Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 4.160 | 4.190 | 4.110 | 4.190 | 15,266 | +0.00(+0.00%) |
May 30, 2024 | 4.090 | 4.190 | 4.070 | 4.190 | 17,783 | +0.09(+2.20%) |
May 29, 2024 | 4.130 | 4.130 | 4.010 | 4.100 | 13,525 | -0.03(-0.73%) |
May 28, 2024 | 4.200 | 4.240 | 4.060 | 4.130 | 17,312 | -0.11(-2.59%) |
May 24, 2024 | 4.260 | 4.320 | 4.180 | 4.240 | 11,415 | -0.01(-0.24%) |
May 23, 2024 | 4.250 | 4.311 | 4.210 | 4.250 | 35,779 | -0.05(-1.16%) |
May 22, 2024 | 4.230 | 4.350 | 4.230 | 4.300 | 16,078 | +0.02(+0.47%) |
May 21, 2024 | 4.365 | 4.372 | 4.270 | 4.280 | 12,451 | -0.02(-0.47%) |
May 20, 2024 | 4.420 | 4.440 | 4.275 | 4.300 | 29,115 | -0.08(-1.83%) |
May 17, 2024 | 4.390 | 4.415 | 4.360 | 4.380 | 26,550 | +0.01(+0.23%) |
May 16, 2024 | 4.400 | 4.450 | 4.340 | 4.370 | 48,053 | -0.04(-0.91%) |
May 15, 2024 | 4.300 | 4.420 | 4.290 | 4.410 | 28,404 | +0.03(+0.68%) |
May 14, 2024 | 4.370 | 4.450 | 4.370 | 4.380 | 5,090 | +0.00(+0.00%) |
May 13, 2024 | 4.500 | 4.510 | 4.370 | 4.380 | 22,300 | -0.08(-1.79%) |
May 10, 2024 | 4.430 | 4.510 | 4.430 | 4.460 | 8,508 | -0.03(-0.67%) |
May 09, 2024 | 4.380 | 4.550 | 4.380 | 4.490 | 28,380 | -0.05(-1.10%) |
May 08, 2024 | 4.370 | 4.600 | 4.370 | 4.540 | 28,979 | +0.18(+4.13%) |
May 07, 2024 | 4.310 | 4.430 | 4.310 | 4.360 | 24,322 | -0.04(-0.91%) |
May 06, 2024 | 4.300 | 4.420 | 4.300 | 4.400 | 12,772 | +0.04(+0.92%) |
May 03, 2024 | 4.400 | 4.430 | 4.360 | 4.360 | 7,212 | +0.02(+0.46%) |
May 02, 2024 | 4.330 | 4.420 | 4.290 | 4.340 | 7,897 | +0.06(+1.40%) |
May 01, 2024 | 4.280 | 4.430 | 4.279 | 4.280 | 12,250 | -0.04(-0.93%) |
Apr 30, 2024 | 4.360 | 4.400 | 4.260 | 4.320 | 10,319 | -0.01(-0.23%) |
Apr 29, 2024 | 4.280 | 4.420 | 4.251 | 4.330 | 11,411 | +0.04(+0.93%) |
Apr 26, 2024 | 4.240 | 4.400 | 4.211 | 4.290 | 63,130 | -0.28(-6.13%) |
Apr 25, 2024 | 4.610 | 4.610 | 4.540 | 4.570 | 23,504 | -0.04(-0.87%) |
Apr 24, 2024 | 4.500 | 4.610 | 4.500 | 4.610 | 13,261 | +0.10(+2.22%) |
Apr 23, 2024 | 4.410 | 4.600 | 4.410 | 4.510 | 7,712 | +0.10(+2.27%) |
Apr 22, 2024 | 4.560 | 4.560 | 4.410 | 4.410 | 14,882 | -0.15(-3.29%) |
Apr 19, 2024 | 4.580 | 4.580 | 4.460 | 4.560 | 43,066 | +0.04(+0.88%) |
Apr 18, 2024 | 4.510 | 4.570 | 4.495 | 4.520 | 8,449 | +0.02(+0.44%) |
Apr 17, 2024 | 4.550 | 4.550 | 4.470 | 4.500 | 12,767 | +0.00(+0.00%) |
Apr 16, 2024 | 4.600 | 4.600 | 4.480 | 4.500 | 13,717 | +0.00(+0.00%) |
Apr 15, 2024 | 4.608 | 4.608 | 4.500 | 4.500 | 14,388 | -0.03(-0.66%) |
Apr 12, 2024 | 4.540 | 4.590 | 4.520 | 4.530 | 5,921 | -0.06(-1.31%) |
Apr 11, 2024 | 4.560 | 4.660 | 4.560 | 4.590 | 2,588 | -0.04(-0.86%) |
Apr 10, 2024 | 4.600 | 4.650 | 4.550 | 4.630 | 22,059 | +0.03(+0.65%) |
Apr 09, 2024 | 4.560 | 4.680 | 4.560 | 4.600 | 9,331 | +0.01(+0.22%) |
Apr 08, 2024 | 4.720 | 4.730 | 4.560 | 4.590 | 12,519 | -0.09(-1.92%) |
Apr 05, 2024 | 4.580 | 4.725 | 4.522 | 4.680 | 12,572 | +0.01(+0.21%) |
Apr 04, 2024 | 4.640 | 4.710 | 4.580 | 4.670 | 10,614 | +0.13(+2.86%) |
Apr 03, 2024 | 4.590 | 4.650 | 4.540 | 4.540 | 13,012 | -0.05(-1.09%) |
Apr 02, 2024 | 4.600 | 4.670 | 4.500 | 4.590 | 25,619 | -0.03(-0.65%) |
Apr 01, 2024 | 4.660 | 4.850 | 4.580 | 4.620 | 37,014 | -0.04(-0.86%) |
Mar 28, 2024 | 4.670 | 4.820 | 4.660 | 4.660 | 4,227 | -0.02(-0.53%) |
Mar 27, 2024 | 4.610 | 4.760 | 4.610 | 4.685 | 10,234 | +0.07(+1.63%) |
Mar 26, 2024 | 4.610 | 4.792 | 4.590 | 4.610 | 27,767 | -0.04(-0.86%) |
Mar 25, 2024 | 4.760 | 4.920 | 4.650 | 4.650 | 22,630 | -0.11(-2.31%) |
Mar 22, 2024 | 4.770 | 4.840 | 4.682 | 4.760 | 21,281 | -0.09(-1.86%) |
Mar 21, 2024 | 4.950 | 4.960 | 4.816 | 4.850 | 17,891 | -0.05(-1.02%) |
Mar 20, 2024 | 5.000 | 5.000 | 4.810 | 4.900 | 14,992 | -0.02(-0.41%) |
Mar 19, 2024 | 5.000 | 5.000 | 4.910 | 4.920 | 24,046 | -0.02(-0.40%) |
Mar 18, 2024 | 5.000 | 5.140 | 4.870 | 4.940 | 13,392 | -0.02(-0.40%) |
Mar 15, 2024 | 4.720 | 4.960 | 4.720 | 4.960 | 41,537 | +0.14(+2.90%) |
Mar 14, 2024 | 4.840 | 4.970 | 4.750 | 4.820 | 14,589 | +0.00(+0.00%) |
Mar 13, 2024 | 4.750 | 4.820 | 4.720 | 4.820 | 4,519 | +0.00(+0.00%) |
Mar 12, 2024 | 4.800 | 4.973 | 4.760 | 4.820 | 19,514 | +0.03(+0.63%) |
Mar 11, 2024 | 4.810 | 4.951 | 4.740 | 4.790 | 5,398 | -0.12(-2.44%) |
Mar 08, 2024 | 4.700 | 4.910 | 4.670 | 4.910 | 7,607 | +0.12(+2.51%) |
Mar 07, 2024 | 4.814 | 4.814 | 4.669 | 4.790 | 8,382 | +0.05(+1.05%) |
Mar 06, 2024 | 4.710 | 4.785 | 4.650 | 4.740 | 6,471 | +0.03(+0.64%) |
Mar 05, 2024 | 4.680 | 4.845 | 4.680 | 4.710 | 22,023 | -0.02(-0.42%) |
Mar 04, 2024 | 4.660 | 4.900 | 4.660 | 4.730 | 17,243 | +0.03(+0.64%) |
Mar 01, 2024 | 4.660 | 4.730 | 4.660 | 4.700 | 24,010 | +0.04(+0.86%) |
Feb 29, 2024 | 4.805 | 4.867 | 4.660 | 4.660 | 6,026 | -0.04(-0.85%) |
Feb 28, 2024 | 4.920 | 4.920 | 4.700 | 4.700 | 7,791 | +0.03(+0.64%) |
Feb 27, 2024 | 4.680 | 4.780 | 4.660 | 4.670 | 5,094 | -0.03(-0.64%) |
Feb 26, 2024 | 4.720 | 4.890 | 4.680 | 4.700 | 10,162 | -0.11(-2.29%) |
Feb 23, 2024 | 4.780 | 4.900 | 4.700 | 4.810 | 19,246 | -0.07(-1.43%) |
Feb 22, 2024 | 4.880 | 4.883 | 4.720 | 4.880 | 22,337 | +0.04(+0.83%) |
Feb 21, 2024 | 4.730 | 4.850 | 4.600 | 4.840 | 23,823 | +0.03(+0.62%) |
Feb 20, 2024 | 4.770 | 4.938 | 4.760 | 4.810 | 18,633 | +0.06(+1.26%) |
Feb 16, 2024 | 4.710 | 4.910 | 4.690 | 4.750 | 15,802 | -0.02(-0.42%) |
Feb 15, 2024 | 4.670 | 4.780 | 4.658 | 4.770 | 13,737 | -0.01(-0.21%) |
Feb 14, 2024 | 4.660 | 4.790 | 4.620 | 4.780 | 6,486 | +0.12(+2.58%) |
Feb 13, 2024 | 4.650 | 4.750 | 4.650 | 4.660 | 15,392 | -0.06(-1.27%) |
Feb 12, 2024 | 4.650 | 4.860 | 4.650 | 4.720 | 29,900 | +0.02(+0.43%) |
Feb 09, 2024 | 4.720 | 4.751 | 4.591 | 4.700 | 11,896 | +0.03(+0.64%) |
Feb 08, 2024 | 4.610 | 4.718 | 4.610 | 4.670 | 23,665 | +0.07(+1.52%) |
Feb 07, 2024 | 4.450 | 4.740 | 4.450 | 4.600 | 80,965 | +0.16(+3.60%) |
Feb 06, 2024 | 4.430 | 4.445 | 4.280 | 4.440 | 68,589 | +0.13(+3.02%) |
Feb 05, 2024 | 4.350 | 4.351 | 4.190 | 4.310 | 8,201 | -0.09(-2.05%) |
Feb 02, 2024 | 4.430 | 4.430 | 4.258 | 4.400 | 12,770 | +0.15(+3.50%) |
Feb 01, 2024 | 4.255 | 4.390 | 4.250 | 4.251 | 5,607 | -0.01(-0.21%) |
Jan 31, 2024 | 4.350 | 4.360 | 4.260 | 4.260 | 7,299 | -0.11(-2.52%) |
Jan 30, 2024 | 4.310 | 4.395 | 4.290 | 4.370 | 5,637 | +0.00(+0.00%) |
Jan 29, 2024 | 4.420 | 4.430 | 4.350 | 4.370 | 9,122 | -0.05(-1.13%) |
Jan 26, 2024 | 4.389 | 4.430 | 4.355 | 4.420 | 5,224 | +0.06(+1.38%) |
Jan 25, 2024 | 4.202 | 4.360 | 4.202 | 4.360 | 13,547 | +0.17(+4.06%) |
Jan 24, 2024 | 4.040 | 4.308 | 4.040 | 4.190 | 16,960 | +0.00(+0.00%) |
Jan 23, 2024 | 4.290 | 4.380 | 4.190 | 4.190 | 15,481 | -0.10(-2.33%) |
Jan 22, 2024 | 4.160 | 4.370 | 4.120 | 4.290 | 25,251 | +0.10(+2.39%) |
Jan 19, 2024 | 4.150 | 4.190 | 4.120 | 4.190 | 23,334 | +0.02(+0.38%) |
Jan 18, 2024 | 4.190 | 4.190 | 4.100 | 4.174 | 8,360 | +0.06(+1.56%) |
Jan 17, 2024 | 4.160 | 4.180 | 4.110 | 4.110 | 17,849 | -0.05(-1.20%) |
Jan 16, 2024 | 4.210 | 4.210 | 4.160 | 4.160 | 4,871 | -0.05(-1.19%) |
Jan 12, 2024 | 4.160 | 4.210 | 4.160 | 4.210 | 4,272 | +0.06(+1.45%) |
Jan 11, 2024 | 4.280 | 4.280 | 4.150 | 4.150 | 17,809 | -0.12(-2.81%) |
Jan 10, 2024 | 4.201 | 4.270 | 4.150 | 4.270 | 12,538 | +0.08(+1.91%) |
Jan 09, 2024 | 4.189 | 4.250 | 4.176 | 4.190 | 5,370 | +0.03(+0.72%) |
Jan 08, 2024 | 4.200 | 4.312 | 4.160 | 4.160 | 6,561 | -0.04(-0.95%) |
Jan 05, 2024 | 4.390 | 4.400 | 4.180 | 4.200 | 19,059 | -0.19(-4.33%) |
Jan 04, 2024 | 4.400 | 4.400 | 4.340 | 4.390 | 9,953 | +0.05(+1.15%) |
Jan 03, 2024 | 4.350 | 4.410 | 4.340 | 4.340 | 13,609 | +0.02(+0.46%) |
Jan 02, 2024 | 4.320 | 4.360 | 4.250 | 4.320 | 13,207 | +0.00(+0.00%) |
Dec 29, 2023 | 4.250 | 4.360 | 4.250 | 4.320 | 23,700 | +0.08(+1.89%) |
Dec 28, 2023 | 4.248 | 4.300 | 4.200 | 4.240 | 17,307 | -0.12(-2.75%) |
Dec 27, 2023 | 4.326 | 4.410 | 4.326 | 4.360 | 11,443 | +0.06(+1.40%) |
Dec 26, 2023 | 4.150 | 4.328 | 4.150 | 4.300 | 14,321 | +0.15(+3.61%) |
Dec 22, 2023 | 4.160 | 4.160 | 4.094 | 4.150 | 11,142 | -0.01(-0.24%) |
Dec 21, 2023 | 4.180 | 4.180 | 4.066 | 4.160 | 18,399 | -0.02(-0.48%) |
Dec 20, 2023 | 4.100 | 4.220 | 4.010 | 4.180 | 20,457 | +0.06(+1.46%) |
Dec 19, 2023 | 4.140 | 4.240 | 4.120 | 4.120 | 32,328 | -0.08(-1.90%) |
Dec 18, 2023 | 4.200 | 4.290 | 4.200 | 4.200 | 45,534 | -0.01(-0.24%) |
Dec 15, 2023 | 4.320 | 4.370 | 4.210 | 4.210 | 21,655 | -0.04(-0.94%) |
Dec 14, 2023 | 4.325 | 4.325 | 4.207 | 4.250 | 6,804 | +0.12(+2.91%) |
Dec 13, 2023 | 4.250 | 4.290 | 4.110 | 4.130 | 37,595 | -0.17(-3.95%) |
Dec 12, 2023 | 4.270 | 4.370 | 4.270 | 4.300 | 7,359 | -0.05(-1.15%) |
Dec 11, 2023 | 4.230 | 4.404 | 4.229 | 4.350 | 31,885 | +0.14(+3.33%) |
Dec 08, 2023 | 4.010 | 4.210 | 4.000 | 4.210 | 24,836 | +0.05(+1.20%) |
Dec 07, 2023 | 4.021 | 4.160 | 4.021 | 4.160 | 20,362 | +0.16(+4.00%) |
Dec 06, 2023 | 4.040 | 4.125 | 4.000 | 4.000 | 20,230 | +0.00(+0.00%) |
Dec 05, 2023 | 4.040 | 4.080 | 4.000 | 4.000 | 11,663 | -0.02(-0.50%) |
Dec 04, 2023 | 4.070 | 4.150 | 4.020 | 4.020 | 15,301 | -0.05(-1.23%) |
Dec 01, 2023 | 4.100 | 4.100 | 4.000 | 4.070 | 10,228 | -0.03(-0.73%) |
Nov 30, 2023 | 4.120 | 4.125 | 4.100 | 4.100 | 7,439 | +0.00(+0.00%) |
Nov 29, 2023 | 4.042 | 4.190 | 4.042 | 4.100 | 6,681 | +0.09(+2.24%) |
Nov 28, 2023 | 4.010 | 4.125 | 4.010 | 4.010 | 9,792 | -0.08(-1.96%) |
Nov 27, 2023 | 4.180 | 4.220 | 4.080 | 4.090 | 46,545 | +0.04(+0.99%) |
Nov 24, 2023 | 3.980 | 4.106 | 3.980 | 4.050 | 8,442 | +0.09(+2.27%) |
Nov 22, 2023 | 3.840 | 3.980 | 3.824 | 3.960 | 6,250 | +0.16(+4.21%) |
Nov 21, 2023 | 3.840 | 3.840 | 3.780 | 3.800 | 34,874 | -0.01(-0.29%) |
Nov 20, 2023 | 3.860 | 3.870 | 3.800 | 3.811 | 27,940 | +0.00(+0.02%) |
Nov 17, 2023 | 3.830 | 3.900 | 3.795 | 3.810 | 14,026 | -0.02(-0.52%) |
Nov 16, 2023 | 3.870 | 3.909 | 3.820 | 3.830 | 8,357 | +0.01(+0.26%) |
Nov 15, 2023 | 4.020 | 4.040 | 3.820 | 3.820 | 13,871 | -0.17(-4.26%) |
Nov 14, 2023 | 3.910 | 4.000 | 3.840 | 3.990 | 13,489 | +0.09(+2.31%) |
Nov 13, 2023 | 3.920 | 4.006 | 3.850 | 3.900 | 6,845 | -0.12(-2.99%) |
Nov 10, 2023 | 3.820 | 4.020 | 3.770 | 4.020 | 6,752 | +0.20(+5.24%) |
Nov 09, 2023 | 3.920 | 3.950 | 3.760 | 3.820 | 15,514 | +0.01(+0.26%) |
Nov 08, 2023 | 3.840 | 3.840 | 3.810 | 3.810 | 6,269 | -0.02(-0.52%) |
Nov 07, 2023 | 3.980 | 4.110 | 3.830 | 3.830 | 30,995 | -0.15(-3.77%) |
Nov 06, 2023 | 4.000 | 4.080 | 3.980 | 3.980 | 14,715 | +0.02(+0.51%) |
Nov 03, 2023 | 3.890 | 4.100 | 3.890 | 3.960 | 32,574 | +0.02(+0.38%) |
Nov 02, 2023 | 3.820 | 3.945 | 3.820 | 3.945 | 17,019 | +0.11(+3.00%) |
Nov 01, 2023 | 3.800 | 3.930 | 3.800 | 3.830 | 18,549 | +0.02(+0.52%) |
Oct 31, 2023 | 3.830 | 3.865 | 3.810 | 3.810 | 13,342 | -0.02(-0.52%) |
Oct 30, 2023 | 3.800 | 3.950 | 3.800 | 3.830 | 25,516 | -0.06(-1.54%) |
Oct 27, 2023 | 3.990 | 4.020 | 3.890 | 3.890 | 25,399 | +0.01(+0.26%) |
Oct 26, 2023 | 3.840 | 3.960 | 3.720 | 3.880 | 15,201 | +0.02(+0.52%) |
Oct 25, 2023 | 3.950 | 4.020 | 3.778 | 3.860 | 72,603 | -0.16(-3.98%) |
Oct 24, 2023 | 4.220 | 4.220 | 4.010 | 4.020 | 61,475 | -0.16(-3.83%) |
Oct 23, 2023 | 4.180 | 4.196 | 4.180 | 4.180 | 2,228 | -0.02(-0.48%) |
Oct 20, 2023 | 4.170 | 4.220 | 4.129 | 4.200 | 7,195 | -0.01(-0.24%) |
Oct 19, 2023 | 4.310 | 4.400 | 4.210 | 4.210 | 15,713 | -0.15(-3.44%) |
Oct 18, 2023 | 4.450 | 4.460 | 4.360 | 4.360 | 2,005 | +0.01(+0.23%) |
Oct 17, 2023 | 4.490 | 4.500 | 4.350 | 4.350 | 21,877 | -0.03(-0.68%) |
Oct 16, 2023 | 4.320 | 4.420 | 4.350 | 4.380 | 12,525 | +0.14(+3.30%) |
Oct 13, 2023 | 4.320 | 4.410 | 4.119 | 4.240 | 36,543 | -0.08(-1.85%) |
Oct 12, 2023 | 4.260 | 4.320 | 4.210 | 4.320 | 18,335 | +0.05(+1.17%) |
Oct 11, 2023 | 4.130 | 4.323 | 4.130 | 4.270 | 14,751 | +0.16(+3.89%) |
Oct 10, 2023 | 4.250 | 4.259 | 4.110 | 4.110 | 12,399 | -0.02(-0.48%) |
Oct 09, 2023 | 4.030 | 4.225 | 4.030 | 4.130 | 19,158 | +0.00(+0.00%) |
Oct 06, 2023 | 4.160 | 4.360 | 4.100 | 4.130 | 13,175 | -0.07(-1.67%) |
Oct 05, 2023 | 4.300 | 4.300 | 4.160 | 4.200 | 21,458 | -0.04(-0.94%) |
Oct 04, 2023 | 4.330 | 4.390 | 4.211 | 4.240 | 7,970 | -0.09(-2.08%) |
Oct 03, 2023 | 4.470 | 4.490 | 4.330 | 4.330 | 9,573 | -0.14(-3.13%) |