 5.526 | 5.591 | 5.370 | 5.370 | 25,594 | -0.15(-2.68%) |
Mar 08, 2024 | 5.586 | 5.586 | 5.517 | 5.517 | 3,469 | -0.05(-0.89%) |
Mar 07, 2024 | 5.596 | 5.645 | 5.517 | 5.567 | 9,094 | +0.00(+0.00%) |
Mar 06, 2024 | 5.665 | 5.685 | 5.567 | 5.567 | 7,482 | -0.10(-1.74%) |
Mar 05, 2024 | 5.616 | 5.665 | 5.604 | 5.665 | 10,067 | +0.05(+0.88%) |
Mar 04, 2024 | 5.685 | 5.704 | 5.596 | 5.616 | 19,168 | +0.03(+0.53%) |
Mar 01, 2024 | 5.439 | 5.675 | 5.439 | 5.586 | 16,005 | +0.17(+3.09%) |
Feb 29, 2024 | 5.360 | 5.419 | 5.340 | 5.419 | 38,675 | +0.06(+1.19%) |
Feb 28, 2024 | 5.389 | 5.389 | 5.310 | 5.355 | 11,434 | -0.03(-0.63%) |
Feb 27, 2024 | 5.350 | 5.389 | 5.320 | 5.389 | 20,926 | +0.02(+0.37%) |
Feb 26, 2024 | 5.340 | 5.394 | 5.291 | 5.370 | 37,905 | +0.04(+0.74%) |
Feb 23, 2024 | 5.498 | 5.498 | 5.330 | 5.330 | 11,260 | -0.13(-2.35%) |
Feb 22, 2024 | 5.360 | 5.458 | 5.310 | 5.458 | 22,487 | +0.13(+2.40%) |
Feb 21, 2024 | 5.419 | 5.419 | 5.281 | 5.330 | 8,768 | -0.09(-1.64%) |
Feb 20, 2024 | 5.636 | 5.636 | 5.419 | 5.419 | 15,366 | -0.22(-3.85%) |
Feb 16, 2024 | 5.813 | 5.813 | 5.498 | 5.636 | 13,651 | -0.18(-3.05%) |
Feb 15, 2024 | 5.606 | 5.880 | 5.606 | 5.813 | 134,976 | +0.20(+3.51%) |
Feb 14, 2024 | 5.301 | 5.655 | 5.261 | 5.616 | 131,292 | +0.40(+7.75%) |
Feb 13, 2024 | 5.222 | 5.222 | 5.192 | 5.212 | 17,422 | +0.00(+0.00%) |
Feb 12, 2024 | 5.192 | 5.222 | 5.173 | 5.212 | 15,789 | +0.02(+0.38%) |
Feb 09, 2024 | 5.182 | 5.192 | 5.163 | 5.192 | 4,150 | +0.03(+0.57%) |
Feb 08, 2024 | 5.163 | 5.182 | 5.163 | 5.163 | 4,830 | +0.00(+0.00%) |
Feb 07, 2024 | 5.143 | 5.163 | 5.113 | 5.163 | 10,566 | +0.01(+0.19%) |
Feb 06, 2024 | 5.163 | 5.163 | 5.143 | 5.153 | 5,836 | +0.01(+0.19%) |
Feb 05, 2024 | 5.173 | 5.173 | 5.133 | 5.143 | 7,602 | -0.02(-0.38%) |
Feb 02, 2024 | 5.163 | 5.163 | 5.128 | 5.163 | 8,378 | +0.05(+0.92%) |
Feb 01, 2024 | 5.173 | 5.173 | 5.113 | 5.115 | 10,549 | -0.04(-0.73%) |
Jan 31, 2024 | 5.202 | 5.251 | 5.153 | 5.153 | 17,562 | -0.06(-1.13%) |
Jan 30, 2024 | 5.222 | 5.222 | 5.182 | 5.212 | 12,774 | +0.09(+1.73%) |
Jan 29, 2024 | 5.173 | 5.222 | 5.123 | 5.123 | 12,120 | -0.05(-0.95%) |
Jan 26, 2024 | 5.222 | 5.261 | 5.135 | 5.173 | 19,793 | -0.08(-1.50%) |
Jan 25, 2024 | 5.113 | 5.251 | 5.071 | 5.251 | 15,456 | +0.15(+2.94%) |
Jan 24, 2024 | 4.926 | 5.301 | 4.926 | 5.101 | 103,287 | +0.16(+3.14%) |
Jan 23, 2024 | 4.916 | 5.054 | 4.911 | 4.946 | 41,404 | +0.05(+1.01%) |
Jan 22, 2024 | 4.906 | 4.914 | 4.857 | 4.897 | 5,932 | -0.01(-0.20%) |
Jan 19, 2024 | 4.897 | 4.906 | 4.853 | 4.906 | 6,686 | +0.01(+0.20%) |
Jan 18, 2024 | 4.887 | 4.926 | 4.887 | 4.897 | 4,789 | +0.01(+0.30%) |
Jan 17, 2024 | 4.857 | 4.887 | 4.847 | 4.882 | 5,743 | +0.02(+0.51%) |
Jan 16, 2024 | 4.867 | 4.867 | 4.828 | 4.857 | 7,980 | -0.00(-0.00%) |
Jan 12, 2024 | 4.829 | 4.862 | 4.828 | 4.857 | 7,763 | +0.03(+0.61%) |
Jan 11, 2024 | 4.867 | 4.887 | 4.828 | 4.828 | 13,267 | -0.04(-0.81%) |
Jan 10, 2024 | 4.798 | 4.906 | 4.798 | 4.867 | 9,987 | +0.03(+0.61%) |
Jan 09, 2024 | 4.828 | 4.867 | 4.778 | 4.838 | 10,339 | +0.02(+0.41%) |
Jan 08, 2024 | 4.808 | 4.851 | 4.769 | 4.818 | 21,174 | +0.02(+0.41%) |
Jan 05, 2024 | 4.867 | 4.901 | 4.788 | 4.798 | 13,173 | -0.03(-0.61%) |
Jan 04, 2024 | 4.916 | 4.926 | 4.778 | 4.828 | 16,623 | -0.09(-1.80%) |
Jan 03, 2024 | 4.897 | 4.926 | 4.887 | 4.916 | 11,341 | +0.02(+0.40%) |
Jan 02, 2024 | 4.916 | 4.926 | 4.887 | 4.897 | 25,630 | +0.01(+0.20%) |
Dec 29, 2023 | 4.828 | 4.887 | 4.788 | 4.887 | 24,993 | +0.10(+2.06%) |
Dec 28, 2023 | 4.906 | 4.906 | 4.759 | 4.788 | 30,644 | -0.12(-2.41%) |
Dec 27, 2023 | 4.867 | 4.920 | 4.867 | 4.906 | 25,691 | +0.10(+2.05%) |
Dec 26, 2023 | 4.906 | 4.906 | 4.729 | 4.808 | 37,662 | -0.12(-2.40%) |
Dec 22, 2023 | 4.916 | 4.926 | 4.877 | 4.926 | 20,755 | +0.00(+0.00%) |
Dec 21, 2023 | 4.966 | 4.990 | 4.906 | 4.926 | 11,492 | -0.06(-1.19%) |
Dec 20, 2023 | 4.975 | 5.074 | 4.857 | 4.985 | 69,711 | +0.02(+0.40%) |
Dec 19, 2023 | 4.887 | 4.966 | 4.867 | 4.966 | 33,344 | +0.07(+1.41%) |
Dec 18, 2023 | 4.906 | 4.926 | 4.847 | 4.897 | 13,642 | -0.04(-0.80%) |
Dec 15, 2023 | 4.956 | 4.966 | 4.897 | 4.936 | 28,346 | +0.01(+0.20%) |
Dec 14, 2023 | 4.966 | 5.044 | 4.877 | 4.926 | 39,259 | -0.04(-0.79%) |
Dec 13, 2023 | 4.956 | 4.975 | 4.917 | 4.966 | 11,777 | -0.01(-0.19%) |
Dec 12, 2023 | 4.927 | 4.985 | 4.927 | 4.975 | 18,834 | +0.04(+0.89%) |
Dec 11, 2023 | 4.849 | 4.946 | 4.849 | 4.932 | 8,967 | +0.00(+0.10%) |
Dec 08, 2023 | 4.694 | 5.002 | 4.694 | 4.927 | 31,949 | +0.16(+3.46%) |
Dec 07, 2023 | 4.704 | 4.830 | 4.679 | 4.762 | 43,530 | -0.09(-1.80%) |
Dec 06, 2023 | 4.888 | 4.898 | 4.558 | 4.849 | 36,739 | +0.01(+0.20%) |
Dec 05, 2023 | 4.849 | 4.878 | 4.840 | 4.840 | 11,714 | -0.01(-0.20%) |
Dec 04, 2023 | 4.830 | 4.869 | 4.820 | 4.849 | 25,460 | +0.02(+0.40%) |
Dec 01, 2023 | 4.762 | 4.830 | 4.762 | 4.830 | 5,790 | +0.07(+1.43%) |
Nov 30, 2023 | 4.713 | 4.786 | 4.694 | 4.762 | 10,588 | +0.01(+0.20%) |
Nov 29, 2023 | 4.849 | 4.888 | 4.752 | 4.752 | 19,327 | -0.06(-1.21%) |
Nov 28, 2023 | 4.801 | 4.830 | 4.742 | 4.810 | 11,403 | +0.06(+1.22%) |
Nov 27, 2023 | 4.820 | 4.820 | 4.675 | 4.752 | 34,303 | -0.02(-0.49%) |
Nov 24, 2023 | 4.733 | 4.801 | 4.723 | 4.776 | 14,343 | +0.05(+1.11%) |
Nov 22, 2023 | 4.675 | 4.723 | 4.655 | 4.723 | 13,767 | +0.06(+1.35%) |
Nov 21, 2023 | 4.558 | 4.665 | 4.558 | 4.660 | 18,603 | +0.13(+2.89%) |
Nov 20, 2023 | 4.587 | 4.587 | 4.529 | 4.529 | 16,533 | -0.06(-1.27%) |
Nov 17, 2023 | 4.626 | 4.626 | 4.490 | 4.587 | 26,242 | -0.01(-0.21%) |
Nov 16, 2023 | 4.393 | 4.617 | 4.374 | 4.597 | 53,987 | +0.11(+2.38%) |
Nov 15, 2023 | 4.413 | 4.641 | 4.393 | 4.490 | 114,729 | +0.41(+9.98%) |
Nov 14, 2023 | 4.102 | 4.141 | 4.064 | 4.083 | 25,757 | +0.04(+0.96%) |
Nov 13, 2023 | 4.035 | 4.106 | 4.035 | 4.044 | 7,095 | -0.05(-1.33%) |
Nov 10, 2023 | 4.054 | 4.099 | 4.035 | 4.099 | 6,361 | +0.03(+0.62%) |
Nov 09, 2023 | 4.131 | 4.131 | 4.066 | 4.073 | 7,981 | -0.03(-0.71%) |
Nov 08, 2023 | 4.083 | 4.130 | 4.078 | 4.102 | 2,768 | +0.03(+0.71%) |
Nov 07, 2023 | 4.073 | 4.127 | 4.073 | 4.073 | 25,817 | -0.01(-0.24%) |
Nov 06, 2023 | 4.122 | 4.141 | 4.073 | 4.083 | 6,016 | +0.01(+0.24%) |
Nov 03, 2023 | 4.102 | 4.132 | 4.073 | 4.073 | 22,042 | +0.04(+0.96%) |
Nov 02, 2023 | 4.122 | 4.122 | 4.035 | 4.035 | 8,073 | -0.04(-0.95%) |
Nov 01, 2023 | 4.035 | 4.073 | 4.035 | 4.073 | 2,541 | +0.00(+0.00%) |
Oct 31, 2023 | 4.083 | 4.141 | 4.073 | 4.073 | 2,194 | -0.03(-0.71%) |
Oct 30, 2023 | 3.986 | 4.102 | 3.986 | 4.102 | 3,506 | +0.08(+1.93%) |
Oct 27, 2023 | 4.005 | 4.132 | 4.005 | 4.025 | 14,984 | -0.05(-1.19%) |
Oct 26, 2023 | 4.093 | 4.161 | 4.054 | 4.073 | 25,692 | -0.02(-0.48%) |
Oct 25, 2023 | 4.064 | 4.122 | 4.064 | 4.093 | 9,486 | -0.03(-0.70%) |
Oct 24, 2023 | 4.161 | 4.161 | 4.102 | 4.122 | 17,245 | -0.07(-1.64%) |
Oct 23, 2023 | 4.219 | 4.219 | 4.132 | 4.191 | 5,743 | +0.03(+0.72%) |
Oct 20, 2023 | 4.219 | 4.248 | 4.161 | 4.161 | 13,359 | -0.04(-0.92%) |
Oct 19, 2023 | 4.180 | 4.258 | 4.180 | 4.199 | 3,151 | +0.03(+0.70%) |
Oct 18, 2023 | 4.199 | 4.265 | 4.170 | 4.170 | 9,725 | -0.03(-0.69%) |
Oct 17, 2023 | 4.287 | 4.326 | 4.199 | 4.199 | 25,804 | -0.09(-2.04%) |
Oct 16, 2023 | 4.393 | 4.518 | 4.287 | 4.287 | 27,495 | -0.12(-2.64%) |
Oct 13, 2023 | 4.478 | 4.478 | 4.384 | 4.403 | 7,996 | -0.04(-0.87%) |
Oct 12, 2023 | 4.500 | 4.500 | 4.413 | 4.442 | 4,827 | +0.00(+0.00%) |
Oct 11, 2023 | 4.442 | 4.539 | 4.428 | 4.442 | 24,806 | +0.04(+0.88%) |
Oct 10, 2023 | 4.519 | 4.636 | 4.403 | 4.403 | 13,310 | -0.05(-1.09%) |
Oct 09, 2023 | 4.461 | 4.538 | 4.452 | 4.452 | 9,862 | -0.01(-0.22%) |
Oct 06, 2023 | 4.471 | 4.471 | 4.403 | 4.461 | 8,081 | +0.03(+0.66%) |
Oct 05, 2023 | 4.510 | 4.549 | 4.432 | 4.432 | 12,347 | -0.05(-1.08%) |
Oct 04, 2023 | 4.500 | 4.563 | 4.472 | 4.481 | 4,782 | +0.02(+0.43%) |
Oct 03, 2023 | 4.490 | 4.519 | 4.461 | 4.461 | 10,157 | -0.10(-2.13%) |