Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 5.610 | 5.620 | 5.530 | 5.550 | 127,979 | -0.02(-0.36%) |
May 23, 2024 | 5.660 | 5.660 | 5.510 | 5.570 | 153,359 | -0.09(-1.59%) |
May 22, 2024 | 5.700 | 5.725 | 5.625 | 5.660 | 242,008 | -0.02(-0.35%) |
May 21, 2024 | 5.510 | 5.730 | 5.485 | 5.680 | 648,199 | +0.17(+3.09%) |
May 20, 2024 | 5.410 | 5.540 | 5.350 | 5.510 | 427,552 | +0.13(+2.42%) |
May 17, 2024 | 5.410 | 5.430 | 5.311 | 5.380 | 206,898 | +0.00(+0.00%) |
May 16, 2024 | 5.300 | 5.410 | 5.250 | 5.380 | 270,318 | +0.08(+1.51%) |
May 15, 2024 | 5.300 | 5.370 | 5.150 | 5.300 | 442,083 | +0.01(+0.19%) |
May 14, 2024 | 5.220 | 5.375 | 5.185 | 5.290 | 259,016 | +0.13(+2.62%) |
May 13, 2024 | 5.080 | 5.240 | 5.070 | 5.155 | 233,038 | +0.08(+1.48%) |
May 10, 2024 | 5.060 | 5.110 | 4.650 | 5.080 | 635,404 | -0.10(-1.93%) |
May 09, 2024 | 5.240 | 5.240 | 5.135 | 5.180 | 256,642 | +0.00(+0.00%) |
May 08, 2024 | 5.180 | 5.220 | 5.135 | 5.180 | 149,383 | -0.03(-0.58%) |
May 07, 2024 | 5.160 | 5.260 | 5.140 | 5.210 | 182,294 | +0.06(+1.17%) |
May 06, 2024 | 5.030 | 5.200 | 5.030 | 5.150 | 159,221 | +0.13(+2.59%) |
May 03, 2024 | 4.980 | 5.060 | 4.950 | 5.020 | 178,660 | +0.11(+2.24%) |
May 02, 2024 | 4.960 | 4.960 | 4.890 | 4.910 | 117,615 | -0.02(-0.41%) |
May 01, 2024 | 4.860 | 4.970 | 4.860 | 4.930 | 128,608 | +0.06(+1.23%) |
Apr 30, 2024 | 4.900 | 4.900 | 4.840 | 4.870 | 132,372 | -0.02(-0.41%) |
Apr 29, 2024 | 4.880 | 4.930 | 4.880 | 4.890 | 187,379 | +0.02(+0.41%) |
Apr 26, 2024 | 4.900 | 4.920 | 4.860 | 4.870 | 124,853 | -0.02(-0.41%) |
Apr 25, 2024 | 4.930 | 4.950 | 4.875 | 4.890 | 108,022 | -0.09(-1.81%) |
Apr 24, 2024 | 4.940 | 5.030 | 4.910 | 4.980 | 137,295 | +0.01(+0.20%) |
Apr 23, 2024 | 4.950 | 5.060 | 4.950 | 4.970 | 110,410 | +0.01(+0.20%) |
Apr 22, 2024 | 4.900 | 4.990 | 4.880 | 4.960 | 141,433 | +0.08(+1.64%) |
Apr 19, 2024 | 4.820 | 4.920 | 4.820 | 4.880 | 121,090 | +0.04(+0.83%) |
Apr 18, 2024 | 4.830 | 4.960 | 4.800 | 4.840 | 189,298 | +0.02(+0.41%) |
Apr 17, 2024 | 4.970 | 4.970 | 4.810 | 4.820 | 135,363 | -0.11(-2.23%) |
Apr 16, 2024 | 4.900 | 4.970 | 4.864 | 4.930 | 226,790 | -0.02(-0.40%) |
Apr 15, 2024 | 5.000 | 5.038 | 4.920 | 4.950 | 252,988 | -0.07(-1.39%) |
Apr 12, 2024 | 5.150 | 5.150 | 4.980 | 5.020 | 127,738 | -0.14(-2.71%) |
Apr 11, 2024 | 5.000 | 5.160 | 4.930 | 5.160 | 173,316 | +0.16(+3.20%) |
Apr 10, 2024 | 5.110 | 5.150 | 4.980 | 5.000 | 422,594 | -0.20(-3.85%) |
Apr 09, 2024 | 5.160 | 5.200 | 5.110 | 5.200 | 198,779 | +0.04(+0.78%) |
Apr 08, 2024 | 5.240 | 5.280 | 5.110 | 5.160 | 202,875 | -0.06(-1.15%) |
Apr 05, 2024 | 5.350 | 5.360 | 5.160 | 5.220 | 267,426 | -0.15(-2.79%) |
Apr 04, 2024 | 5.400 | 5.470 | 5.330 | 5.370 | 297,860 | +0.01(+0.19%) |
Apr 03, 2024 | 5.260 | 5.380 | 5.250 | 5.360 | 355,126 | +0.07(+1.32%) |
Apr 02, 2024 | 5.270 | 5.320 | 5.202 | 5.290 | 206,035 | -0.02(-0.38%) |
Apr 01, 2024 | 5.300 | 5.352 | 5.260 | 5.310 | 211,593 | -0.02(-0.38%) |
Mar 28, 2024 | 5.260 | 5.440 | 5.260 | 5.330 | 306,075 | +0.05(+0.95%) |
Mar 27, 2024 | 5.230 | 5.290 | 5.230 | 5.280 | 317,317 | +0.05(+0.96%) |
Mar 26, 2024 | 5.280 | 5.290 | 5.170 | 5.230 | 222,689 | -0.01(-0.19%) |
Mar 25, 2024 | 5.270 | 5.340 | 5.210 | 5.240 | 363,818 | +0.03(+0.58%) |
Mar 22, 2024 | 5.210 | 5.340 | 5.110 | 5.210 | 472,898 | +0.03(+0.58%) |
Mar 21, 2024 | 5.170 | 5.250 | 5.140 | 5.180 | 470,319 | +0.01(+0.19%) |
Mar 20, 2024 | 5.050 | 5.190 | 5.000 | 5.170 | 591,739 | +0.12(+2.38%) |
Mar 19, 2024 | 4.940 | 5.110 | 4.895 | 5.050 | 781,267 | +0.14(+2.85%) |
Mar 18, 2024 | 4.780 | 4.985 | 4.698 | 4.910 | 811,140 | +0.26(+5.59%) |
Mar 15, 2024 | 4.300 | 4.680 | 4.270 | 4.650 | 1,197,247 | +0.67(+16.83%) |
Mar 14, 2024 | 4.030 | 4.040 | 3.945 | 3.980 | 244,025 | -0.02(-0.50%) |
Mar 13, 2024 | 4.020 | 4.060 | 4.000 | 4.000 | 94,095 | -0.02(-0.50%) |
Mar 12, 2024 | 4.050 | 4.060 | 4.000 | 4.020 | 77,389 | +0.00(+0.00%) |
Mar 11, 2024 | 4.010 | 4.030 | 4.000 | 4.020 | 67,386 | +0.00(+0.00%) |
Mar 08, 2024 | 4.050 | 4.065 | 3.990 | 4.020 | 100,271 | +0.01(+0.25%) |
Mar 07, 2024 | 3.940 | 4.030 | 3.940 | 4.010 | 83,698 | +0.09(+2.30%) |
Mar 06, 2024 | 3.990 | 3.990 | 3.920 | 3.920 | 140,664 | -0.02(-0.51%) |
Mar 05, 2024 | 4.060 | 4.070 | 3.940 | 3.940 | 170,353 | -0.12(-2.96%) |
Mar 04, 2024 | 4.070 | 4.110 | 4.030 | 4.060 | 171,848 | +0.00(+0.00%) |
Mar 01, 2024 | 4.050 | 4.090 | 4.025 | 4.060 | 93,136 | +0.02(+0.50%) |
Feb 29, 2024 | 4.050 | 4.050 | 3.970 | 4.040 | 145,642 | +0.07(+1.76%) |
Feb 28, 2024 | 3.980 | 4.030 | 3.970 | 3.970 | 121,274 | -0.03(-0.75%) |
Feb 27, 2024 | 3.980 | 4.019 | 3.960 | 4.000 | 81,471 | +0.03(+0.76%) |
Feb 26, 2024 | 4.030 | 4.043 | 3.950 | 3.970 | 122,450 | -0.03(-0.75%) |
Feb 23, 2024 | 4.020 | 4.050 | 3.990 | 4.000 | 117,485 | -0.01(-0.25%) |
Feb 22, 2024 | 4.000 | 4.055 | 3.965 | 4.010 | 153,301 | -0.01(-0.25%) |
Feb 21, 2024 | 4.070 | 4.180 | 4.000 | 4.020 | 136,985 | -0.06(-1.47%) |
Feb 20, 2024 | 4.150 | 4.220 | 4.040 | 4.080 | 184,401 | -0.11(-2.63%) |
Feb 16, 2024 | 4.330 | 4.340 | 4.190 | 4.190 | 126,306 | -0.16(-3.68%) |
Feb 15, 2024 | 4.380 | 4.400 | 4.300 | 4.350 | 192,134 | +0.03(+0.69%) |
Feb 14, 2024 | 4.230 | 4.330 | 4.220 | 4.320 | 197,876 | +0.14(+3.35%) |
Feb 13, 2024 | 4.270 | 4.340 | 4.160 | 4.180 | 219,463 | -0.14(-3.24%) |
Feb 12, 2024 | 4.330 | 4.360 | 4.240 | 4.320 | 256,067 | -0.04(-0.92%) |
Feb 09, 2024 | 4.290 | 4.395 | 4.230 | 4.360 | 277,380 | +0.10(+2.35%) |
Feb 08, 2024 | 4.250 | 4.300 | 4.150 | 4.260 | 422,620 | +0.39(+10.08%) |
Feb 07, 2024 | 3.880 | 3.920 | 3.820 | 3.870 | 231,701 | -0.01(-0.26%) |
Feb 06, 2024 | 3.800 | 3.905 | 3.780 | 3.880 | 191,948 | +0.07(+1.84%) |
Feb 05, 2024 | 3.970 | 4.010 | 3.800 | 3.810 | 322,182 | -0.16(-4.03%) |
Feb 02, 2024 | 3.920 | 4.060 | 3.910 | 3.970 | 128,500 | +0.01(+0.25%) |
Feb 01, 2024 | 3.940 | 4.025 | 3.910 | 3.960 | 117,707 | +0.05(+1.28%) |
Jan 31, 2024 | 4.020 | 4.100 | 3.910 | 3.910 | 218,996 | -0.12(-2.98%) |
Jan 30, 2024 | 4.150 | 4.159 | 4.020 | 4.030 | 78,629 | -0.11(-2.66%) |
Jan 29, 2024 | 4.050 | 4.490 | 4.025 | 4.140 | 334,195 | +0.08(+1.97%) |
Jan 26, 2024 | 4.090 | 4.100 | 4.010 | 4.060 | 69,053 | +0.00(+0.00%) |
Jan 25, 2024 | 4.050 | 4.120 | 4.010 | 4.060 | 118,211 | +0.06(+1.50%) |
Jan 24, 2024 | 4.040 | 4.090 | 3.970 | 4.000 | 109,022 | +0.00(+0.00%) |
Jan 23, 2024 | 3.980 | 4.010 | 3.935 | 4.000 | 136,663 | +0.06(+1.52%) |
Jan 22, 2024 | 3.880 | 3.940 | 3.850 | 3.940 | 174,732 | +0.15(+3.96%) |
Jan 19, 2024 | 3.750 | 3.830 | 3.680 | 3.790 | 202,440 | +0.04(+1.07%) |
Jan 18, 2024 | 3.740 | 3.750 | 3.700 | 3.750 | 86,728 | +0.02(+0.54%) |
Jan 17, 2024 | 3.700 | 3.770 | 3.690 | 3.730 | 81,632 | +0.00(+0.00%) |
Jan 16, 2024 | 3.660 | 3.830 | 3.700 | 3.730 | 132,936 | -0.02(-0.53%) |
Jan 12, 2024 | 3.810 | 3.830 | 3.710 | 3.750 | 121,561 | -0.01(-0.27%) |
Jan 11, 2024 | 3.790 | 3.870 | 3.725 | 3.760 | 110,477 | -0.02(-0.53%) |
Jan 10, 2024 | 3.890 | 3.890 | 3.760 | 3.780 | 106,503 | -0.11(-2.83%) |
Jan 09, 2024 | 3.860 | 3.918 | 3.830 | 3.890 | 137,361 | +0.00(+0.00%) |
Jan 08, 2024 | 3.860 | 3.900 | 3.820 | 3.890 | 88,655 | +0.05(+1.30%) |
Jan 05, 2024 | 3.810 | 3.875 | 3.650 | 3.840 | 132,636 | +0.02(+0.52%) |
Jan 04, 2024 | 3.910 | 3.910 | 3.820 | 3.820 | 89,392 | -0.07(-1.80%) |
Jan 03, 2024 | 3.900 | 3.970 | 3.880 | 3.890 | 127,466 | -0.03(-0.77%) |
Jan 02, 2024 | 3.920 | 3.947 | 3.870 | 3.920 | 146,633 | +0.00(+0.00%) |
Dec 29, 2023 | 3.990 | 4.010 | 3.920 | 3.920 | 120,723 | -0.06(-1.51%) |
Dec 28, 2023 | 4.000 | 4.050 | 3.950 | 3.980 | 177,002 | -0.02(-0.50%) |
Dec 27, 2023 | 3.980 | 4.010 | 3.940 | 4.000 | 93,400 | +0.01(+0.25%) |
Dec 26, 2023 | 3.980 | 4.020 | 3.910 | 3.990 | 188,133 | +0.02(+0.50%) |
Dec 22, 2023 | 3.960 | 3.996 | 3.840 | 3.970 | 103,283 | +0.03(+0.76%) |
Dec 21, 2023 | 3.820 | 3.950 | 3.810 | 3.940 | 180,696 | +0.13(+3.41%) |
Dec 20, 2023 | 3.910 | 3.960 | 3.800 | 3.810 | 338,214 | -0.09(-2.31%) |
Dec 19, 2023 | 3.860 | 3.970 | 3.830 | 3.900 | 613,913 | +0.06(+1.56%) |
Dec 18, 2023 | 3.900 | 3.900 | 3.800 | 3.840 | 282,718 | -0.06(-1.54%) |
Dec 15, 2023 | 3.910 | 3.920 | 3.865 | 3.900 | 397,862 | +0.01(+0.26%) |
Dec 14, 2023 | 3.870 | 3.930 | 3.815 | 3.890 | 201,416 | +0.04(+1.04%) |
Dec 13, 2023 | 3.740 | 3.870 | 3.735 | 3.850 | 208,071 | +0.10(+2.67%) |
Dec 12, 2023 | 3.760 | 3.801 | 3.730 | 3.750 | 127,748 | -0.01(-0.27%) |
Dec 11, 2023 | 3.740 | 3.799 | 3.710 | 3.760 | 142,661 | -0.02(-0.53%) |
Dec 08, 2023 | 3.780 | 3.795 | 3.730 | 3.780 | 93,418 | -0.01(-0.26%) |
Dec 07, 2023 | 3.760 | 3.790 | 3.715 | 3.790 | 162,580 | +0.03(+0.80%) |
Dec 06, 2023 | 4.000 | 4.030 | 3.750 | 3.760 | 284,142 | -0.22(-5.53%) |
Dec 05, 2023 | 3.940 | 4.000 | 3.900 | 3.980 | 338,925 | +0.04(+1.02%) |
Dec 04, 2023 | 3.730 | 3.955 | 3.730 | 3.940 | 525,301 | +0.18(+4.79%) |
Dec 01, 2023 | 3.620 | 3.770 | 3.610 | 3.760 | 409,893 | +0.12(+3.30%) |
Nov 30, 2023 | 3.630 | 3.660 | 3.575 | 3.640 | 849,258 | +0.02(+0.55%) |
Nov 29, 2023 | 3.630 | 3.670 | 3.580 | 3.620 | 234,500 | -0.02(-0.55%) |
Nov 28, 2023 | 3.640 | 3.680 | 3.610 | 3.640 | 215,120 | -0.01(-0.27%) |
Nov 27, 2023 | 3.680 | 3.710 | 3.640 | 3.650 | 216,460 | -0.07(-1.88%) |
Nov 24, 2023 | 3.750 | 3.780 | 3.720 | 3.720 | 101,699 | -0.02(-0.53%) |
Nov 22, 2023 | 3.730 | 3.770 | 3.710 | 3.740 | 125,427 | +0.02(+0.54%) |
Nov 21, 2023 | 3.720 | 3.780 | 3.650 | 3.720 | 223,234 | -0.03(-0.80%) |
Nov 20, 2023 | 3.760 | 3.780 | 3.650 | 3.750 | 418,067 | +0.01(+0.27%) |
Nov 17, 2023 | 3.740 | 3.780 | 3.695 | 3.740 | 194,796 | +0.03(+0.81%) |
Nov 16, 2023 | 3.700 | 3.750 | 3.635 | 3.710 | 369,786 | +0.00(+0.00%) |
Nov 15, 2023 | 3.710 | 3.740 | 3.630 | 3.710 | 283,458 | +0.02(+0.54%) |
Nov 14, 2023 | 3.730 | 3.950 | 3.635 | 3.690 | 665,112 | +0.06(+1.65%) |
Nov 13, 2023 | 3.625 | 3.658 | 3.610 | 3.630 | 125,038 | +0.00(+0.00%) |
Nov 10, 2023 | 3.630 | 3.670 | 3.545 | 3.630 | 261,663 | +0.02(+0.55%) |
Nov 09, 2023 | 3.670 | 3.690 | 3.580 | 3.610 | 120,702 | -0.06(-1.63%) |
Nov 08, 2023 | 3.690 | 3.690 | 3.600 | 3.670 | 122,992 | -0.02(-0.54%) |
Nov 07, 2023 | 3.720 | 3.730 | 3.660 | 3.690 | 124,465 | -0.05(-1.34%) |
Nov 06, 2023 | 3.700 | 3.755 | 3.690 | 3.740 | 143,013 | +0.02(+0.54%) |
Nov 03, 2023 | 3.730 | 3.780 | 3.690 | 3.720 | 329,626 | +0.04(+1.09%) |
Nov 02, 2023 | 3.650 | 3.718 | 3.585 | 3.680 | 355,600 | +0.09(+2.51%) |
Nov 01, 2023 | 3.590 | 3.635 | 3.550 | 3.590 | 161,820 | +0.00(+0.00%) |
Oct 31, 2023 | 3.540 | 3.610 | 3.500 | 3.590 | 258,038 | +0.06(+1.70%) |
Oct 30, 2023 | 3.570 | 3.570 | 3.510 | 3.530 | 129,113 | -0.01(-0.28%) |
Oct 27, 2023 | 3.550 | 3.555 | 3.520 | 3.540 | 116,649 | +0.00(+0.00%) |
Oct 26, 2023 | 3.560 | 3.560 | 3.470 | 3.540 | 203,246 | -0.00(-0.14%) |
Oct 25, 2023 | 3.520 | 3.600 | 3.520 | 3.545 | 195,379 | -0.00(-0.14%) |
Oct 24, 2023 | 3.550 | 3.570 | 3.540 | 3.550 | 157,113 | +0.02(+0.57%) |
Oct 23, 2023 | 3.490 | 3.560 | 3.470 | 3.530 | 156,690 | +0.03(+0.86%) |
Oct 20, 2023 | 3.470 | 3.560 | 3.435 | 3.500 | 182,238 | +0.04(+1.16%) |
Oct 19, 2023 | 3.480 | 3.530 | 3.430 | 3.460 | 105,350 | -0.04(-1.14%) |
Oct 18, 2023 | 3.560 | 3.560 | 3.455 | 3.500 | 218,247 | -0.07(-1.96%) |
Oct 17, 2023 | 3.620 | 3.665 | 3.570 | 3.570 | 127,371 | -0.06(-1.65%) |
Oct 16, 2023 | 3.600 | 3.655 | 3.565 | 3.630 | 127,115 | +0.06(+1.68%) |
Oct 13, 2023 | 3.640 | 3.640 | 3.550 | 3.570 | 126,984 | -0.06(-1.65%) |
Oct 12, 2023 | 3.640 | 3.650 | 3.540 | 3.630 | 201,620 | +0.01(+0.28%) |
Oct 11, 2023 | 3.680 | 3.700 | 3.610 | 3.620 | 107,962 | -0.06(-1.63%) |
Oct 10, 2023 | 3.630 | 3.700 | 3.630 | 3.680 | 351,231 | +0.03(+0.82%) |
Oct 09, 2023 | 3.540 | 3.660 | 3.540 | 3.650 | 178,075 | +0.09(+2.53%) |
Oct 06, 2023 | 3.500 | 3.580 | 3.490 | 3.560 | 149,908 | +0.06(+1.71%) |
Oct 05, 2023 | 3.510 | 3.550 | 3.460 | 3.500 | 172,215 | -0.01(-0.28%) |
Oct 04, 2023 | 3.530 | 3.546 | 3.480 | 3.510 | 185,848 | -0.04(-1.13%) |
Oct 03, 2023 | 3.550 | 3.580 | 3.490 | 3.550 | 310,734 | +0.00(+0.00%) |