Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 5.256 | 5.345 | 5.244 | 5.344 | 6,240 | +0.09(+1.63%) |
Jun 06, 2024 | 5.256 | 5.259 | 5.258 | 5.259 | 187 | -0.04(-0.81%) |
Jun 05, 2024 | 5.298 | 5.302 | 5.302 | 5.302 | 174 | +0.01(+0.24%) |
Jun 04, 2024 | 5.287 | 5.289 | 5.289 | 5.289 | 158 | +0.04(+0.73%) |
Jun 03, 2024 | 5.246 | 5.251 | 5.250 | 5.251 | 94 | +0.01(+0.10%) |
May 31, 2024 | 5.204 | 5.258 | 5.194 | 5.245 | 6,103 | +0.04(+0.80%) |
May 30, 2024 | 5.205 | 5.204 | 588 | +0.00(+0.00%) | ||
May 29, 2024 | 5.205 | 5.204 | 5.203 | 5.204 | 62 | +0.04(+0.78%) |
May 28, 2024 | 5.161 | 5.163 | 5.162 | 5.163 | 167 | -0.01(-0.20%) |
May 27, 2024 | 5.171 | 5.173 | 5.173 | 5.173 | 103 | +0.01(+0.14%) |
May 24, 2024 | 5.145 | 5.176 | 5.131 | 5.166 | 5,141 | +0.02(+0.41%) |
May 23, 2024 | 5.145 | 5.145 | 5.144 | 5.145 | 175 | -0.01(-0.16%) |
May 22, 2024 | 5.151 | 5.154 | 5.152 | 5.153 | 120 | +0.03(+0.57%) |
May 21, 2024 | 5.123 | 5.123 | 5.123 | 5.123 | 239 | +0.02(+0.37%) |
May 20, 2024 | 5.104 | 5.105 | 97 | +0.00(+0.00%) | ||
May 17, 2024 | 5.105 | 0 | -0.03(-0.50%) | |||
May 16, 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 43 | -0.00(-0.10%) |
May 15, 2024 | 5.137 | 5.136 | 5.135 | 5.135 | 144 | +0.01(+0.12%) |
May 14, 2024 | 5.130 | 5.129 | 5.127 | 5.129 | 149 | -0.03(-0.52%) |
May 13, 2024 | 5.152 | 5.156 | 5.156 | 5.156 | 176 | +0.01(+0.18%) |
May 12, 2024 | 5.146 | 5.146 | 1 | -0.01(-0.22%) | ||
May 10, 2024 | 5.142 | 5.161 | 5.117 | 5.158 | 6,022 | +0.02(+0.30%) |
May 09, 2024 | 5.142 | 5.142 | 5.141 | 5.142 | 209 | +0.05(+1.05%) |
May 08, 2024 | 5.090 | 5.090 | 5.089 | 5.089 | 190 | +0.01(+0.28%) |
May 07, 2024 | 5.071 | 5.075 | 5.075 | 5.075 | 136 | -0.00(-0.03%) |
May 06, 2024 | 5.077 | 5.077 | 5.076 | 5.076 | 168 | +0.00(+0.08%) |
May 03, 2024 | 5.072 | 0 | -0.04(-0.77%) | |||
May 02, 2024 | 5.112 | 5.113 | 5.111 | 5.112 | 148 | -0.08(-1.62%) |
May 01, 2024 | 5.194 | 5.196 | 558 | +0.00(+0.01%) | ||
Apr 30, 2024 | 5.194 | 5.196 | 5.195 | 5.195 | 134 | +0.08(+1.50%) |
Apr 29, 2024 | 5.120 | 5.119 | 5.118 | 5.119 | 62 | +0.00(+0.05%) |
Apr 26, 2024 | 5.116 | 0 | -0.04(-0.85%) | |||
Apr 25, 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 63 | +0.01(+0.24%) |
Apr 24, 2024 | 5.148 | 5.151 | 5.147 | 5.148 | 199 | +0.02(+0.31%) |
Apr 23, 2024 | 5.127 | 5.132 | 5.132 | 5.132 | 195 | -0.04(-0.68%) |
Apr 22, 2024 | 5.167 | 5.167 | 5.167 | 5.167 | 134 | -0.04(-0.67%) |
Apr 19, 2024 | 5.202 | 0 | -0.04(-0.78%) | |||
Apr 18, 2024 | 5.249 | 5.243 | 5.243 | 5.243 | 118 | +0.01(+0.17%) |
Apr 17, 2024 | 5.242 | 5.235 | 5.234 | 5.234 | 139 | -0.05(-1.00%) |
Apr 16, 2024 | 5.282 | 5.287 | 5.287 | 5.287 | 249 | +0.10(+1.96%) |
Apr 15, 2024 | 5.185 | 5.186 | 5.185 | 5.186 | 147 | +0.07(+1.31%) |
Apr 12, 2024 | 5.118 | 0 | +0.03(+0.52%) | |||
Apr 11, 2024 | 5.092 | 5.092 | 5.092 | 5.092 | 175 | +0.02(+0.48%) |
Apr 10, 2024 | 5.075 | 5.068 | 5.067 | 5.067 | 202 | +0.06(+1.17%) |
Apr 09, 2024 | 5.010 | 5.009 | 5.009 | 5.009 | 232 | -0.02(-0.33%) |
Apr 08, 2024 | 5.029 | 5.026 | 5.025 | 5.026 | 202 | -0.03(-0.60%) |
Apr 07, 2024 | 5.056 | 5.056 | 1 | -0.01(-0.20%) | ||
Apr 05, 2024 | 5.055 | 5.074 | 5.010 | 5.066 | 5,480 | +0.01(+0.15%) |
Apr 04, 2024 | 5.055 | 5.059 | 5.059 | 5.059 | 190 | +0.02(+0.37%) |
Apr 03, 2024 | 5.039 | 5.041 | 5.039 | 5.040 | 208 | -0.03(-0.51%) |
Apr 02, 2024 | 5.058 | 5.066 | 5.066 | 5.066 | 207 | +0.01(+0.22%) |
Apr 01, 2024 | 5.055 | 5.055 | 5.053 | 5.055 | 342 | +0.04(+0.80%) |
Mar 29, 2024 | 5.015 | 0 | -0.00(-0.01%) | |||
Mar 28, 2024 | 5.016 | 5.016 | 5.016 | 8 | +0.02(+0.48%) | |
Mar 27, 2024 | 4.987 | 4.992 | 4.992 | 4.992 | 138 | +0.01(+0.29%) |
Mar 26, 2024 | 4.977 | 0 | +0.00(+0.07%) | |||
Mar 25, 2024 | 4.976 | 4.974 | 4.973 | 4.974 | 210 | -0.03(-0.53%) |
Mar 22, 2024 | 5.000 | 0 | +0.02(+0.49%) | |||
Mar 21, 2024 | 4.976 | 4.976 | 4.976 | 9 | +0.01(+0.16%) | |
Mar 20, 2024 | 4.968 | 0 | -0.06(-1.27%) | |||
Mar 19, 2024 | 5.032 | 5.031 | 5.032 | 8 | +0.00(+0.01%) | |
Mar 18, 2024 | 5.031 | 5.031 | 5.031 | 9 | +0.04(+0.80%) | |
Mar 17, 2024 | 4.991 | 4.991 | 1 | -0.01(-0.11%) | ||
Mar 15, 2024 | 4.989 | 5.000 | 4.985 | 4.996 | 4,077 | +0.00(+0.04%) |
Mar 14, 2024 | 4.989 | 4.994 | 136 | +0.02(+0.47%) | ||
Mar 13, 2024 | 4.971 | 4.971 | 106 | +0.00(+0.01%) | ||
Mar 12, 2024 | 4.972 | 4.970 | 4.970 | 4.970 | 142 | -0.01(-0.18%) |
Mar 11, 2024 | 4.978 | 4.979 | 4.979 | 4.979 | 128 | -0.00(-0.03%) |
Mar 08, 2024 | 4.981 | 0 | +0.05(+0.92%) | |||
Mar 07, 2024 | 4.935 | 4.935 | 4.935 | 4.935 | 22 | -0.01(-0.20%) |
Mar 06, 2024 | 4.945 | 0 | -0.01(-0.26%) | |||
Mar 05, 2024 | 4.958 | 4.958 | 13 | +0.01(+0.25%) | ||
Mar 04, 2024 | 4.946 | 0 | -0.01(-0.18%) | |||
Mar 01, 2024 | 4.955 | 0 | -0.02(-0.35%) | |||
Feb 29, 2024 | 4.973 | 4.973 | 4.972 | 4.972 | 16 | +0.00(+0.07%) |
Feb 28, 2024 | 4.969 | 4.969 | 13 | +0.03(+0.70%) | ||
Feb 27, 2024 | 4.934 | 0 | -0.05(-0.93%) | |||
Feb 26, 2024 | 4.981 | 4.981 | 4.981 | 4.981 | 30 | -0.01(-0.28%) |
Feb 23, 2024 | 4.995 | 0 | +0.03(+0.66%) | |||
Feb 22, 2024 | 4.961 | 4.962 | 4.961 | 4.962 | 11 | +0.03(+0.52%) |
Feb 21, 2024 | 4.936 | 0 | +0.01(+0.17%) | |||
Feb 20, 2024 | 4.928 | 4.928 | 4.928 | 4 | -0.03(-0.60%) | |
Feb 19, 2024 | 4.958 | 4.958 | 4.958 | 4.958 | 25 | -0.01(-0.18%) |
Feb 16, 2024 | 4.967 | 0 | -0.01(-0.14%) | |||
Feb 15, 2024 | 4.974 | 4.974 | 4.974 | 4.974 | 19 | +0.00(+0.09%) |
Feb 14, 2024 | 4.970 | 0 | +0.02(+0.33%) | |||
Feb 13, 2024 | 4.954 | 4.954 | 953 | -0.00(-0.00%) | ||
Feb 12, 2024 | 4.953 | 4.954 | 489 | +0.00(+0.02%) | ||
Feb 09, 2024 | 4.953 | 0 | -0.04(-0.81%) | |||
Feb 08, 2024 | 4.993 | 4.993 | 4.993 | 9 | +0.02(+0.47%) | |
Feb 07, 2024 | 4.970 | 0 | +0.01(+0.13%) | |||
Feb 06, 2024 | 4.963 | 4.964 | 13 | -0.02(-0.44%) | ||
Feb 05, 2024 | 4.986 | 4.986 | 4.986 | 4.986 | 24 | +0.02(+0.35%) |
Feb 02, 2024 | 4.968 | 0 | +0.05(+1.06%) | |||
Feb 01, 2024 | 4.916 | 4.917 | 4.916 | 4.917 | 22 | -0.04(-0.74%) |
Jan 31, 2024 | 4.954 | 4.953 | 4.953 | 4.953 | 34 | +0.00(+0.02%) |
Jan 30, 2024 | 4.952 | 4.952 | 6 | +0.00(+0.01%) | ||
Jan 29, 2024 | 4.951 | 4.952 | 4.952 | 4.952 | 27 | +0.04(+0.73%) |
Jan 26, 2024 | 4.916 | 0 | -0.00(-0.04%) | |||
Jan 25, 2024 | 4.919 | 4.918 | 4.917 | 4.917 | 32 | -0.02(-0.33%) |
Jan 24, 2024 | 4.934 | 0 | -0.02(-0.39%) | |||
Jan 23, 2024 | 4.953 | 0 | -0.04(-0.73%) | |||
Jan 22, 2024 | 4.990 | 4.990 | 4.990 | 8 | +0.06(+1.18%) | |
Jan 19, 2024 | 4.931 | 0 | +0.00(+0.08%) | |||
Jan 18, 2024 | 4.928 | 0 | -0.01(-0.17%) | |||
Jan 17, 2024 | 4.936 | 0 | +0.01(+0.19%) | |||
Jan 16, 2024 | 4.927 | 4.927 | 4.927 | 4.927 | 24 | +0.06(+1.29%) |
Jan 15, 2024 | 4.864 | 4.864 | 4.864 | 4.864 | 23 | +0.01(+0.19%) |
Jan 12, 2024 | 4.854 | 0 | -0.02(-0.34%) | |||
Jan 11, 2024 | 4.871 | 0 | -0.02(-0.44%) | |||
Jan 10, 2024 | 4.892 | 4.892 | 4.892 | 4.892 | 18 | -0.01(-0.28%) |
Jan 09, 2024 | 4.905 | 4.906 | 4.906 | 4.906 | 27 | +0.03(+0.72%) |
Jan 08, 2024 | 4.871 | 4.871 | 4 | -0.01(-0.26%) | ||
Jan 07, 2024 | 4.884 | 4.884 | 1 | +0.01(+0.17%) | ||
Jan 05, 2024 | 4.897 | 4.924 | 4.862 | 4.875 | 4,766 | -0.02(-0.45%) |
Jan 04, 2024 | 4.897 | 4.897 | 4.897 | 4.897 | 20 | -0.02(-0.48%) |
Jan 03, 2024 | 4.921 | 4.921 | 4.921 | 4.921 | 24 | -0.00(-0.06%) |
Jan 02, 2024 | 4.923 | 4.924 | 4.924 | 4.924 | 30 | +0.07(+1.47%) |
Dec 29, 2023 | 4.852 | 0 | +0.00(+0.01%) | |||
Dec 28, 2023 | 4.852 | 4.852 | 4.852 | 4.852 | 24 | +0.02(+0.50%) |
Dec 27, 2023 | 4.828 | 4.828 | 4.828 | 4.828 | 26 | +0.01(+0.26%) |
Dec 26, 2023 | 4.815 | 4.815 | 4.815 | 4.815 | 23 | -0.04(-0.91%) |
Dec 22, 2023 | 4.859 | 0 | -0.02(-0.48%) | |||
Dec 21, 2023 | 4.882 | 4.882 | 9 | -0.03(-0.70%) | ||
Dec 20, 2023 | 4.917 | 0 | +0.05(+0.99%) | |||
Dec 19, 2023 | 4.868 | 4.868 | 2 | -0.03(-0.60%) | ||
Dec 18, 2023 | 4.898 | 4.897 | 4.897 | 4.897 | 25 | -0.04(-0.84%) |
Dec 15, 2023 | 4.939 | 0 | +0.02(+0.46%) | |||
Dec 14, 2023 | 4.916 | 4.916 | 4.916 | 4.916 | 42 | -0.00(-0.08%) |
Dec 13, 2023 | 4.919 | 4.920 | 4.920 | 4.920 | 34 | -0.04(-0.90%) |
Dec 12, 2023 | 4.963 | 4.964 | 4.964 | 4.964 | 12 | +0.03(+0.53%) |
Dec 11, 2023 | 4.938 | 4.938 | 4.938 | 4.938 | 25 | +0.01(+0.14%) |
Dec 08, 2023 | 4.931 | 0 | +0.02(+0.40%) | |||
Dec 07, 2023 | 4.912 | 0 | +0.01(+0.18%) | |||
Dec 06, 2023 | 4.903 | 4.903 | 8 | -0.03(-0.56%) | ||
Dec 05, 2023 | 4.931 | 4.930 | 25 | -0.01(-0.28%) | ||
Dec 04, 2023 | 4.944 | 4.944 | 4.944 | 4.944 | 29 | +0.06(+1.29%) |
Dec 01, 2023 | 4.881 | 0 | -0.04(-0.87%) | |||
Nov 30, 2023 | 4.924 | 4.924 | 4.924 | 4.924 | 33 | +0.02(+0.39%) |
Nov 29, 2023 | 4.904 | 4.905 | 4.905 | 4.905 | 17 | +0.03(+0.69%) |
Nov 28, 2023 | 4.872 | 4.872 | 4.871 | 4.871 | 22 | -0.03(-0.52%) |
Nov 27, 2023 | 4.897 | 0 | -0.01(-0.10%) | |||
Nov 24, 2023 | 4.902 | 0 | -0.00(-0.04%) | |||
Nov 23, 2023 | 4.904 | 4.904 | 4.904 | 4.904 | 39 | -0.00(-0.06%) |
Nov 22, 2023 | 4.905 | 4.907 | 4.907 | 4.907 | 37 | +0.01(+0.12%) |
Nov 21, 2023 | 4.901 | 4.901 | 4.901 | 4.901 | 26 | +0.05(+0.99%) |
Nov 20, 2023 | 4.853 | 0 | -0.05(-1.07%) | |||
Nov 17, 2023 | 4.905 | 0 | +0.04(+0.85%) | |||
Nov 16, 2023 | 4.864 | 4.864 | 1 | +0.00(+0.03%) | ||
Nov 15, 2023 | 4.863 | 4.863 | 4.863 | 11 | -0.00(-0.07%) | |
Nov 14, 2023 | 4.907 | 4.866 | 5,384 | -0.04(-0.84%) | ||
Nov 13, 2023 | 4.907 | 4.908 | 6 | +0.00(+0.04%) | ||
Nov 10, 2023 | 4.906 | 0 | -0.03(-0.61%) | |||
Nov 09, 2023 | 4.936 | 0 | +0.03(+0.52%) | |||
Nov 08, 2023 | 4.910 | 4.911 | 4.910 | 4.911 | 24 | +0.04(+0.76%) |
Nov 07, 2023 | 4.874 | 4.874 | 11 | -0.01(-0.24%) | ||
Nov 06, 2023 | 4.885 | 4.885 | 4.885 | 4.885 | 28 | -0.02(-0.33%) |
Nov 03, 2023 | 4.902 | 0 | -0.05(-1.06%) | |||
Nov 02, 2023 | 4.954 | 0 | -0.00(-0.02%) | |||
Nov 01, 2023 | 4.958 | 4.955 | 4.955 | 4.955 | 51 | -0.08(-1.60%) |
Oct 31, 2023 | 5.038 | 5.036 | 5.036 | 5.036 | 61 | -0.01(-0.23%) |
Oct 30, 2023 | 5.044 | 5.047 | 5.047 | 5.047 | 51 | +0.03(+0.64%) |
Oct 27, 2023 | 5.015 | 0 | +0.03(+0.56%) | |||
Oct 26, 2023 | 4.987 | 4.987 | 18 | -0.01(-0.18%) | ||
Oct 25, 2023 | 4.996 | 4.996 | 17 | +0.00(+0.07%) | ||
Oct 24, 2023 | 4.993 | 4.993 | 4.992 | 4.993 | 47 | -0.02(-0.43%) |
Oct 23, 2023 | 5.013 | 5.014 | 5.014 | 5.014 | 50 | -0.02(-0.42%) |
Oct 20, 2023 | 5.035 | 0 | -0.03(-0.58%) | |||
Oct 19, 2023 | 5.063 | 5.064 | 5.064 | 5.064 | 50 | +0.01(+0.14%) |
Oct 18, 2023 | 5.057 | 5.058 | 5.057 | 5.057 | 44 | +0.02(+0.37%) |
Oct 17, 2023 | 5.039 | 5.039 | 5.039 | 5.039 | 50 | -0.00(-0.00%) |
Oct 16, 2023 | 5.040 | 5.039 | 15 | -0.04(-0.79%) | ||
Oct 13, 2023 | 5.079 | 0 | +0.03(+0.62%) | |||
Oct 12, 2023 | 5.051 | 5.048 | 887 | -0.00(-0.07%) | ||
Oct 11, 2023 | 5.051 | 5.051 | 5.051 | 5.051 | 44 | -0.00(-0.03%) |
Oct 10, 2023 | 5.053 | 5.053 | 5.052 | 5.053 | 47 | -0.08(-1.64%) |
Oct 09, 2023 | 5.136 | 5.137 | 7 | -0.01(-0.24%) | ||
Oct 06, 2023 | 5.149 | 0 | -0.02(-0.34%) | |||
Oct 05, 2023 | 5.167 | 5.167 | 5.167 | 5.167 | 13 | +0.01(+0.20%) |
Oct 04, 2023 | 5.157 | 5.157 | 5.156 | 5.156 | 42 | -0.01(-0.22%) |
Oct 03, 2023 | 5.168 | 5.168 | 5.168 | 5.168 | 34 | +0.10(+2.07%) |